KissMeData/067290/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194600	476952805	1691	1691	1691	1691	6025
3	20241010	194500	476952805	1691	1691	1691	1691	0
4	20241010	194400	476952805	1691	1691	1691	1691	0
5	20241010	194300	476952805	1691	1691	1691	1691	0
6	20241010	194200	476952805	1691	1691	1691	1691	0
7	20241010	194100	476952805	1691	1691	1691	1691	0
8	20241010	194000	476952805	1691	1691	1691	1691	0
9	20241010	193900	476952805	1691	1691	1691	1691	0
10	20241010	193800	476952805	1691	1691	1691	1691	0
11	20241010	193700	476952805	1691	1691	1691	1691	0
12	20241010	193600	476952805	1691	1691	1691	1691	0
13	20241010	193500	476952805	1691	1691	1691	1691	0
14	20241010	193400	476952805	1691	1691	1691	1691	0
15	20241010	193300	476952805	1691	1691	1691	1691	0
16	20241010	193200	476952805	1691	1691	1691	1691	0
17	20241010	193100	476952805	1691	1691	1691	1691	0
18	20241010	193000	476952805	1691	1691	1691	1691	0
19	20241010	192900	476952805	1691	1691	1691	1691	0
20	20241010	192800	476952805	1691	1691	1691	1691	0
21	20241010	192700	476952805	1691	1691	1691	1691	0
22	20241010	192600	476952805	1691	1691	1691	1691	0
23	20241010	192500	476952805	1691	1691	1691	1691	0
24	20241010	192400	476952805	1691	1691	1691	1691	0
25	20241010	192300	476952805	1691	1691	1691	1691	0
26	20241010	192200	476952805	1691	1691	1691	1691	0
27	20241010	192100	476952805	1691	1691	1691	1691	0
28	20241010	192000	476952805	1691	1691	1691	1691	0
29	20241010	191900	476952805	1691	1691	1691	1691	0
30	20241010	191800	476952805	1691	1691	1691	1691	0
31	20241010	191700	476952805	1691	1691	1691	1691	0
32	20241010	191600	476952805	1691	1691	1691	1691	6025
33	20241010	191500	476952805	1691	1691	1691	1691	0
34	20241010	191400	476952805	1691	1691	1691	1691	0
35	20241010	191300	476952805	1691	1691	1691	1691	0
36	20241010	191200	476952805	1691	1691	1691	1691	0
37	20241010	191100	476952805	1691	1691	1691	1691	0
38	20241010	191000	476952805	1691	1691	1691	1691	0
39	20241010	190900	476952805	1691	1691	1691	1691	0
40	20241010	190800	476952805	1691	1691	1691	1691	0
41	20241010	190700	476952805	1691	1691	1691	1691	0
42	20241010	190600	476952805	1691	1691	1691	1691	0
43	20241010	190500	476952805	1691	1691	1691	1691	0
44	20241010	190400	476952805	1691	1691	1691	1691	0
45	20241010	190300	476952805	1691	1691	1691	1691	0
46	20241010	190200	476952805	1691	1691	1691	1691	0
47	20241010	190100	476952805	1691	1691	1691	1691	0
48	20241010	190000	476952805	1691	1691	1691	1691	0
49	20241010	185900	476952805	1691	1691	1691	1691	0
50	20241010	185800	476952805	1691	1691	1691	1691	0
51	20241010	185700	476952805	1691	1691	1691	1691	0
52	20241010	185600	476952805	1691	1691	1691	1691	0
53	20241010	185500	476952805	1691	1691	1691	1691	0
54	20241010	185400	476952805	1691	1691	1691	1691	0
55	20241010	185300	476952805	1691	1691	1691	1691	0
56	20241010	185200	476952805	1691	1691	1691	1691	0
57	20241010	185100	476952805	1691	1691	1691	1691	0
58	20241010	185000	476952805	1691	1691	1691	1691	0
59	20241010	184900	476952805	1691	1691	1691	1691	0
60	20241010	184800	476952805	1691	1691	1691	1691	0
61	20241010	184700	476952805	1691	1691	1691	1691	0
62	20241010	184600	476952805	1691	1691	1691	1691	6025
63	20241010	184500	476952805	1691	1691	1691	1691	0
64	20241010	184400	476952805	1691	1691	1691	1691	0
65	20241010	184300	476952805	1691	1691	1691	1691	0
66	20241010	184200	476952805	1691	1691	1691	1691	0
67	20241010	184100	476952805	1691	1691	1691	1691	0
68	20241010	184000	476952805	1691	1691	1691	1691	0
69	20241010	183900	476952805	1691	1691	1691	1691	0
70	20241010	183800	476952805	1691	1691	1691	1691	0
71	20241010	183700	476952805	1691	1691	1691	1691	0
72	20241010	183600	476952805	1691	1691	1691	1691	0
73	20241010	183500	476952805	1691	1691	1691	1691	0
74	20241010	183400	476952805	1691	1691	1691	1691	0
75	20241010	183300	476952805	1691	1691	1691	1691	0
76	20241010	183200	476952805	1691	1691	1691	1691	0
77	20241010	183100	476952805	1691	1691	1691	1691	0
78	20241010	183000	476952805	1691	1691	1691	1691	0
79	20241010	182900	476952805	1691	1691	1691	1691	0
80	20241010	182800	476952805	1691	1691	1691	1691	0
81	20241010	182700	476952805	1691	1691	1691	1691	0
82	20241010	182600	476952805	1691	1691	1691	1691	0
83	20241010	182500	476952805	1691	1691	1691	1691	0
84	20241010	182400	476952805	1691	1691	1691	1691	0
85	20241010	182300	476952805	1691	1691	1691	1691	0
86	20241010	182200	476952805	1691	1691	1691	1691	0
87	20241010	182100	476952805	1691	1691	1691	1691	0
88	20241010	182000	476952805	1691	1691	1691	1691	0
89	20241010	181900	476952805	1691	1691	1691	1691	0
90	20241010	181800	476952805	1691	1691	1691	1691	0
91	20241010	181700	476952805	1691	1691	1691	1691	0
92	20241010	181600	476952805	1691	1691	1691	1691	6025
93	20241010	181500	476952805	1691	1691	1691	1691	0
94	20241010	181400	476952805	1691	1691	1691	1691	0
95	20241010	181300	476952805	1691	1691	1691	1691	0
96	20241010	181200	476952805	1691	1691	1691	1691	0
97	20241010	181100	476952805	1691	1691	1691	1691	0
98	20241010	181000	476952805	1691	1691	1691	1691	0
99	20241010	180900	476952805	1691	1691	1691	1691	0
100	20241010	180800	476952805	1691	1691	1691	1691	0
101	20241010	180700	476952805	1691	1691	1691	1691	0
102	20241010	180600	476952805	1691	1691	1691	1691	0
103	20241010	180500	476952805	1691	1691	1691	1691	0
104	20241010	180400	476952805	1691	1691	1691	1691	0
105	20241010	180300	476952805	1691	1691	1691	1691	0
106	20241010	180200	476952805	1691	1691	1691	1691	0
107	20241010	180100	476952805	1691	1691	1691	1691	0
108	20241010	180000	476952805	1691	1691	1691	1691	0
109	20241010	175900	476952805	1691	1691	1691	1691	0
110	20241010	175800	476952805	1691	1691	1691	1691	0
111	20241010	175700	476952805	1691	1691	1691	1691	0
112	20241010	175600	476952805	1691	1691	1691	1691	0
113	20241010	175500	476952805	1691	1691	1691	1691	0
114	20241010	175400	476952805	1691	1691	1691	1691	0
115	20241010	175300	476952805	1691	1691	1691	1691	0
116	20241010	175200	476952805	1691	1691	1691	1691	0
117	20241010	175100	476952805	1691	1691	1691	1691	0
118	20241010	175000	476952805	1691	1691	1691	1691	0
119	20241010	174900	476952805	1691	1691	1691	1691	0
120	20241010	174800	476952805	1691	1691	1691	1691	0
121	20241010	174700	476952805	1691	1691	1691	1691	0
122	20241010	174600	476952805	1691	1691	1691	1691	6025
123	20241010	174500	476952805	1691	1691	1691	1691	0
124	20241010	174400	476952805	1691	1691	1691	1691	0
125	20241010	174300	476952805	1691	1691	1691	1691	0
126	20241010	174200	476952805	1691	1691	1691	1691	0
127	20241010	174100	476952805	1691	1691	1691	1691	0
128	20241010	174000	476952805	1691	1691	1691	1691	0
129	20241010	173900	476952805	1691	1691	1691	1691	0
130	20241010	173800	476952805	1691	1691	1691	1691	0
131	20241010	173700	476952805	1691	1691	1691	1691	0
132	20241010	173600	476952805	1691	1691	1691	1691	0
133	20241010	173500	476952805	1691	1691	1691	1691	0
134	20241010	173400	476952805	1691	1691	1691	1691	0
135	20241010	173300	476952805	1691	1691	1691	1691	0
136	20241010	173200	476952805	1691	1691	1691	1691	0
137	20241010	173100	476952805	1691	1691	1691	1691	0
138	20241010	173000	476952805	1691	1691	1691	1691	0
139	20241010	172900	476952805	1691	1691	1691	1691	0
140	20241010	172800	476952805	1691	1691	1691	1691	0
141	20241010	172700	476952805	1691	1691	1691	1691	0
142	20241010	172600	476952805	1691	1691	1691	1691	0
143	20241010	172500	476952805	1691	1691	1691	1691	0
144	20241010	172400	476952805	1691	1691	1691	1691	0
145	20241010	172300	476952805	1691	1691	1691	1691	0
146	20241010	172200	476952805	1691	1691	1691	1691	0
147	20241010	172100	476952805	1691	1691	1691	1691	0
148	20241010	172000	476952805	1691	1691	1691	1691	0
149	20241010	171900	476952805	1691	1691	1691	1691	0
150	20241010	171800	476952805	1691	1691	1691	1691	0
151	20241010	171700	476952805	1691	1691	1691	1691	0
152	20241010	171600	476952805	1691	1691	1691	1691	6025
153	20241010	171500	476952805	1691	1691	1691	1691	0
154	20241010	171400	476952805	1691	1691	1691	1691	0
155	20241010	171300	476952805	1691	1691	1691	1691	0
156	20241010	171200	476952805	1691	1691	1691	1691	0
157	20241010	171100	476952805	1691	1691	1691	1691	0
158	20241010	171000	476952805	1691	1691	1691	1691	0
159	20241010	170900	476952805	1691	1691	1691	1691	0
160	20241010	170800	476952805	1691	1691	1691	1691	0
161	20241010	170700	476952805	1691	1691	1691	1691	0
162	20241010	170600	476952805	1691	1691	1691	1691	0
163	20241010	170500	476952805	1691	1691	1691	1691	0
164	20241010	170400	476952805	1691	1691	1691	1691	0
165	20241010	170300	476952805	1691	1691	1691	1691	0
166	20241010	170200	476952805	1691	1691	1691	1691	0
167	20241010	170100	476952805	1691	1691	1691	1691	0
168	20241010	170000	476952805	1691	1691	1691	1691	0
169	20241010	165900	476952805	1691	1691	1691	1691	0
170	20241010	165800	476952805	1691	1691	1691	1691	0
171	20241010	165700	476952805	1691	1691	1691	1691	0
172	20241010	165600	476952805	1691	1691	1691	1691	0
173	20241010	165500	476952805	1691	1691	1691	1691	0
174	20241010	165400	476952805	1691	1691	1691	1691	0
175	20241010	165300	476952805	1691	1691	1691	1691	0
176	20241010	165200	476952805	1691	1691	1691	1691	0
177	20241010	165100	476952805	1691	1691	1691	1691	0
178	20241010	165000	476952805	1691	1691	1691	1691	0
179	20241010	164900	476952805	1691	1691	1691	1691	0
180	20241010	164800	476952805	1691	1691	1691	1691	0
181	20241010	164700	476952805	1691	1691	1691	1691	0
182	20241010	164600	476952805	1691	1691	1691	1691	6025
183	20241010	164500	476952805	1691	1691	1691	1691	0
184	20241010	164400	476952805	1691	1691	1691	1691	0
185	20241010	164300	476952805	1691	1691	1691	1691	0
186	20241010	164200	476952805	1691	1691	1691	1691	0
187	20241010	164100	476952805	1691	1691	1691	1691	0
188	20241010	164000	476952805	1691	1691	1691	1691	0
189	20241010	163900	476952805	1691	1691	1691	1691	0
190	20241010	163800	476952805	1691	1691	1691	1691	0
191	20241010	163700	476952805	1691	1691	1691	1691	0
192	20241010	163600	476952805	1691	1691	1691	1691	0
193	20241010	163500	476952805	1691	1691	1691	1691	0
194	20241010	163400	476952805	1691	1691	1691	1691	0
195	20241010	163300	476952805	1691	1691	1691	1691	0
196	20241010	163200	476952805	1691	1691	1691	1691	0
197	20241010	163100	476952805	1691	1691	1691	1691	0
198	20241010	163000	476952805	1691	1691	1691	1691	0
199	20241010	162900	476952805	1691	1691	1691	1691	0
200	20241010	162800	476952805	1691	1691	1691	1691	0
201	20241010	162700	476952805	1691	1691	1691	1691	0
202	20241010	162600	476952805	1691	1691	1691	1691	0
203	20241010	162500	476952805	1691	1691	1691	1691	0
204	20241010	162400	476952805	1691	1691	1691	1691	0
205	20241010	162300	476952805	1691	1691	1691	1691	0
206	20241010	162200	476952805	1691	1691	1691	1691	0
207	20241010	162100	476952805	1691	1691	1691	1691	0
208	20241010	162000	476952805	1691	1691	1691	1691	0
209	20241010	161900	476952805	1691	1691	1691	1691	0
210	20241010	161800	476952805	1691	1691	1691	1691	0
211	20241010	161700	476952805	1691	1691	1691	1691	0
212	20241010	161600	476952805	1691	1691	1691	1691	6025
213	20241010	161500	476952805	1691	1691	1691	1691	0
214	20241010	161400	476952805	1691	1691	1691	1691	0
215	20241010	161300	476952805	1691	1691	1691	1691	0
216	20241010	161200	476952805	1691	1691	1691	1691	0
217	20241010	161100	476952805	1691	1691	1691	1691	0
218	20241010	161000	476952805	1691	1691	1691	1691	0
219	20241010	160900	476952805	1691	1691	1691	1691	0
220	20241010	160800	476952805	1691	1691	1691	1691	0
221	20241010	160700	476952805	1691	1691	1691	1691	0
222	20241010	160600	476952805	1691	1691	1691	1691	0
223	20241010	160500	476952805	1691	1691	1691	1691	0
224	20241010	160400	476952805	1691	1691	1691	1691	0
225	20241010	160300	476952805	1691	1691	1691	1691	0
226	20241010	160200	476952805	1691	1691	1691	1691	0
227	20241010	160100	476952805	1691	1691	1691	1691	0
228	20241010	160000	476952805	1691	1691	1691	1691	0
229	20241010	155900	476952805	1691	1691	1691	1691	0
230	20241010	155800	476952805	1691	1691	1691	1691	0
231	20241010	155700	476952805	1691	1691	1691	1691	0
232	20241010	155600	476952805	1691	1691	1691	1691	0
233	20241010	155500	476952805	1691	1691	1691	1691	0
234	20241010	155400	476952805	1691	1691	1691	1691	0
235	20241010	155300	476952805	1691	1691	1691	1691	0
236	20241010	155200	476952805	1691	1691	1691	1691	0
237	20241010	155100	476952805	1691	1691	1691	1691	0
238	20241010	155000	476952805	1691	1691	1691	1691	0
239	20241010	154900	476952805	1691	1691	1691	1691	0
240	20241010	154800	476952805	1691	1691	1691	1691	0
241	20241010	154700	476952805	1691	1691	1691	1691	0
242	20241010	154600	476952805	1691	1691	1691	1691	6025
243	20241010	154500	476952805	1691	1691	1691	1691	0
244	20241010	154400	476952805	1691	1691	1691	1691	0
245	20241010	154300	476952805	1691	1691	1691	1691	0
246	20241010	154200	476952805	1691	1691	1691	1691	0
247	20241010	154100	476952805	1691	1691	1691	1691	0
248	20241010	154000	476952805	1691	1691	1691	1691	0
249	20241010	153900	476952805	1691	1691	1691	1691	0
250	20241010	153800	476952805	1691	1691	1691	1691	0
251	20241010	153700	476952805	1691	1691	1691	1691	0
252	20241010	153600	476952805	1691	1691	1691	1691	0
253	20241010	153500	476952805	1691	1691	1691	1691	0
254	20241010	153400	476952805	1691	1691	1691	1691	0
255	20241010	153300	476952805	1691	1691	1691	1691	0
256	20241010	153200	476952805	1691	1691	1691	1691	0
257	20241010	153100	476952805	1691	1691	1691	1691	0
258	20241010	153000	476952805	1691	1691	1691	1691	6025
259	20241010	152900	466764530	1695	1695	1695	1695	0
260	20241010	152800	466764530	1695	1695	1695	1695	0
261	20241010	152700	466764530	1695	1695	1695	1695	0
262	20241010	152600	466764530	1695	1695	1695	1695	0
263	20241010	152500	466764530	1695	1695	1695	1695	0
264	20241010	152400	466764530	1695	1695	1695	1695	0
265	20241010	152300	466764530	1695	1695	1695	1695	0
266	20241010	152200	466764530	1695	1695	1695	1695	0
267	20241010	152100	466764530	1695	1695	1695	1695	0
268	20241010	152000	466764530	1695	1695	1695	1695	0
269	20241010	151900	466764530	1695	1695	1695	1689	367
270	20241010	151800	466142861	1695	1689	1695	1689	12
271	20241010	151700	466122581	1696	1690	1696	1689	695
272	20241010	151600	464948411	1696	1694	1696	1694	303
273	20241010	151500	464435125	1696	1697	1698	1696	1776
274	20241010	151400	461422914	1698	1697	1698	1696	808
275	20241010	151300	460051722	1698	1697	1698	1696	396
276	20241010	151200	459379714	1697	1697	1697	1696	467
277	20241010	151100	458587511	1697	1693	1697	1693	2027
278	20241010	151000	455150375	1693	1693	1693	1692	851
279	20241010	150900	453709682	1693	1693	1693	1693	713
280	20241010	150800	452502573	1693	1693	1693	1693	684
281	20241010	150700	451344561	1693	1691	1693	1690	816
282	20241010	150600	449964163	1691	1690	1691	1690	456
283	20241010	150500	449193521	1690	1689	1690	1689	291
284	20241010	150400	448702020	1689	1684	1689	1684	4
285	20241010	150300	448695279	1689	1688	1689	1688	5
286	20241010	150200	448686836	1689	1689	1689	1689	0
287	20241010	150100	448686836	1689	1688	1689	1688	2
288	20241010	150000	448683459	1689	1689	1689	1689	11
289	20241010	145900	448664880	1690	1690	1690	1690	0
290	20241010	145800	448664880	1690	1685	1690	1682	81
291	20241010	145700	448528591	1690	1690	1690	1690	0
292	20241010	145600	448528591	1690	1690	1690	1690	0
293	20241010	145500	448528591	1690	1688	1690	1688	308
294	20241010	145400	448008681	1683	1684	1690	1683	115
295	20241010	145300	447815123	1690	1685	1690	1685	2
296	20241010	145200	447811748	1690	1690	1690	1690	88
297	20241010	145100	447663028	1690	1687	1690	1687	323
298	20241010	145000	447117450	1690	1689	1690	1689	8
299	20241010	144900	447103931	1682	1684	1689	1682	6930
300	20241010	144800	435427629	1684	1685	1688	1684	2411
301	20241010	144700	431365092	1685	1685	1688	1685	112
302	20241010	144600	431176366	1688	1687	1688	1685	868
303	20241010	144500	429713062	1687	1687	1688	1687	13
304	20241010	144400	429691129	1690	1690	1690	1689	1208
305	20241010	144300	427650813	1690	1690	1690	1690	5
306	20241010	144200	427642363	1689	1690	1690	1689	20
307	20241010	144100	427608564	1695	1690	1695	1690	510
308	20241010	144000	426746614	1697	1697	1697	1697	0
309	20241010	143900	426746614	1697	1696	1697	1696	2675
310	20241010	143800	422207898	1698	1698	1698	1698	0
311	20241010	143700	422207898	1698	1698	1698	1698	1
312	20241010	143600	422206200	1690	1689	1690	1689	804
313	20241010	143500	420847460	1690	1690	1690	1690	0
314	20241010	143400	420847460	1690	1691	1691	1690	1615
315	20241010	143300	418117723	1698	1698	1698	1698	5
316	20241010	143200	418109233	1698	1698	1698	1698	0
317	20241010	143100	418109233	1698	1698	1698	1698	0
318	20241010	143000	418109233	1698	1698	1698	1698	0
319	20241010	142900	418109233	1698	1698	1698	1698	0
320	20241010	142800	418109233	1698	1698	1698	1698	8
321	20241010	142700	418095649	1698	1698	1698	1698	0
322	20241010	142600	418095649	1698	1698	1698	1698	0
323	20241010	142500	418095649	1698	1698	1698	1689	96
324	20241010	142400	417932659	1698	1698	1698	1698	0
325	20241010	142300	417932659	1698	1698	1698	1698	300
326	20241010	142200	417423259	1698	1698	1698	1698	0
327	20241010	142100	417423259	1698	1698	1698	1689	8
328	20241010	142000	417409712	1689	1699	1699	1689	6
329	20241010	141900	417399562	1692	1699	1699	1692	324
330	20241010	141800	416851326	1699	1699	1699	1699	0
331	20241010	141700	416851326	1699	1697	1699	1697	500
332	20241010	141600	416002241	1698	1698	1698	1698	0
333	20241010	141500	416002241	1698	1698	1698	1698	0
334	20241010	141400	416002241	1698	1698	1698	1698	1
335	20241010	141300	416000543	1690	1698	1698	1690	641
336	20241010	141200	414917080	1698	1698	1698	1698	0
337	20241010	141100	414917080	1698	1698	1698	1698	85
338	20241010	141000	414772750	1691	1691	1691	1691	100
339	20241010	140900	414603650	1698	1698	1698	1698	0
340	20241010	140800	414603650	1698	1698	1698	1698	0
341	20241010	140700	414603650	1698	1698	1698	1698	0
342	20241010	140600	414603650	1698	1698	1698	1698	1
343	20241010	140500	414601952	1698	1690	1698	1690	3857
344	20241010	140400	408062094	1690	1690	1690	1690	400
345	20241010	140300	407386094	1690	1690	1690	1690	100
346	20241010	140200	407217094	1692	1692	1692	1692	1
347	20241010	140100	407215402	1690	1690	1690	1690	100
348	20241010	140000	407046402	1692	1690	1692	1690	1178
349	20241010	135900	405055226	1692	1692	1692	1692	100
350	20241010	135800	404886026	1692	1692	1692	1692	4
351	20241010	135700	404879258	1692	1690	1692	1690	62
352	20241010	135600	404774388	1690	1690	1690	1690	0
353	20241010	135500	404774388	1690	1690	1690	1690	50
354	20241010	135400	404689888	1690	1690	1690	1690	954
355	20241010	135300	403077628	1690	1690	1690	1690	0
356	20241010	135200	403077628	1690	1689	1690	1689	607
357	20241010	135100	402051883	1689	1687	1689	1687	50
358	20241010	135000	401967465	1686	1688	1688	1686	300
359	20241010	134900	401461470	1689	1689	1689	1689	29
360	20241010	134800	401412489	1689	1689	1689	1689	0
361	20241010	134700	401412489	1689	1689	1689	1689	1
362	20241010	134600	401410800	1689	1689	1689	1689	0
363	20241010	134500	401410800	1689	1688	1689	1688	2
364	20241010	134400	401407423	1689	1689	1689	1689	0
365	20241010	134300	401407423	1689	1689	1690	1687	1002
366	20241010	134200	399715833	1689	1689	1689	1689	0
367	20241010	134100	399715833	1689	1689	1689	1689	6
368	20241010	134000	399705699	1690	1690	1690	1690	0
369	20241010	133900	399705699	1690	1690	1690	1690	0
370	20241010	133800	399705699	1690	1690	1690	1690	0
371	20241010	133700	399705699	1690	1690	1690	1690	0
372	20241010	133600	399705699	1690	1689	1690	1689	7
373	20241010	133500	399693875	1690	1690	1690	1689	16
374	20241010	133400	399666849	1690	1693	1693	1690	485
375	20241010	133300	398847193	1694	1693	1694	1693	2
376	20241010	133200	398843806	1694	1694	1694	1694	2
377	20241010	133100	398840418	1693	1694	1694	1693	2
378	20241010	133000	398837031	1690	1690	1690	1690	27
379	20241010	132900	398791401	1694	1694	1694	1694	0
380	20241010	132800	398791401	1694	1694	1694	1694	1
381	20241010	132700	398789707	1695	1695	1695	1695	0
382	20241010	132600	398789707	1695	1690	1695	1689	6
383	20241010	132500	398779565	1696	1696	1696	1696	0
384	20241010	132400	398779565	1696	1695	1696	1695	3
385	20241010	132300	398774479	1695	1695	1695	1695	100
386	20241010	132200	398604979	1695	1695	1695	1695	1
387	20241010	132100	398603284	1695	1695	1695	1695	0
388	20241010	132000	398603284	1695	1689	1695	1687	1732
389	20241010	131900	395680108	1695	1690	1695	1690	2
390	20241010	131800	395676723	1695	1694	1695	1694	189
391	20241010	131700	395356453	1694	1694	1694	1694	0
392	20241010	131600	395356453	1694	1689	1694	1688	111
393	20241010	131500	395168919	1695	1695	1695	1695	1
394	20241010	131400	395167224	1696	1696	1696	1696	0
395	20241010	131300	395167224	1696	1694	1696	1694	594
396	20241010	131200	394160986	1696	1696	1696	1696	1
397	20241010	131100	394159290	1694	1694	1694	1686	284
398	20241010	131000	393679791	1694	1694	1694	1694	92
399	20241010	130900	393523943	1694	1688	1694	1688	7086
400	20241010	130800	381552220	1688	1688	1688	1688	20
401	20241010	130700	381518460	1688	1688	1688	1688	0
402	20241010	130600	381518460	1688	1688	1688	1688	3
403	20241010	130500	381513396	1688	1686	1688	1686	49
404	20241010	130400	381430780	1686	1681	1686	1681	8
405	20241010	130300	381417327	1686	1680	1686	1680	1258
406	20241010	130200	379300590	1683	1683	1683	1683	0
407	20241010	130100	379300590	1683	1677	1683	1676	664
408	20241010	130000	378187679	1683	1683	1683	1683	0
409	20241010	125900	378187679	1683	1683	1683	1683	1
410	20241010	125800	378185996	1682	1682	1683	1672	4846
411	20241010	125700	370056817	1683	1683	1683	1683	81
412	20241010	125600	369920494	1683	1680	1683	1680	856
413	20241010	125500	368482411	1683	1684	1684	1683	3
414	20241010	125400	368477360	1684	1680	1684	1680	1716
415	20241010	125300	365594468	1680	1681	1684	1680	893
416	20241010	125200	364093392	1684	1683	1684	1681	728
417	20241010	125100	362868576	1684	1684	1684	1684	1
418	20241010	125000	362866892	1684	1685	1685	1684	3
419	20241010	124900	362861838	1685	1685	1685	1681	3494
420	20241010	124800	356987127	1684	1684	1685	1684	599
421	20241010	124700	355978408	1681	1685	1685	1681	706
422	20241010	124600	354789614	1685	1681	1685	1681	301
423	20241010	124500	354283629	1687	1687	1687	1687	300
424	20241010	124400	353777529	1687	1686	1687	1686	200
425	20241010	124300	353440240	1686	1686	1686	1686	0
426	20241010	124200	353440240	1686	1686	1686	1686	31
427	20241010	124100	353387974	1681	1681	1681	1681	489
428	20241010	124000	352565965	1681	1686	1686	1681	714
429	20241010	123900	351365458	1686	1686	1686	1686	48
430	20241010	123800	351284530	1686	1686	1686	1686	0
431	20241010	123700	351284530	1686	1686	1686	1686	0
432	20241010	123600	351284530	1686	1686	1686	1686	0
433	20241010	123500	351284530	1686	1686	1686	1686	0
434	20241010	123400	351284530	1686	1687	1687	1686	75
435	20241010	123300	351158079	1686	1686	1686	1686	127
436	20241010	123200	350943957	1685	1685	1685	1685	145
437	20241010	123100	350699632	1685	1681	1685	1680	101
438	20241010	123000	350529943	1685	1685	1685	1685	0
439	20241010	122900	350529943	1685	1682	1685	1680	1003
440	20241010	122800	348844885	1685	1685	1685	1685	0
441	20241010	122700	348844885	1685	1684	1685	1680	3342
442	20241010	122600	343224220	1685	1687	1687	1685	700
443	20241010	122500	342044170	1687	1686	1687	1686	4
444	20241010	122400	342037424	1687	1687	1688	1687	504
445	20241010	122300	341186749	1688	1688	1688	1688	140
446	20241010	122200	340950429	1688	1689	1690	1687	2449
447	20241010	122100	336818959	1690	1689	1691	1689	501
448	20241010	122000	335972318	1690	1690	1690	1690	1
449	20241010	121900	335970628	1687	1690	1690	1687	10
450	20241010	121800	335953750	1690	1688	1690	1688	23
451	20241010	121700	335914924	1687	1687	1687	1686	926
452	20241010	121600	334353143	1688	1688	1688	1687	1130
453	20241010	121500	332446831	1690	1690	1690	1688	270
454	20241010	121400	331990869	1692	1692	1692	1692	171
455	20241010	121300	331701537	1693	1693	1693	1693	200
456	20241010	121200	331362937	1693	1688	1693	1688	6
457	20241010	121100	331352799	1693	1693	1693	1688	315
458	20241010	121000	330820940	1693	1693	1693	1693	2
459	20241010	120900	330817554	1694	1690	1694	1689	4504
460	20241010	120800	323209789	1694	1695	1695	1690	208
461	20241010	120700	322858227	1695	1695	1695	1695	20
462	20241010	120600	322824327	1690	1692	1695	1690	2167
463	20241010	120500	319160345	1695	1692	1695	1692	77
464	20241010	120400	319030006	1694	1692	1694	1692	37
465	20241010	120300	318967366	1698	1698	1698	1698	0
466	20241010	120200	318967366	1698	1698	1698	1693	152
467	20241010	120100	318710020	1692	1699	1699	1692	9
468	20241010	120000	318694768	1689	1699	1701	1689	4180
469	20241010	115900	311626996	1701	1698	1701	1698	502
470	20241010	115800	310774595	1699	1699	1699	1699	2
471	20241010	115700	310771197	1702	1701	1702	1701	57
472	20241010	115600	310674237	1701	1700	1702	1699	515
473	20241010	115500	309797958	1701	1700	1701	1696	460
474	20241010	115400	309015962	1700	1696	1700	1693	1496
475	20241010	115300	306475375	1703	1700	1704	1699	13
476	20241010	115200	306453278	1704	1704	1704	1697	825
477	20241010	115100	305051716	1703	1704	1704	1703	120
478	20241010	115000	304847237	1704	1709	1709	1703	118
479	20241010	114900	304646260	1705	1702	1705	1702	804
480	20241010	114800	303275858	1701	1710	1711	1701	1421
481	20241010	114700	300852251	1711	1717	1717	1708	6659
482	20241010	114600	289467053	1717	1714	1718	1713	8644
483	20241010	114500	274637772	1714	1714	1714	1708	1885
484	20241010	114400	271410324	1714	1712	1715	1710	7844
485	20241010	114300	257973828	1712	1709	1715	1709	5899
486	20241010	114200	247874426	1709	1706	1712	1706	4607
487	20241010	114100	240003868	1706	1705	1706	1705	646
488	20241010	114000	238902421	1705	1701	1705	1691	4339
489	20241010	113900	231517321	1701	1701	1701	1701	0
490	20241010	113800	231517321	1701	1701	1701	1701	920
491	20241010	113700	229952401	1701	1701	1701	1701	314
492	20241010	113600	229418287	1701	1695	1702	1695	7511
493	20241010	113500	216655882	1695	1692	1696	1692	1006
494	20241010	113400	214953711	1696	1695	1696	1695	2
495	20241010	113300	214950320	1695	1695	1695	1695	371
496	20241010	113200	214321475	1695	1690	1695	1690	37
497	20241010	113100	214258940	1696	1695	1696	1690	1612
498	20241010	113000	211534598	1695	1695	1695	1695	0
499	20241010	112900	211534598	1695	1694	1695	1694	258
500	20241010	112800	211097475	1695	1690	1695	1690	928
501	20241010	112700	209527442	1690	1690	1690	1690	1022
502	20241010	112600	207800262	1690	1690	1690	1690	0
503	20241010	112500	207800262	1690	1690	1690	1690	152
504	20241010	112400	207543382	1690	1693	1693	1690	831
505	20241010	112300	206138978	1692	1691	1693	1691	13
506	20241010	112200	206116990	1694	1692	1694	1692	6
507	20241010	112100	206106828	1693	1694	1694	1693	15
508	20241010	112000	206081422	1694	1691	1694	1691	585
509	20241010	111900	205092151	1694	1692	1695	1692	598
510	20241010	111800	204080320	1695	1696	1696	1692	352
511	20241010	111700	203484709	1696	1699	1699	1696	2355
512	20241010	111600	199489904	1700	1698	1701	1698	2350
513	20241010	111500	195495348	1699	1691	1700	1689	4147
514	20241010	111400	188463467	1691	1690	1691	1689	436
515	20241010	111300	187726527	1691	1689	1691	1687	449
516	20241010	111200	186967819	1690	1688	1690	1687	600
517	20241010	111100	185953836	1690	1686	1690	1686	819
518	20241010	111000	184570986	1686	1687	1687	1686	492
519	20241010	110900	183741473	1686	1687	1688	1686	718
520	20241010	110800	182530219	1686	1682	1686	1682	768
521	20241010	110700	181237900	1682	1682	1682	1682	150
522	20241010	110600	180985600	1681	1680	1681	1661	10233
523	20241010	110500	163846331	1680	1678	1680	1678	627
524	20241010	110400	162792992	1677	1675	1677	1675	2299
525	20241010	110300	158940014	1674	1674	1674	1674	666
526	20241010	110200	157825130	1674	1672	1674	1672	62
527	20241010	110100	157721347	1672	1672	1672	1672	1
528	20241010	110000	157719675	1671	1669	1671	1669	3373
529	20241010	105900	152085824	1669	1669	1669	1669	0
530	20241010	105800	152085824	1669	1667	1669	1667	120
531	20241010	105700	151885703	1667	1667	1667	1667	101
532	20241010	105600	151717336	1667	1667	1667	1667	2
533	20241010	105500	151714002	1667	1666	1667	1666	21
534	20241010	105400	151679012	1666	1666	1666	1665	1307
535	20241010	105300	149502550	1665	1665	1665	1665	2040
536	20241010	105200	146105950	1665	1665	1665	1665	0
537	20241010	105100	146105950	1665	1665	1665	1665	163
538	20241010	105000	145834555	1665	1665	1665	1665	0
539	20241010	104900	145834555	1665	1665	1665	1665	0
540	20241010	104800	145834555	1665	1665	1665	1665	0
541	20241010	104700	145834555	1665	1665	1665	1665	0
542	20241010	104600	145834555	1665	1665	1665	1665	2
543	20241010	104500	145831225	1665	1665	1665	1665	28
544	20241010	104400	145784605	1665	1664	1665	1664	203
545	20241010	104300	145446700	1665	1661	1665	1661	881
546	20241010	104200	143980232	1663	1663	1663	1663	1
547	20241010	104100	143978569	1661	1661	1661	1661	0
548	20241010	104000	143978569	1661	1664	1664	1661	412
549	20241010	103900	143294234	1659	1665	1665	1659	15
550	20241010	103800	143269287	1665	1665	1665	1665	50
551	20241010	103700	143186037	1665	1660	1665	1659	1054
552	20241010	103600	141437444	1665	1661	1665	1660	717
553	20241010	103500	140247018	1666	1666	1666	1666	0
554	20241010	103400	140247018	1666	1666	1666	1666	0
555	20241010	103300	140247018	1666	1660	1666	1660	86
556	20241010	103200	140104252	1660	1660	1660	1658	217
557	20241010	103100	139744056	1660	1658	1660	1658	13
558	20241010	103000	139722500	1660	1660	1660	1660	1
559	20241010	102900	139720840	1658	1660	1660	1658	182
560	20241010	102800	139418750	1660	1660	1660	1660	418
561	20241010	102700	138724870	1660	1660	1660	1660	106
562	20241010	102600	138548910	1660	1660	1660	1659	3702
563	20241010	102500	132406662	1660	1661	1661	1660	2500
564	20241010	102400	128256531	1661	1663	1663	1661	6047
565	20241010	102300	118205772	1663	1664	1664	1663	601
566	20241010	102200	117206295	1664	1665	1665	1664	3407
567	20241010	102100	111536792	1667	1667	1667	1667	0
568	20241010	102000	111536792	1667	1667	1667	1667	0
569	20241010	101900	111536792	1667	1665	1667	1665	114
570	20241010	101800	111346980	1667	1667	1667	1667	1
571	20241010	101700	111345313	1665	1665	1665	1665	3
572	20241010	101600	111340318	1665	1665	1665	1665	2410
573	20241010	101500	107327668	1665	1665	1665	1665	87
574	20241010	101400	107182813	1665	1665	1665	1665	0
575	20241010	101300	107182813	1665	1665	1665	1665	27
576	20241010	101200	107137858	1667	1667	1667	1667	1
577	20241010	101100	107136191	1665	1665	1665	1665	0
578	20241010	101000	107136191	1665	1664	1665	1664	141
579	20241010	100900	106901430	1664	1665	1665	1664	25
580	20241010	100800	106859828	1664	1665	1665	1664	2623
581	20241010	100700	102495094	1667	1666	1667	1666	4
582	20241010	100600	102488427	1667	1667	1667	1667	216
583	20241010	100500	102128355	1667	1667	1667	1666	38
584	20241010	100400	102065011	1667	1667	1667	1666	16
585	20241010	100300	102038351	1664	1668	1668	1664	3437
586	20241010	100200	96318618	1669	1669	1669	1669	1
587	20241010	100100	96316949	1670	1668	1670	1668	3
588	20241010	100000	96311943	1668	1667	1668	1667	4
589	20241010	095900	96305273	1668	1666	1670	1666	82
590	20241010	095800	96168517	1665	1667	1667	1665	952
591	20241010	095700	94583345	1667	1666	1667	1666	212
592	20241010	095600	94230141	1666	1665	1666	1665	2089
593	20241010	095500	90751852	1665	1665	1665	1665	0
594	20241010	095400	90751852	1665	1664	1665	1663	517
595	20241010	095300	89891061	1665	1665	1665	1665	0
596	20241010	095200	89891061	1665	1665	1665	1663	2347
597	20241010	095100	85987967	1666	1669	1670	1666	200
598	20241010	095000	85654668	1667	1668	1668	1667	1009
599	20241010	094900	83971664	1663	1668	1668	1663	571
600	20241010	094800	83021940	1668	1667	1668	1667	93
601	20241010	094700	82866897	1667	1666	1667	1666	122
602	20241010	094600	82663525	1668	1668	1668	1668	0
603	20241010	094500	82663525	1668	1668	1668	1668	0
604	20241010	094400	82663525	1668	1668	1668	1668	10
605	20241010	094300	82646845	1668	1668	1668	1664	715
606	20241010	094200	81456877	1668	1664	1668	1664	477
607	20241010	094100	80662465	1668	1664	1668	1664	3
608	20241010	094000	80657469	1668	1668	1668	1668	0
609	20241010	093900	80657469	1668	1668	1668	1668	0
610	20241010	093800	80657469	1668	1668	1668	1668	75
611	20241010	093700	80532369	1668	1668	1668	1668	0
612	20241010	093600	80532369	1668	1668	1668	1668	4
613	20241010	093500	80525697	1670	1662	1670	1661	605
614	20241010	093400	79520730	1670	1662	1670	1661	1658
615	20241010	093300	76757797	1669	1669	1669	1665	606
616	20241010	093200	75748779	1669	1662	1669	1662	2055
617	20241010	093100	72331384	1669	1669	1669	1669	1
618	20241010	093000	72329715	1669	1665	1669	1665	165
619	20241010	092900	72054607	1662	1664	1666	1662	2170
620	20241010	092800	68446965	1664	1664	1664	1664	150
621	20241010	092700	68197365	1666	1666	1666	1666	1
622	20241010	092600	68195699	1668	1668	1668	1668	1
623	20241010	092500	68194031	1669	1668	1669	1668	723
624	20241010	092400	66987651	1670	1670	1670	1670	0
625	20241010	092300	66987651	1670	1669	1670	1669	2
626	20241010	092200	66984312	1669	1662	1669	1662	62
627	20241010	092100	66881198	1662	1662	1662	1662	938
628	20241010	092000	65322242	1661	1662	1662	1661	196
629	20241010	091900	64996671	1662	1663	1663	1662	1716
630	20241010	091800	62144465	1670	1670	1670	1670	0
631	20241010	091700	62144465	1670	1662	1670	1662	2001
632	20241010	091600	58818795	1661	1670	1670	1661	201
633	20241010	091500	58484922	1662	1670	1670	1662	909
634	20241010	091400	56973888	1664	1663	1664	1663	2470
635	20241010	091300	52865820	1664	1671	1671	1664	3941
636	20241010	091200	46307881	1670	1672	1672	1670	469
637	20241010	091100	45524602	1676	1675	1676	1675	178
638	20241010	091000	45226451	1675	1677	1681	1675	610
639	20241010	090900	44204062	1677	1680	1681	1677	522
640	20241010	090800	43328255	1680	1680	1680	1680	0
641	20241010	090700	43328255	1680	1681	1681	1676	531
642	20241010	090600	42436206	1675	1678	1681	1675	2679
643	20241010	090500	37942307	1675	1678	1678	1675	280
644	20241010	090400	37473067	1678	1675	1678	1670	247
645	20241010	090300	37060539	1670	1668	1670	1668	4559
646	20241010	090200	29455871	1661	1660	1661	1660	12751
647	20241010	090100	8279700	1660	1658	1660	1658	310
648	20241010	090000	7765300	1658	1661	1661	1658	4678