KissMeData/033540/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191600	188345763	1540	1540	1540	1540	6237
3	20241016	191500	188345763	1540	1540	1540	1540	0
4	20241016	191400	188345763	1540	1540	1540	1540	0
5	20241016	191300	188345763	1540	1540	1540	1540	0
6	20241016	191200	188345763	1540	1540	1540	1540	0
7	20241016	191100	188345763	1540	1540	1540	1540	0
8	20241016	191000	188345763	1540	1540	1540	1540	0
9	20241016	190900	188345763	1540	1540	1540	1540	0
10	20241016	190800	188345763	1540	1540	1540	1540	0
11	20241016	190700	188345763	1540	1540	1540	1540	0
12	20241016	190600	188345763	1540	1540	1540	1540	0
13	20241016	190500	188345763	1540	1540	1540	1540	0
14	20241016	190400	188345763	1540	1540	1540	1540	0
15	20241016	190300	188345763	1540	1540	1540	1540	0
16	20241016	190200	188345763	1540	1540	1540	1540	0
17	20241016	190100	188345763	1540	1540	1540	1540	0
18	20241016	190000	188345763	1540	1540	1540	1540	0
19	20241016	185900	188345763	1540	1540	1540	1540	0
20	20241016	185800	188345763	1540	1540	1540	1540	0
21	20241016	185700	188345763	1540	1540	1540	1540	0
22	20241016	185600	188345763	1540	1540	1540	1540	0
23	20241016	185500	188345763	1540	1540	1540	1540	0
24	20241016	185400	188345763	1540	1540	1540	1540	0
25	20241016	185300	188345763	1540	1540	1540	1540	0
26	20241016	185200	188345763	1540	1540	1540	1540	0
27	20241016	185100	188345763	1540	1540	1540	1540	0
28	20241016	185000	188345763	1540	1540	1540	1540	0
29	20241016	184900	188345763	1540	1540	1540	1540	0
30	20241016	184800	188345763	1540	1540	1540	1540	0
31	20241016	184700	188345763	1540	1540	1540	1540	0
32	20241016	184600	188345763	1540	1540	1540	1540	6237
33	20241016	184500	188345763	1540	1540	1540	1540	0
34	20241016	184400	188345763	1540	1540	1540	1540	0
35	20241016	184300	188345763	1540	1540	1540	1540	0
36	20241016	184200	188345763	1540	1540	1540	1540	0
37	20241016	184100	188345763	1540	1540	1540	1540	0
38	20241016	184000	188345763	1540	1540	1540	1540	0
39	20241016	183900	188345763	1540	1540	1540	1540	0
40	20241016	183800	188345763	1540	1540	1540	1540	0
41	20241016	183700	188345763	1540	1540	1540	1540	0
42	20241016	183600	188345763	1540	1540	1540	1540	0
43	20241016	183500	188345763	1540	1540	1540	1540	0
44	20241016	183400	188345763	1540	1540	1540	1540	0
45	20241016	183300	188345763	1540	1540	1540	1540	0
46	20241016	183200	188345763	1540	1540	1540	1540	0
47	20241016	183100	188345763	1540	1540	1540	1540	0
48	20241016	183000	188345763	1540	1540	1540	1540	0
49	20241016	182900	188345763	1540	1540	1540	1540	0
50	20241016	182800	188345763	1540	1540	1540	1540	0
51	20241016	182700	188345763	1540	1540	1540	1540	0
52	20241016	182600	188345763	1540	1540	1540	1540	0
53	20241016	182500	188345763	1540	1540	1540	1540	0
54	20241016	182400	188345763	1540	1540	1540	1540	0
55	20241016	182300	188345763	1540	1540	1540	1540	0
56	20241016	182200	188345763	1540	1540	1540	1540	0
57	20241016	182100	188345763	1540	1540	1540	1540	0
58	20241016	182000	188345763	1540	1540	1540	1540	0
59	20241016	181900	188345763	1540	1540	1540	1540	0
60	20241016	181800	188345763	1540	1540	1540	1540	0
61	20241016	181700	188345763	1540	1540	1540	1540	0
62	20241016	181600	188345763	1540	1540	1540	1540	6237
63	20241016	181500	188345763	1540	1540	1540	1540	0
64	20241016	181400	188345763	1540	1540	1540	1540	0
65	20241016	181300	188345763	1540	1540	1540	1540	0
66	20241016	181200	188345763	1540	1540	1540	1540	0
67	20241016	181100	188345763	1540	1540	1540	1540	0
68	20241016	181000	188345763	1540	1540	1540	1540	0
69	20241016	180900	188345763	1540	1540	1540	1540	0
70	20241016	180800	188345763	1540	1540	1540	1540	0
71	20241016	180700	188345763	1540	1540	1540	1540	0
72	20241016	180600	188345763	1540	1540	1540	1540	0
73	20241016	180500	188345763	1540	1540	1540	1540	0
74	20241016	180400	188345763	1540	1540	1540	1540	0
75	20241016	180300	188345763	1540	1540	1540	1540	0
76	20241016	180200	188345763	1540	1540	1540	1540	0
77	20241016	180100	188345763	1540	1540	1540	1540	0
78	20241016	180000	188345763	1540	1540	1540	1540	0
79	20241016	175900	188345763	1540	1540	1540	1540	0
80	20241016	175800	188345763	1540	1540	1540	1540	0
81	20241016	175700	188345763	1540	1540	1540	1540	0
82	20241016	175600	188345763	1540	1540	1540	1540	0
83	20241016	175500	188345763	1540	1540	1540	1540	0
84	20241016	175400	188345763	1540	1540	1540	1540	0
85	20241016	175300	188345763	1540	1540	1540	1540	0
86	20241016	175200	188345763	1540	1540	1540	1540	0
87	20241016	175100	188345763	1540	1540	1540	1540	0
88	20241016	175000	188345763	1540	1540	1540	1540	0
89	20241016	174900	188345763	1540	1540	1540	1540	0
90	20241016	174800	188345763	1540	1540	1540	1540	0
91	20241016	174700	188345763	1540	1540	1540	1540	0
92	20241016	174600	188345763	1540	1540	1540	1540	6237
93	20241016	174500	188345763	1540	1540	1540	1540	0
94	20241016	174400	188345763	1540	1540	1540	1540	0
95	20241016	174300	188345763	1540	1540	1540	1540	0
96	20241016	174200	188345763	1540	1540	1540	1540	0
97	20241016	174100	188345763	1540	1540	1540	1540	0
98	20241016	174000	188345763	1540	1540	1540	1540	0
99	20241016	173900	188345763	1540	1540	1540	1540	0
100	20241016	173800	188345763	1540	1540	1540	1540	0
101	20241016	173700	188345763	1540	1540	1540	1540	0
102	20241016	173600	188345763	1540	1540	1540	1540	0
103	20241016	173500	188345763	1540	1540	1540	1540	0
104	20241016	173400	188345763	1540	1540	1540	1540	0
105	20241016	173300	188345763	1540	1540	1540	1540	0
106	20241016	173200	188345763	1540	1540	1540	1540	0
107	20241016	173100	188345763	1540	1540	1540	1540	0
108	20241016	173000	188345763	1540	1540	1540	1540	0
109	20241016	172900	188345763	1540	1540	1540	1540	0
110	20241016	172800	188345763	1540	1540	1540	1540	0
111	20241016	172700	188345763	1540	1540	1540	1540	0
112	20241016	172600	188345763	1540	1540	1540	1540	0
113	20241016	172500	188345763	1540	1540	1540	1540	0
114	20241016	172400	188345763	1540	1540	1540	1540	0
115	20241016	172300	188345763	1540	1540	1540	1540	0
116	20241016	172200	188345763	1540	1540	1540	1540	0
117	20241016	172100	188345763	1540	1540	1540	1540	0
118	20241016	172000	188345763	1540	1540	1540	1540	0
119	20241016	171900	188345763	1540	1540	1540	1540	0
120	20241016	171800	188345763	1540	1540	1540	1540	0
121	20241016	171700	188345763	1540	1540	1540	1540	0
122	20241016	171600	188345763	1540	1540	1540	1540	6237
123	20241016	171500	188345763	1540	1540	1540	1540	0
124	20241016	171400	188345763	1540	1540	1540	1540	0
125	20241016	171300	188345763	1540	1540	1540	1540	0
126	20241016	171200	188345763	1540	1540	1540	1540	0
127	20241016	171100	188345763	1540	1540	1540	1540	0
128	20241016	171000	188345763	1540	1540	1540	1540	0
129	20241016	170900	188345763	1540	1540	1540	1540	0
130	20241016	170800	188345763	1540	1540	1540	1540	0
131	20241016	170700	188345763	1540	1540	1540	1540	0
132	20241016	170600	188345763	1540	1540	1540	1540	0
133	20241016	170500	188345763	1540	1540	1540	1540	0
134	20241016	170400	188345763	1540	1540	1540	1540	0
135	20241016	170300	188345763	1540	1540	1540	1540	0
136	20241016	170200	188345763	1540	1540	1540	1540	0
137	20241016	170100	188345763	1540	1540	1540	1540	0
138	20241016	170000	188345763	1540	1540	1540	1540	0
139	20241016	165900	188345763	1540	1540	1540	1540	0
140	20241016	165800	188345763	1540	1540	1540	1540	0
141	20241016	165700	188345763	1540	1540	1540	1540	0
142	20241016	165600	188345763	1540	1540	1540	1540	0
143	20241016	165500	188345763	1540	1540	1540	1540	0
144	20241016	165400	188345763	1540	1540	1540	1540	0
145	20241016	165300	188345763	1540	1540	1540	1540	0
146	20241016	165200	188345763	1540	1540	1540	1540	0
147	20241016	165100	188345763	1540	1540	1540	1540	0
148	20241016	165000	188345763	1540	1540	1540	1540	0
149	20241016	164900	188345763	1540	1540	1540	1540	0
150	20241016	164800	188345763	1540	1540	1540	1540	0
151	20241016	164700	188345763	1540	1540	1540	1540	0
152	20241016	164600	188345763	1540	1540	1540	1540	6237
153	20241016	164500	188345763	1540	1540	1540	1540	0
154	20241016	164400	188345763	1540	1540	1540	1540	0
155	20241016	164300	188345763	1540	1540	1540	1540	0
156	20241016	164200	188345763	1540	1540	1540	1540	0
157	20241016	164100	188345763	1540	1540	1540	1540	0
158	20241016	164000	188345763	1540	1540	1540	1540	0
159	20241016	163900	188345763	1540	1540	1540	1540	0
160	20241016	163800	188345763	1540	1540	1540	1540	0
161	20241016	163700	188345763	1540	1540	1540	1540	0
162	20241016	163600	188345763	1540	1540	1540	1540	0
163	20241016	163500	188345763	1540	1540	1540	1540	0
164	20241016	163400	188345763	1540	1540	1540	1540	0
165	20241016	163300	188345763	1540	1540	1540	1540	0
166	20241016	163200	188345763	1540	1540	1540	1540	0
167	20241016	163100	188345763	1540	1540	1540	1540	0
168	20241016	163000	188345763	1540	1540	1540	1540	0
169	20241016	162900	188345763	1540	1540	1540	1540	0
170	20241016	162800	188345763	1540	1540	1540	1540	0
171	20241016	162700	188345763	1540	1540	1540	1540	0
172	20241016	162600	188345763	1540	1540	1540	1540	0
173	20241016	162500	188345763	1540	1540	1540	1540	0
174	20241016	162400	188345763	1540	1540	1540	1540	0
175	20241016	162300	188345763	1540	1540	1540	1540	0
176	20241016	162200	188345763	1540	1540	1540	1540	0
177	20241016	162100	188345763	1540	1540	1540	1540	0
178	20241016	162000	188345763	1540	1540	1540	1540	0
179	20241016	161900	188345763	1540	1540	1540	1540	0
180	20241016	161800	188345763	1540	1540	1540	1540	0
181	20241016	161700	188345763	1540	1540	1540	1540	0
182	20241016	161600	188345763	1540	1540	1540	1540	6237
183	20241016	161500	188345763	1540	1540	1540	1540	0
184	20241016	161400	188345763	1540	1540	1540	1540	0
185	20241016	161300	188345763	1540	1540	1540	1540	0
186	20241016	161200	188345763	1540	1540	1540	1540	0
187	20241016	161100	188345763	1540	1540	1540	1540	0
188	20241016	161000	188345763	1540	1540	1540	1540	0
189	20241016	160900	188345763	1540	1540	1540	1540	0
190	20241016	160800	188345763	1540	1540	1540	1540	0
191	20241016	160700	188345763	1540	1540	1540	1540	0
192	20241016	160600	188345763	1540	1540	1540	1540	0
193	20241016	160500	188345763	1540	1540	1540	1540	0
194	20241016	160400	188345763	1540	1540	1540	1540	0
195	20241016	160300	188345763	1540	1540	1540	1540	0
196	20241016	160200	188345763	1540	1540	1540	1540	0
197	20241016	160100	188345763	1540	1540	1540	1540	0
198	20241016	160000	188345763	1540	1540	1540	1540	0
199	20241016	155900	188345763	1540	1540	1540	1540	0
200	20241016	155800	188345763	1540	1540	1540	1540	0
201	20241016	155700	188345763	1540	1540	1540	1540	0
202	20241016	155600	188345763	1540	1540	1540	1540	0
203	20241016	155500	188345763	1540	1540	1540	1540	0
204	20241016	155400	188345763	1540	1540	1540	1540	0
205	20241016	155300	188345763	1540	1540	1540	1540	0
206	20241016	155200	188345763	1540	1540	1540	1540	0
207	20241016	155100	188345763	1540	1540	1540	1540	0
208	20241016	155000	188345763	1540	1540	1540	1540	0
209	20241016	154900	188345763	1540	1540	1540	1540	0
210	20241016	154800	188345763	1540	1540	1540	1540	0
211	20241016	154700	188345763	1540	1540	1540	1540	0
212	20241016	154600	188345763	1540	1540	1540	1540	6237
213	20241016	154500	188345763	1540	1540	1540	1540	0
214	20241016	154400	188345763	1540	1540	1540	1540	0
215	20241016	154300	188345763	1540	1540	1540	1540	0
216	20241016	154200	188345763	1540	1540	1540	1540	0
217	20241016	154100	188345763	1540	1540	1540	1540	0
218	20241016	154000	188345763	1540	1540	1540	1540	0
219	20241016	153900	188345763	1540	1540	1540	1540	0
220	20241016	153800	188345763	1540	1540	1540	1540	0
221	20241016	153700	188345763	1540	1540	1540	1540	0
222	20241016	153600	188345763	1540	1540	1540	1540	0
223	20241016	153500	188345763	1540	1540	1540	1540	0
224	20241016	153400	188345763	1540	1540	1540	1540	0
225	20241016	153300	188345763	1540	1540	1540	1540	0
226	20241016	153200	188345763	1540	1540	1540	1540	0
227	20241016	153100	188345763	1540	1540	1540	1540	0
228	20241016	153000	188345763	1540	1540	1540	1540	6237
229	20241016	152900	178740783	1541	1541	1541	1541	0
230	20241016	152800	178740783	1541	1541	1541	1541	0
231	20241016	152700	178740783	1541	1541	1541	1541	0
232	20241016	152600	178740783	1541	1541	1541	1541	0
233	20241016	152500	178740783	1541	1541	1541	1541	0
234	20241016	152400	178740783	1541	1541	1541	1541	0
235	20241016	152300	178740783	1541	1541	1541	1541	0
236	20241016	152200	178740783	1541	1541	1541	1541	0
237	20241016	152100	178740783	1541	1541	1541	1541	0
238	20241016	152000	178740783	1541	1541	1541	1541	0
239	20241016	151900	178740783	1541	1543	1543	1541	1300
240	20241016	151800	176736504	1543	1543	1543	1543	300
241	20241016	151700	176273604	1542	1542	1542	1542	0
242	20241016	151600	176273604	1542	1543	1543	1542	1985
243	20241016	151500	173211245	1543	1544	1544	1543	1298
244	20241016	151400	171207706	1547	1547	1547	1547	0
245	20241016	151300	171207706	1547	1547	1547	1547	1
246	20241016	151200	171206159	1544	1544	1544	1544	0
247	20241016	151100	171206159	1544	1544	1544	1544	0
248	20241016	151000	171206159	1544	1544	1544	1544	1
249	20241016	150900	171204615	1544	1544	1544	1544	18
250	20241016	150800	171176823	1546	1546	1546	1546	0
251	20241016	150700	171176823	1546	1546	1546	1546	1000
252	20241016	150600	169630823	1545	1545	1545	1545	200
253	20241016	150500	169321823	1546	1546	1546	1545	401
254	20241016	150400	168701922	1545	1545	1545	1545	0
255	20241016	150300	168701922	1545	1547	1547	1545	643
256	20241016	150200	167708485	1547	1547	1547	1547	0
257	20241016	150100	167708485	1547	1547	1547	1547	1
258	20241016	150000	167706938	1542	1542	1542	1542	0
259	20241016	145900	167706938	1542	1542	1542	1542	1
260	20241016	145800	167705396	1547	1547	1547	1547	0
261	20241016	145700	167705396	1547	1547	1547	1547	1
262	20241016	145600	167703849	1541	1541	1541	1541	40
263	20241016	145500	167642209	1541	1541	1541	1541	500
264	20241016	145400	166871709	1547	1541	1547	1541	552
265	20241016	145300	166021071	1540	1540	1540	1540	70
266	20241016	145200	165913271	1541	1541	1541	1540	27
267	20241016	145100	165871689	1541	1541	1541	1541	0
268	20241016	145000	165871689	1541	1541	1541	1541	239
269	20241016	144900	165503390	1541	1541	1541	1541	0
270	20241016	144800	165503390	1541	1541	1541	1541	0
271	20241016	144700	165503390	1541	1541	1541	1541	425
272	20241016	144600	164848465	1541	1541	1541	1541	0
273	20241016	144500	164848465	1541	1541	1541	1541	475
274	20241016	144400	164116490	1541	1541	1541	1541	110
275	20241016	144300	163946980	1541	1541	1541	1541	0
276	20241016	144200	163946980	1541	1541	1541	1541	1
277	20241016	144100	163945439	1547	1547	1547	1547	0
278	20241016	144000	163945439	1547	1547	1547	1547	0
279	20241016	143900	163945439	1547	1547	1547	1547	0
280	20241016	143800	163945439	1547	1547	1547	1547	0
281	20241016	143700	163945439	1547	1547	1547	1547	1
282	20241016	143600	163943892	1541	1542	1542	1541	400
283	20241016	143500	163327487	1541	1541	1541	1541	0
284	20241016	143400	163327487	1541	1541	1541	1541	0
285	20241016	143300	163327487	1541	1543	1543	1541	404
286	20241016	143200	162704911	1541	1541	1541	1541	0
287	20241016	143100	162704911	1541	1541	1541	1541	0
288	20241016	143000	162704911	1541	1541	1541	1541	0
289	20241016	142900	162704911	1541	1541	1541	1541	0
290	20241016	142800	162704911	1541	1541	1541	1541	0
291	20241016	142700	162704911	1541	1541	1541	1541	101
292	20241016	142600	162549270	1541	1541	1541	1541	0
293	20241016	142500	162549270	1541	1541	1541	1541	0
294	20241016	142400	162549270	1541	1541	1541	1541	0
295	20241016	142300	162549270	1541	1541	1541	1541	0
296	20241016	142200	162549270	1541	1541	1541	1541	1367
297	20241016	142100	160442723	1541	1541	1541	1541	1362
298	20241016	142000	158343881	1541	1541	1541	1541	0
299	20241016	141900	158343881	1541	1541	1541	1541	0
300	20241016	141800	158343881	1541	1541	1541	1541	95
301	20241016	141700	158197486	1541	1542	1542	1541	860
302	20241016	141600	156872216	1541	1541	1541	1541	0
303	20241016	141500	156872216	1541	1545	1545	1541	2310
304	20241016	141400	153305266	1541	1541	1541	1541	0
305	20241016	141300	153305266	1541	1543	1543	1541	6000
306	20241016	141200	144053579	1544	1544	1544	1544	1007
307	20241016	141100	142498771	1544	1544	1544	1544	25
308	20241016	141000	142460171	1544	1544	1544	1544	500
309	20241016	140900	141688171	1544	1545	1545	1544	1162
310	20241016	140800	139893861	1545	1545	1545	1545	0
311	20241016	140700	139893861	1545	1545	1545	1545	0
312	20241016	140600	139893861	1545	1545	1545	1545	100
313	20241016	140500	139739361	1545	1548	1548	1545	3476
314	20241016	140400	134368360	1547	1548	1548	1547	320
315	20241016	140300	133873275	1556	1556	1556	1556	0
316	20241016	140200	133873275	1556	1556	1556	1556	0
317	20241016	140100	133873275	1556	1556	1556	1556	0
318	20241016	140000	133873275	1556	1556	1556	1556	0
319	20241016	135900	133873275	1556	1556	1556	1556	0
320	20241016	135800	133873275	1556	1553	1556	1553	404
321	20241016	135700	133245351	1550	1550	1550	1550	1
322	20241016	135600	133243801	1550	1550	1550	1550	2
323	20241016	135500	133240701	1550	1550	1550	1550	0
324	20241016	135400	133240701	1550	1550	1550	1550	0
325	20241016	135300	133240701	1550	1550	1550	1550	0
326	20241016	135200	133240701	1550	1550	1550	1550	0
327	20241016	135100	133240701	1550	1550	1550	1550	0
328	20241016	135000	133240701	1550	1550	1550	1550	0
329	20241016	134900	133240701	1550	1550	1550	1550	1000
330	20241016	134800	131690701	1550	1550	1550	1550	0
331	20241016	134700	131690701	1550	1550	1550	1550	29
332	20241016	134600	131645751	1546	1547	1547	1546	886
333	20241016	134500	130275991	1547	1547	1547	1547	4
334	20241016	134400	130269803	1547	1547	1547	1547	0
335	20241016	134300	130269803	1547	1547	1547	1547	0
336	20241016	134200	130269803	1547	1547	1547	1547	0
337	20241016	134100	130269803	1547	1547	1547	1547	39
338	20241016	134000	130209470	1547	1547	1547	1547	0
339	20241016	133900	130209470	1547	1547	1547	1547	0
340	20241016	133800	130209470	1547	1547	1547	1547	0
341	20241016	133700	130209470	1547	1547	1547	1547	0
342	20241016	133600	130209470	1547	1548	1548	1547	743
343	20241016	133500	129059987	1550	1550	1550	1550	0
344	20241016	133400	129059987	1550	1550	1550	1550	0
345	20241016	133300	129059987	1550	1550	1550	1550	1
346	20241016	133200	129058437	1549	1549	1549	1549	0
347	20241016	133100	129058437	1549	1549	1549	1549	1
348	20241016	133000	129056888	1550	1550	1550	1550	0
349	20241016	132900	129056888	1550	1550	1550	1550	0
350	20241016	132800	129056888	1550	1550	1550	1550	0
351	20241016	132700	129056888	1550	1550	1550	1550	0
352	20241016	132600	129056888	1550	1550	1550	1550	0
353	20241016	132500	129056888	1550	1550	1550	1550	0
354	20241016	132400	129056888	1550	1550	1550	1550	10
355	20241016	132300	129041388	1554	1554	1554	1554	5
356	20241016	132200	129033618	1554	1554	1554	1554	0
357	20241016	132100	129033618	1554	1554	1554	1554	0
358	20241016	132000	129033618	1554	1554	1554	1554	0
359	20241016	131900	129033618	1554	1554	1554	1554	0
360	20241016	131800	129033618	1554	1554	1554	1554	0
361	20241016	131700	129033618	1554	1554	1554	1554	0
362	20241016	131600	129033618	1554	1554	1554	1554	100
363	20241016	131500	128878218	1555	1555	1555	1555	0
364	20241016	131400	128878218	1555	1555	1555	1555	0
365	20241016	131300	128878218	1555	1555	1555	1555	0
366	20241016	131200	128878218	1555	1555	1555	1555	0
367	20241016	131100	128878218	1555	1555	1555	1555	0
368	20241016	131000	128878218	1555	1555	1555	1555	0
369	20241016	130900	128878218	1555	1555	1555	1555	0
370	20241016	130800	128878218	1555	1555	1555	1555	1
371	20241016	130700	128876663	1547	1547	1547	1547	0
372	20241016	130600	128876663	1547	1547	1547	1547	0
373	20241016	130500	128876663	1547	1547	1547	1547	0
374	20241016	130400	128876663	1547	1547	1547	1547	0
375	20241016	130300	128876663	1547	1547	1547	1547	0
376	20241016	130200	128876663	1547	1547	1547	1547	0
377	20241016	130100	128876663	1547	1547	1547	1547	0
378	20241016	130000	128876663	1547	1547	1547	1547	1
379	20241016	125900	128875116	1546	1546	1546	1546	0
380	20241016	125800	128875116	1546	1546	1546	1546	0
381	20241016	125700	128875116	1546	1546	1546	1546	0
382	20241016	125600	128875116	1546	1547	1547	1546	805
383	20241016	125500	127630580	1546	1546	1546	1546	0
384	20241016	125400	127630580	1546	1547	1547	1546	6500
385	20241016	125300	117579580	1549	1549	1549	1549	105
386	20241016	125200	117416935	1548	1548	1548	1548	1148
387	20241016	125100	115639831	1549	1549	1549	1549	11
388	20241016	125000	115622792	1549	1549	1549	1549	29
389	20241016	124900	115577871	1548	1548	1548	1548	0
390	20241016	124800	115577871	1548	1551	1551	1548	60
391	20241016	124700	115484921	1555	1555	1555	1555	0
392	20241016	124600	115484921	1555	1550	1555	1550	4
393	20241016	124500	115478716	1550	1550	1550	1550	0
394	20241016	124400	115478716	1550	1550	1550	1550	0
395	20241016	124300	115478716	1550	1550	1550	1550	0
396	20241016	124200	115478716	1550	1550	1550	1550	2
397	20241016	124100	115475616	1550	1550	1550	1550	0
398	20241016	124000	115475616	1550	1550	1550	1550	0
399	20241016	123900	115475616	1550	1550	1550	1550	100
400	20241016	123800	115320616	1550	1550	1550	1550	0
401	20241016	123700	115320616	1550	1550	1550	1550	0
402	20241016	123600	115320616	1550	1550	1550	1550	0
403	20241016	123500	115320616	1550	1550	1550	1550	51
404	20241016	123400	115241566	1550	1550	1550	1550	0
405	20241016	123300	115241566	1550	1550	1550	1550	0
406	20241016	123200	115241566	1550	1551	1551	1550	59
407	20241016	123100	115150101	1555	1555	1555	1555	1
408	20241016	123000	115148546	1550	1550	1550	1550	0
409	20241016	122900	115148546	1550	1550	1550	1550	813
410	20241016	122800	113888396	1550	1550	1550	1550	0
411	20241016	122700	113888396	1550	1550	1550	1550	0
412	20241016	122600	113888396	1550	1550	1550	1550	0
413	20241016	122500	113888396	1550	1550	1550	1550	0
414	20241016	122400	113888396	1550	1550	1550	1550	0
415	20241016	122300	113888396	1550	1550	1550	1550	120
416	20241016	122200	113702396	1554	1554	1554	1554	0
417	20241016	122100	113702396	1554	1554	1554	1554	0
418	20241016	122000	113702396	1554	1554	1554	1554	0
419	20241016	121900	113702396	1554	1554	1554	1554	0
420	20241016	121800	113702396	1554	1554	1554	1554	200
421	20241016	121700	113391596	1554	1554	1554	1554	0
422	20241016	121600	113391596	1554	1554	1554	1554	0
423	20241016	121500	113391596	1554	1554	1554	1554	0
424	20241016	121400	113391596	1554	1554	1554	1554	0
425	20241016	121300	113391596	1554	1554	1554	1554	11
426	20241016	121200	113374502	1546	1546	1546	1546	0
427	20241016	121100	113374502	1546	1546	1546	1546	25
428	20241016	121000	113335852	1546	1546	1546	1546	0
429	20241016	120900	113335852	1546	1546	1546	1546	0
430	20241016	120800	113335852	1546	1548	1548	1546	9015
431	20241016	120700	99394229	1554	1554	1554	1554	0
432	20241016	120600	99394229	1554	1552	1554	1552	201
433	20241016	120500	99081913	1552	1548	1552	1548	331
434	20241016	120400	98569521	1548	1548	1548	1548	0
435	20241016	120300	98569521	1548	1548	1548	1548	990
436	20241016	120200	97037001	1547	1547	1547	1547	1010
437	20241016	120100	95474531	1548	1548	1548	1548	29
438	20241016	120000	95429639	1547	1547	1547	1547	0
439	20241016	115900	95429639	1547	1547	1547	1547	0
440	20241016	115800	95429639	1547	1548	1548	1547	350
441	20241016	115700	94888146	1547	1547	1547	1547	0
442	20241016	115600	94888146	1547	1550	1550	1547	2084
443	20241016	115500	91662675	1552	1552	1552	1552	0
444	20241016	115400	91662675	1552	1552	1552	1552	0
445	20241016	115300	91662675	1552	1552	1552	1552	0
446	20241016	115200	91662675	1552	1552	1552	1552	0
447	20241016	115100	91662675	1552	1552	1552	1552	1
448	20241016	115000	91661123	1551	1551	1551	1551	550
449	20241016	114900	90808073	1550	1550	1550	1550	16
450	20241016	114800	90783273	1550	1550	1550	1550	0
451	20241016	114700	90783273	1550	1550	1550	1550	0
452	20241016	114600	90783273	1550	1550	1550	1550	0
453	20241016	114500	90783273	1550	1551	1551	1550	138
454	20241016	114400	90569371	1550	1550	1550	1550	2252
455	20241016	114300	87078771	1550	1550	1550	1550	858
456	20241016	114200	85748871	1550	1550	1550	1550	1
457	20241016	114100	85747321	1550	1550	1550	1550	0
458	20241016	114000	85747321	1550	1550	1550	1550	0
459	20241016	113900	85747321	1550	1550	1550	1550	250
460	20241016	113800	85359821	1548	1548	1548	1548	6185
461	20241016	113700	75785441	1550	1550	1550	1550	10
462	20241016	113600	75769941	1550	1550	1550	1550	140
463	20241016	113500	75552941	1550	1550	1550	1550	523
464	20241016	113400	74742291	1550	1550	1550	1550	0
465	20241016	113300	74742291	1550	1550	1550	1550	293
466	20241016	113200	74288141	1548	1549	1549	1548	549
467	20241016	113100	73438241	1549	1549	1549	1549	0
468	20241016	113000	73438241	1549	1549	1549	1549	18
469	20241016	112900	73410359	1549	1549	1549	1549	19
470	20241016	112800	73380928	1549	1549	1549	1549	0
471	20241016	112700	73380928	1549	1549	1549	1549	0
472	20241016	112600	73380928	1549	1549	1549	1549	0
473	20241016	112500	73380928	1549	1549	1549	1549	2
474	20241016	112400	73377830	1549	1549	1549	1549	0
475	20241016	112300	73377830	1549	1551	1551	1549	1526
476	20241016	112200	71013445	1552	1552	1552	1552	0
477	20241016	112100	71013445	1552	1552	1552	1552	2
478	20241016	112000	71010341	1556	1556	1556	1556	0
479	20241016	111900	71010341	1556	1556	1556	1556	1
480	20241016	111800	71008785	1549	1549	1549	1549	0
481	20241016	111700	71008785	1549	1549	1549	1549	0
482	20241016	111600	71008785	1549	1549	1549	1549	0
483	20241016	111500	71008785	1549	1549	1549	1549	0
484	20241016	111400	71008785	1549	1549	1549	1549	0
485	20241016	111300	71008785	1549	1551	1551	1549	3307
486	20241016	111200	65882489	1552	1556	1556	1552	3196
487	20241016	111100	60922293	1552	1554	1554	1552	1000
488	20241016	111000	59369812	1556	1556	1556	1556	10
489	20241016	110900	59354252	1556	1556	1556	1556	1
490	20241016	110800	59352696	1559	1559	1559	1559	0
491	20241016	110700	59352696	1559	1559	1559	1559	0
492	20241016	110600	59352696	1559	1559	1559	1559	0
493	20241016	110500	59352696	1559	1559	1559	1559	0
494	20241016	110400	59352696	1559	1559	1559	1559	1
495	20241016	110300	59351137	1563	1563	1563	1563	0
496	20241016	110200	59351137	1563	1563	1563	1563	0
497	20241016	110100	59351137	1563	1563	1563	1563	0
498	20241016	110000	59351137	1563	1563	1563	1563	0
499	20241016	105900	59351137	1563	1563	1563	1563	0
500	20241016	105800	59351137	1563	1559	1563	1559	10
501	20241016	105700	59335515	1559	1559	1559	1559	240
502	20241016	105600	58961355	1559	1559	1559	1559	1
503	20241016	105500	58959796	1554	1554	1554	1554	1
504	20241016	105400	58958242	1559	1559	1559	1559	0
505	20241016	105300	58958242	1559	1559	1559	1559	0
506	20241016	105200	58958242	1559	1559	1559	1559	1
507	20241016	105100	58956683	1559	1558	1559	1558	300
508	20241016	105000	58489023	1559	1559	1559	1559	0
509	20241016	104900	58489023	1559	1559	1559	1559	0
510	20241016	104800	58489023	1559	1559	1559	1559	0
511	20241016	104700	58489023	1559	1559	1559	1559	6
512	20241016	104600	58479669	1559	1559	1559	1559	0
513	20241016	104500	58479669	1559	1559	1559	1559	0
514	20241016	104400	58479669	1559	1559	1559	1559	100
515	20241016	104300	58323769	1559	1559	1559	1559	0
516	20241016	104200	58323769	1559	1559	1559	1559	0
517	20241016	104100	58323769	1559	1559	1559	1559	0
518	20241016	104000	58323769	1559	1559	1559	1559	1
519	20241016	103900	58322210	1552	1552	1552	1552	0
520	20241016	103800	58322210	1552	1552	1552	1552	0
521	20241016	103700	58322210	1552	1552	1552	1552	0
522	20241016	103600	58322210	1552	1552	1552	1552	0
523	20241016	103500	58322210	1552	1552	1552	1552	0
524	20241016	103400	58322210	1552	1557	1557	1552	2647
525	20241016	103300	54210623	1558	1558	1558	1558	3047
526	20241016	103200	49463397	1557	1557	1557	1557	59
527	20241016	103100	49371534	1557	1554	1557	1554	464
528	20241016	103000	48650286	1558	1558	1558	1558	0
529	20241016	102900	48650286	1558	1555	1558	1555	2108
530	20241016	102800	45366643	1555	1555	1555	1555	34
531	20241016	102700	45313773	1557	1557	1557	1557	0
532	20241016	102600	45313773	1557	1557	1557	1557	0
533	20241016	102500	45313773	1557	1557	1557	1557	10
534	20241016	102400	45298203	1557	1557	1557	1557	0
535	20241016	102300	45298203	1557	1557	1557	1557	0
536	20241016	102200	45298203	1557	1557	1557	1557	217
537	20241016	102100	44960334	1557	1556	1557	1556	205
538	20241016	102000	44641189	1556	1556	1556	1556	0
539	20241016	101900	44641189	1556	1556	1556	1556	110
540	20241016	101800	44470029	1556	1556	1556	1556	10
541	20241016	101700	44454469	1557	1555	1557	1555	985
542	20241016	101600	42921784	1555	1555	1555	1555	2
543	20241016	101500	42918674	1555	1555	1555	1555	30
544	20241016	101400	42872024	1552	1552	1552	1552	0
545	20241016	101300	42872024	1552	1552	1552	1552	0
546	20241016	101200	42872024	1552	1552	1552	1552	184
547	20241016	101100	42586456	1551	1551	1551	1551	1616
548	20241016	101000	40080040	1551	1551	1551	1551	0
549	20241016	100900	40080040	1551	1552	1552	1551	440
550	20241016	100800	39397560	1552	1552	1552	1552	10
551	20241016	100700	39382040	1552	1552	1552	1552	0
552	20241016	100600	39382040	1552	1553	1553	1552	88
553	20241016	100500	39245463	1554	1555	1555	1554	15
554	20241016	100400	39222141	1555	1555	1555	1555	10
555	20241016	100300	39206591	1554	1554	1554	1554	55
556	20241016	100200	39121121	1554	1554	1554	1554	0
557	20241016	100100	39121121	1554	1554	1554	1554	12
558	20241016	100000	39102473	1555	1556	1556	1555	366
559	20241016	095900	38533277	1556	1556	1556	1556	0
560	20241016	095800	38533277	1556	1556	1556	1556	1912
561	20241016	095700	35558205	1555	1556	1556	1552	1866
562	20241016	095600	32660223	1558	1558	1558	1558	10
563	20241016	095500	32644643	1558	1558	1558	1558	1000
564	20241016	095400	31086643	1558	1558	1558	1558	0
565	20241016	095300	31086643	1558	1555	1558	1555	51
566	20241016	095200	31007335	1555	1555	1555	1555	0
567	20241016	095100	31007335	1555	1556	1556	1555	6
568	20241016	095000	30998004	1555	1555	1555	1555	0
569	20241016	094900	30998004	1555	1557	1557	1555	208
570	20241016	094800	30674365	1558	1558	1558	1558	45
571	20241016	094700	30604255	1558	1558	1558	1558	96
572	20241016	094600	30454687	1558	1558	1558	1558	10
573	20241016	094500	30439107	1558	1558	1558	1558	0
574	20241016	094400	30439107	1558	1557	1558	1557	486
575	20241016	094300	29682182	1557	1557	1557	1557	1
576	20241016	094200	29680625	1552	1552	1552	1552	1674
577	20241016	094100	27082577	1557	1557	1557	1552	1065
578	20241016	094000	25428829	1553	1553	1553	1553	0
579	20241016	093900	25428829	1553	1553	1553	1553	1
580	20241016	093800	25427276	1552	1552	1552	1552	0
581	20241016	093700	25427276	1552	1552	1552	1552	385
582	20241016	093600	24829756	1551	1557	1557	1551	595
583	20241016	093500	23905005	1557	1557	1558	1557	1938
584	20241016	093400	20887288	1557	1557	1557	1557	0
585	20241016	093300	20887288	1557	1557	1557	1557	6
586	20241016	093200	20877946	1556	1556	1556	1556	0
587	20241016	093100	20877946	1556	1556	1556	1556	1745
588	20241016	093000	18162726	1556	1556	1556	1556	0
589	20241016	092900	18162726	1556	1556	1556	1556	51
590	20241016	092800	18083370	1556	1556	1556	1556	0
591	20241016	092700	18083370	1556	1556	1556	1556	0
592	20241016	092600	18083370	1556	1556	1556	1556	0
593	20241016	092500	18083370	1556	1556	1556	1556	5
594	20241016	092400	18075590	1556	1556	1556	1556	0
595	20241016	092300	18075590	1556	1556	1556	1556	0
596	20241016	092200	18075590	1556	1554	1556	1554	205
597	20241016	092100	17756620	1549	1549	1549	1549	0
598	20241016	092000	17756620	1549	1549	1549	1549	0
599	20241016	091900	17756620	1549	1553	1553	1549	1852
600	20241016	091800	14885942	1554	1554	1554	1554	20
601	20241016	091700	14854862	1553	1552	1553	1552	112
602	20241016	091600	14680996	1552	1553	1554	1552	336
603	20241016	091500	14159109	1554	1554	1554	1554	20
604	20241016	091400	14128029	1556	1556	1556	1556	0
605	20241016	091300	14128029	1556	1556	1556	1556	21
606	20241016	091200	14095353	1558	1557	1558	1557	500
607	20241016	091100	13316371	1559	1559	1559	1559	1
608	20241016	091000	13314812	1552	1563	1564	1552	979
609	20241016	090900	11793911	1566	1566	1566	1566	600
610	20241016	090800	10854311	1565	1551	1565	1549	128
611	20241016	090700	10655503	1549	1549	1549	1549	24
612	20241016	090600	10618327	1549	1549	1549	1549	305
613	20241016	090500	10145882	1566	1566	1566	1566	16
614	20241016	090400	10120826	1568	1547	1568	1547	622
615	20241016	090300	9153365	1547	1547	1547	1547	1649
616	20241016	090200	6602362	1547	1549	1549	1547	990
617	20241016	090100	5069433	1549	1561	1568	1549	1141
618	20241016	090000	3297993	1561	1570	1570	1561	1921