KissMeData/205100/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204000	220304573	1767	1767	1767	1767	16737
3	20241010	203900	220304573	1767	1767	1767	1767	0
4	20241010	203800	220304573	1767	1767	1767	1767	0
5	20241010	203700	220304573	1767	1767	1767	1767	0
6	20241010	203600	220304573	1767	1767	1767	1767	0
7	20241010	203500	220304573	1767	1767	1767	1767	0
8	20241010	203400	220304573	1767	1767	1767	1767	0
9	20241010	203300	220304573	1767	1767	1767	1767	0
10	20241010	203200	220304573	1767	1767	1767	1767	0
11	20241010	203100	220304573	1767	1767	1767	1767	0
12	20241010	203000	220304573	1767	1767	1767	1767	0
13	20241010	202900	220304573	1767	1767	1767	1767	0
14	20241010	202800	220304573	1767	1767	1767	1767	0
15	20241010	202700	220304573	1767	1767	1767	1767	0
16	20241010	202600	220304573	1767	1767	1767	1767	0
17	20241010	202500	220304573	1767	1767	1767	1767	0
18	20241010	202400	220304573	1767	1767	1767	1767	0
19	20241010	202300	220304573	1767	1767	1767	1767	0
20	20241010	202200	220304573	1767	1767	1767	1767	0
21	20241010	202100	220304573	1767	1767	1767	1767	0
22	20241010	202000	220304573	1767	1767	1767	1767	0
23	20241010	201900	220304573	1767	1767	1767	1767	0
24	20241010	201800	220304573	1767	1767	1767	1767	0
25	20241010	201700	220304573	1767	1767	1767	1767	0
26	20241010	201600	220304573	1767	1767	1767	1767	0
27	20241010	201500	220304573	1767	1767	1767	1767	0
28	20241010	201400	220304573	1767	1767	1767	1767	0
29	20241010	201300	220304573	1767	1767	1767	1767	0
30	20241010	201200	220304573	1767	1767	1767	1767	0
31	20241010	201100	220304573	1767	1767	1767	1767	0
32	20241010	201000	220304573	1767	1767	1767	1767	16737
33	20241010	200900	220304573	1767	1767	1767	1767	0
34	20241010	200800	220304573	1767	1767	1767	1767	0
35	20241010	200700	220304573	1767	1767	1767	1767	0
36	20241010	200600	220304573	1767	1767	1767	1767	0
37	20241010	200500	220304573	1767	1767	1767	1767	0
38	20241010	200400	220304573	1767	1767	1767	1767	0
39	20241010	200300	220304573	1767	1767	1767	1767	0
40	20241010	200200	220304573	1767	1767	1767	1767	0
41	20241010	200100	220304573	1767	1767	1767	1767	0
42	20241010	200000	220304573	1767	1767	1767	1767	0
43	20241010	195900	220304573	1767	1767	1767	1767	0
44	20241010	195800	220304573	1767	1767	1767	1767	0
45	20241010	195700	220304573	1767	1767	1767	1767	0
46	20241010	195600	220304573	1767	1767	1767	1767	0
47	20241010	195500	220304573	1767	1767	1767	1767	0
48	20241010	195400	220304573	1767	1767	1767	1767	0
49	20241010	195300	220304573	1767	1767	1767	1767	0
50	20241010	195200	220304573	1767	1767	1767	1767	0
51	20241010	195100	220304573	1767	1767	1767	1767	0
52	20241010	195000	220304573	1767	1767	1767	1767	0
53	20241010	194900	220304573	1767	1767	1767	1767	0
54	20241010	194800	220304573	1767	1767	1767	1767	0
55	20241010	194700	220304573	1767	1767	1767	1767	0
56	20241010	194600	220304573	1767	1767	1767	1767	0
57	20241010	194500	220304573	1767	1767	1767	1767	0
58	20241010	194400	220304573	1767	1767	1767	1767	0
59	20241010	194300	220304573	1767	1767	1767	1767	0
60	20241010	194200	220304573	1767	1767	1767	1767	0
61	20241010	194100	220304573	1767	1767	1767	1767	0
62	20241010	194000	220304573	1767	1767	1767	1767	16737
63	20241010	193900	220304573	1767	1767	1767	1767	0
64	20241010	193800	220304573	1767	1767	1767	1767	0
65	20241010	193700	220304573	1767	1767	1767	1767	0
66	20241010	193600	220304573	1767	1767	1767	1767	0
67	20241010	193500	220304573	1767	1767	1767	1767	0
68	20241010	193400	220304573	1767	1767	1767	1767	0
69	20241010	193300	220304573	1767	1767	1767	1767	0
70	20241010	193200	220304573	1767	1767	1767	1767	0
71	20241010	193100	220304573	1767	1767	1767	1767	0
72	20241010	193000	220304573	1767	1767	1767	1767	0
73	20241010	192900	220304573	1767	1767	1767	1767	0
74	20241010	192800	220304573	1767	1767	1767	1767	0
75	20241010	192700	220304573	1767	1767	1767	1767	0
76	20241010	192600	220304573	1767	1767	1767	1767	0
77	20241010	192500	220304573	1767	1767	1767	1767	0
78	20241010	192400	220304573	1767	1767	1767	1767	0
79	20241010	192300	220304573	1767	1767	1767	1767	0
80	20241010	192200	220304573	1767	1767	1767	1767	0
81	20241010	192100	220304573	1767	1767	1767	1767	0
82	20241010	192000	220304573	1767	1767	1767	1767	0
83	20241010	191900	220304573	1767	1767	1767	1767	0
84	20241010	191800	220304573	1767	1767	1767	1767	0
85	20241010	191700	220304573	1767	1767	1767	1767	0
86	20241010	191600	220304573	1767	1767	1767	1767	0
87	20241010	191500	220304573	1767	1767	1767	1767	0
88	20241010	191400	220304573	1767	1767	1767	1767	0
89	20241010	191300	220304573	1767	1767	1767	1767	0
90	20241010	191200	220304573	1767	1767	1767	1767	0
91	20241010	191100	220304573	1767	1767	1767	1767	0
92	20241010	191000	220304573	1767	1767	1767	1767	16737
93	20241010	190900	220304573	1767	1767	1767	1767	0
94	20241010	190800	220304573	1767	1767	1767	1767	0
95	20241010	190700	220304573	1767	1767	1767	1767	0
96	20241010	190600	220304573	1767	1767	1767	1767	0
97	20241010	190500	220304573	1767	1767	1767	1767	0
98	20241010	190400	220304573	1767	1767	1767	1767	0
99	20241010	190300	220304573	1767	1767	1767	1767	0
100	20241010	190200	220304573	1767	1767	1767	1767	0
101	20241010	190100	220304573	1767	1767	1767	1767	0
102	20241010	190000	220304573	1767	1767	1767	1767	0
103	20241010	185900	220304573	1767	1767	1767	1767	0
104	20241010	185800	220304573	1767	1767	1767	1767	0
105	20241010	185700	220304573	1767	1767	1767	1767	0
106	20241010	185600	220304573	1767	1767	1767	1767	0
107	20241010	185500	220304573	1767	1767	1767	1767	0
108	20241010	185400	220304573	1767	1767	1767	1767	0
109	20241010	185300	220304573	1767	1767	1767	1767	0
110	20241010	185200	220304573	1767	1767	1767	1767	0
111	20241010	185100	220304573	1767	1767	1767	1767	0
112	20241010	185000	220304573	1767	1767	1767	1767	0
113	20241010	184900	220304573	1767	1767	1767	1767	0
114	20241010	184800	220304573	1767	1767	1767	1767	0
115	20241010	184700	220304573	1767	1767	1767	1767	0
116	20241010	184600	220304573	1767	1767	1767	1767	0
117	20241010	184500	220304573	1767	1767	1767	1767	0
118	20241010	184400	220304573	1767	1767	1767	1767	0
119	20241010	184300	220304573	1767	1767	1767	1767	0
120	20241010	184200	220304573	1767	1767	1767	1767	0
121	20241010	184100	220304573	1767	1767	1767	1767	0
122	20241010	184000	220304573	1767	1767	1767	1767	16737
123	20241010	183900	220304573	1767	1767	1767	1767	0
124	20241010	183800	220304573	1767	1767	1767	1767	0
125	20241010	183700	220304573	1767	1767	1767	1767	0
126	20241010	183600	220304573	1767	1767	1767	1767	0
127	20241010	183500	220304573	1767	1767	1767	1767	0
128	20241010	183400	220304573	1767	1767	1767	1767	0
129	20241010	183300	220304573	1767	1767	1767	1767	0
130	20241010	183200	220304573	1767	1767	1767	1767	0
131	20241010	183100	220304573	1767	1767	1767	1767	0
132	20241010	183000	220304573	1767	1767	1767	1767	0
133	20241010	182900	220304573	1767	1767	1767	1767	0
134	20241010	182800	220304573	1767	1767	1767	1767	0
135	20241010	182700	220304573	1767	1767	1767	1767	0
136	20241010	182600	220304573	1767	1767	1767	1767	0
137	20241010	182500	220304573	1767	1767	1767	1767	0
138	20241010	182400	220304573	1767	1767	1767	1767	0
139	20241010	182300	220304573	1767	1767	1767	1767	0
140	20241010	182200	220304573	1767	1767	1767	1767	0
141	20241010	182100	220304573	1767	1767	1767	1767	0
142	20241010	182000	220304573	1767	1767	1767	1767	0
143	20241010	181900	220304573	1767	1767	1767	1767	0
144	20241010	181800	220304573	1767	1767	1767	1767	0
145	20241010	181700	220304573	1767	1767	1767	1767	0
146	20241010	181600	220304573	1767	1767	1767	1767	0
147	20241010	181500	220304573	1767	1767	1767	1767	0
148	20241010	181400	220304573	1767	1767	1767	1767	0
149	20241010	181300	220304573	1767	1767	1767	1767	0
150	20241010	181200	220304573	1767	1767	1767	1767	0
151	20241010	181100	220304573	1767	1767	1767	1767	0
152	20241010	181000	220304573	1767	1767	1767	1767	16737
153	20241010	180900	220304573	1767	1767	1767	1767	0
154	20241010	180800	220304573	1767	1767	1767	1767	0
155	20241010	180700	220304573	1767	1767	1767	1767	0
156	20241010	180600	220304573	1767	1767	1767	1767	0
157	20241010	180500	220304573	1767	1767	1767	1767	0
158	20241010	180400	220304573	1767	1767	1767	1767	0
159	20241010	180300	220304573	1767	1767	1767	1767	0
160	20241010	180200	220304573	1767	1767	1767	1767	0
161	20241010	180100	220304573	1767	1767	1767	1767	0
162	20241010	180000	220304573	1767	1767	1767	1767	0
163	20241010	175900	220304573	1767	1767	1767	1767	0
164	20241010	175800	220304573	1767	1767	1767	1767	0
165	20241010	175700	220304573	1767	1767	1767	1767	0
166	20241010	175600	220304573	1767	1767	1767	1767	0
167	20241010	175500	220304573	1767	1767	1767	1767	0
168	20241010	175400	220304573	1767	1767	1767	1767	0
169	20241010	175300	220304573	1767	1767	1767	1767	0
170	20241010	175200	220304573	1767	1767	1767	1767	0
171	20241010	175100	220304573	1767	1767	1767	1767	0
172	20241010	175000	220304573	1767	1767	1767	1767	0
173	20241010	174900	220304573	1767	1767	1767	1767	0
174	20241010	174800	220304573	1767	1767	1767	1767	0
175	20241010	174700	220304573	1767	1767	1767	1767	0
176	20241010	174600	220304573	1767	1767	1767	1767	0
177	20241010	174500	220304573	1767	1767	1767	1767	0
178	20241010	174400	220304573	1767	1767	1767	1767	0
179	20241010	174300	220304573	1767	1767	1767	1767	0
180	20241010	174200	220304573	1767	1767	1767	1767	0
181	20241010	174100	220304573	1767	1767	1767	1767	0
182	20241010	174000	220304573	1767	1767	1767	1767	16737
183	20241010	173900	220304573	1767	1767	1767	1767	0
184	20241010	173800	220304573	1767	1767	1767	1767	0
185	20241010	173700	220304573	1767	1767	1767	1767	0
186	20241010	173600	220304573	1767	1767	1767	1767	0
187	20241010	173500	220304573	1767	1767	1767	1767	0
188	20241010	173400	220304573	1767	1767	1767	1767	0
189	20241010	173300	220304573	1767	1767	1767	1767	0
190	20241010	173200	220304573	1767	1767	1767	1767	0
191	20241010	173100	220304573	1767	1767	1767	1767	0
192	20241010	173000	220304573	1767	1767	1767	1767	0
193	20241010	172900	220304573	1767	1767	1767	1767	0
194	20241010	172800	220304573	1767	1767	1767	1767	0
195	20241010	172700	220304573	1767	1767	1767	1767	0
196	20241010	172600	220304573	1767	1767	1767	1767	0
197	20241010	172500	220304573	1767	1767	1767	1767	0
198	20241010	172400	220304573	1767	1767	1767	1767	0
199	20241010	172300	220304573	1767	1767	1767	1767	0
200	20241010	172200	220304573	1767	1767	1767	1767	0
201	20241010	172100	220304573	1767	1767	1767	1767	0
202	20241010	172000	220304573	1767	1767	1767	1767	0
203	20241010	171900	220304573	1767	1767	1767	1767	0
204	20241010	171800	220304573	1767	1767	1767	1767	0
205	20241010	171700	220304573	1767	1767	1767	1767	0
206	20241010	171600	220304573	1767	1767	1767	1767	0
207	20241010	171500	220304573	1767	1767	1767	1767	0
208	20241010	171400	220304573	1767	1767	1767	1767	0
209	20241010	171300	220304573	1767	1767	1767	1767	0
210	20241010	171200	220304573	1767	1767	1767	1767	0
211	20241010	171100	220304573	1767	1767	1767	1767	0
212	20241010	171000	220304573	1767	1767	1767	1767	16737
213	20241010	170900	220304573	1767	1767	1767	1767	0
214	20241010	170800	220304573	1767	1767	1767	1767	0
215	20241010	170700	220304573	1767	1767	1767	1767	0
216	20241010	170600	220304573	1767	1767	1767	1767	0
217	20241010	170500	220304573	1767	1767	1767	1767	0
218	20241010	170400	220304573	1767	1767	1767	1767	0
219	20241010	170300	220304573	1767	1767	1767	1767	0
220	20241010	170200	220304573	1767	1767	1767	1767	0
221	20241010	170100	220304573	1767	1767	1767	1767	0
222	20241010	170000	220304573	1767	1767	1767	1767	0
223	20241010	165900	220304573	1767	1767	1767	1767	0
224	20241010	165800	220304573	1767	1767	1767	1767	0
225	20241010	165700	220304573	1767	1767	1767	1767	0
226	20241010	165600	220304573	1767	1767	1767	1767	0
227	20241010	165500	220304573	1767	1767	1767	1767	0
228	20241010	165400	220304573	1767	1767	1767	1767	0
229	20241010	165300	220304573	1767	1767	1767	1767	0
230	20241010	165200	220304573	1767	1767	1767	1767	0
231	20241010	165100	220304573	1767	1767	1767	1767	0
232	20241010	165000	220304573	1767	1767	1767	1767	0
233	20241010	164900	220304573	1767	1767	1767	1767	0
234	20241010	164800	220304573	1767	1767	1767	1767	0
235	20241010	164700	220304573	1767	1767	1767	1767	0
236	20241010	164600	220304573	1767	1767	1767	1767	0
237	20241010	164500	220304573	1767	1767	1767	1767	0
238	20241010	164400	220304573	1767	1767	1767	1767	0
239	20241010	164300	220304573	1767	1767	1767	1767	0
240	20241010	164200	220304573	1767	1767	1767	1767	0
241	20241010	164100	220304573	1767	1767	1767	1767	0
242	20241010	164000	220304573	1767	1767	1767	1767	16737
243	20241010	163900	220304573	1767	1767	1767	1767	0
244	20241010	163800	220304573	1767	1767	1767	1767	0
245	20241010	163700	220304573	1767	1767	1767	1767	0
246	20241010	163600	220304573	1767	1767	1767	1767	0
247	20241010	163500	220304573	1767	1767	1767	1767	0
248	20241010	163400	220304573	1767	1767	1767	1767	0
249	20241010	163300	220304573	1767	1767	1767	1767	0
250	20241010	163200	220304573	1767	1767	1767	1767	0
251	20241010	163100	220304573	1767	1767	1767	1767	0
252	20241010	163000	220304573	1767	1767	1767	1767	0
253	20241010	162900	220304573	1767	1767	1767	1767	0
254	20241010	162800	220304573	1767	1767	1767	1767	0
255	20241010	162700	220304573	1767	1767	1767	1767	0
256	20241010	162600	220304573	1767	1767	1767	1767	0
257	20241010	162500	220304573	1767	1767	1767	1767	0
258	20241010	162400	220304573	1767	1767	1767	1767	0
259	20241010	162300	220304573	1767	1767	1767	1767	0
260	20241010	162200	220304573	1767	1767	1767	1767	0
261	20241010	162100	220304573	1767	1767	1767	1767	0
262	20241010	162000	220304573	1767	1767	1767	1767	0
263	20241010	161900	220304573	1767	1767	1767	1767	0
264	20241010	161800	220304573	1767	1767	1767	1767	0
265	20241010	161700	220304573	1767	1767	1767	1767	0
266	20241010	161600	220304573	1767	1767	1767	1767	0
267	20241010	161500	220304573	1767	1767	1767	1767	0
268	20241010	161400	220304573	1767	1767	1767	1767	0
269	20241010	161300	220304573	1767	1767	1767	1767	0
270	20241010	161200	220304573	1767	1767	1767	1767	0
271	20241010	161100	220304573	1767	1767	1767	1767	0
272	20241010	161000	220304573	1767	1767	1767	1767	16737
273	20241010	160900	220304573	1767	1767	1767	1767	0
274	20241010	160800	220304573	1767	1767	1767	1767	0
275	20241010	160700	220304573	1767	1767	1767	1767	0
276	20241010	160600	220304573	1767	1767	1767	1767	0
277	20241010	160500	220304573	1767	1767	1767	1767	0
278	20241010	160400	220304573	1767	1767	1767	1767	0
279	20241010	160300	220304573	1767	1767	1767	1767	0
280	20241010	160200	220304573	1767	1767	1767	1767	0
281	20241010	160100	220304573	1767	1767	1767	1767	0
282	20241010	160000	220304573	1767	1767	1767	1767	0
283	20241010	155900	220304573	1767	1767	1767	1767	0
284	20241010	155800	220304573	1767	1767	1767	1767	0
285	20241010	155700	220304573	1767	1767	1767	1767	0
286	20241010	155600	220304573	1767	1767	1767	1767	0
287	20241010	155500	220304573	1767	1767	1767	1767	0
288	20241010	155400	220304573	1767	1767	1767	1767	0
289	20241010	155300	220304573	1767	1767	1767	1767	0
290	20241010	155200	220304573	1767	1767	1767	1767	0
291	20241010	155100	220304573	1767	1767	1767	1767	0
292	20241010	155000	220304573	1767	1767	1767	1767	0
293	20241010	154900	220304573	1767	1767	1767	1767	0
294	20241010	154800	220304573	1767	1767	1767	1767	0
295	20241010	154700	220304573	1767	1767	1767	1767	0
296	20241010	154600	220304573	1767	1767	1767	1767	0
297	20241010	154500	220304573	1767	1767	1767	1767	0
298	20241010	154400	220304573	1767	1767	1767	1767	0
299	20241010	154300	220304573	1767	1767	1767	1767	0
300	20241010	154200	220304573	1767	1767	1767	1767	0
301	20241010	154100	220304573	1767	1767	1767	1767	0
302	20241010	154000	220304573	1767	1767	1767	1767	16737
303	20241010	153900	220304573	1767	1767	1767	1767	0
304	20241010	153800	220304573	1767	1767	1767	1767	0
305	20241010	153700	220304573	1767	1767	1767	1767	0
306	20241010	153600	220304573	1767	1767	1767	1767	0
307	20241010	153500	220304573	1767	1767	1767	1767	0
308	20241010	153400	220304573	1767	1767	1767	1767	0
309	20241010	153300	220304573	1767	1767	1767	1767	0
310	20241010	153200	220304573	1767	1767	1767	1767	0
311	20241010	153100	220304573	1767	1767	1767	1767	0
312	20241010	153000	220304573	1767	1767	1767	1767	16737
313	20241010	152900	190730294	1772	1772	1772	1772	0
314	20241010	152800	190730294	1772	1772	1772	1772	0
315	20241010	152700	190730294	1772	1772	1772	1772	0
316	20241010	152600	190730294	1772	1772	1772	1772	0
317	20241010	152500	190730294	1772	1772	1772	1772	0
318	20241010	152400	190730294	1772	1772	1772	1772	0
319	20241010	152300	190730294	1772	1772	1772	1772	0
320	20241010	152200	190730294	1772	1772	1772	1772	0
321	20241010	152100	190730294	1772	1772	1772	1772	0
322	20241010	152000	190730294	1772	1772	1772	1772	0
323	20241010	151900	190730294	1772	1772	1772	1770	364
324	20241010	151800	190085716	1770	1771	1772	1770	4002
325	20241010	151700	183001577	1771	1771	1772	1771	610
326	20241010	151600	181921266	1770	1770	1770	1770	481
327	20241010	151500	181069896	1771	1772	1772	1771	794
328	20241010	151400	179663394	1771	1771	1771	1771	4233
329	20241010	151300	172166751	1771	1771	1771	1771	0
330	20241010	151200	172166751	1771	1773	1773	1771	7007
331	20241010	151100	159751649	1774	1774	1774	1774	100
332	20241010	151000	159574249	1773	1773	1773	1773	0
333	20241010	150900	159574249	1773	1773	1773	1773	1
334	20241010	150800	159572476	1773	1773	1774	1773	2631
335	20241010	150700	154907513	1774	1774	1774	1774	0
336	20241010	150600	154907513	1774	1774	1774	1774	242
337	20241010	150500	154478205	1774	1776	1776	1774	400
338	20241010	150400	153768358	1777	1777	1777	1777	0
339	20241010	150300	153768358	1777	1777	1777	1777	110
340	20241010	150200	153572888	1777	1777	1777	1777	0
341	20241010	150100	153572888	1777	1778	1778	1777	2646
342	20241010	150000	148868306	1779	1779	1779	1779	12
343	20241010	145900	148846958	1778	1778	1778	1778	691
344	20241010	145800	147618360	1779	1779	1779	1779	101
345	20241010	145700	147438681	1779	1780	1780	1779	1590
346	20241010	145600	144608693	1780	1780	1780	1780	290
347	20241010	145500	144092493	1780	1782	1782	1780	1021
348	20241010	145400	142275111	1781	1781	1781	1781	10
349	20241010	145300	142257301	1782	1782	1782	1782	5
350	20241010	145200	142248391	1780	1780	1782	1780	155
351	20241010	145100	141972489	1780	1781	1781	1780	144
352	20241010	145000	141716026	1781	1781	1781	1781	816
353	20241010	144900	140262730	1781	1783	1783	1781	601
354	20241010	144800	139192247	1782	1781	1782	1781	1985
355	20241010	144700	135655077	1781	1780	1781	1780	1014
356	20241010	144600	133849200	1780	1779	1780	1779	2432
357	20241010	144500	129520967	1779	1779	1779	1779	25
358	20241010	144400	129476492	1779	1778	1779	1778	1608
359	20241010	144300	126617428	1777	1777	1777	1777	500
360	20241010	144200	125728928	1778	1778	1778	1778	53
361	20241010	144100	125634694	1777	1777	1777	1777	0
362	20241010	144000	125634694	1777	1777	1777	1777	20
363	20241010	143900	125599154	1777	1777	1777	1777	4400
364	20241010	143800	117780354	1778	1778	1778	1778	34
365	20241010	143700	117719902	1777	1777	1777	1777	0
366	20241010	143600	117719902	1777	1777	1777	1777	0
367	20241010	143500	117719902	1777	1777	1777	1777	898
368	20241010	143400	116124156	1777	1777	1777	1777	50
369	20241010	143300	116035306	1776	1776	1776	1776	8700
370	20241010	143200	100584106	1777	1777	1777	1777	0
371	20241010	143100	100584106	1777	1777	1777	1777	2
372	20241010	143000	100580552	1776	1776	1776	1776	1
373	20241010	142900	100578776	1776	1776	1776	1776	531
374	20241010	142800	99635720	1778	1778	1778	1778	0
375	20241010	142700	99635720	1778	1778	1778	1778	0
376	20241010	142600	99635720	1778	1778	1778	1778	0
377	20241010	142500	99635720	1778	1778	1778	1778	300
378	20241010	142400	99102320	1778	1778	1778	1778	0
379	20241010	142300	99102320	1778	1778	1778	1778	0
380	20241010	142200	99102320	1778	1778	1778	1778	200
381	20241010	142100	98746720	1776	1776	1776	1776	0
382	20241010	142000	98746720	1776	1776	1776	1776	0
383	20241010	141900	98746720	1776	1776	1776	1776	0
384	20241010	141800	98746720	1776	1776	1776	1776	0
385	20241010	141700	98746720	1776	1776	1776	1776	50
386	20241010	141600	98657920	1778	1778	1778	1778	0
387	20241010	141500	98657920	1778	1778	1778	1778	1
388	20241010	141400	98656142	1776	1776	1776	1776	0
389	20241010	141300	98656142	1776	1776	1776	1776	0
390	20241010	141200	98656142	1776	1777	1777	1776	60
391	20241010	141100	98549572	1777	1778	1778	1777	61
392	20241010	141000	98441125	1778	1778	1778	1778	10
393	20241010	140900	98423345	1779	1779	1779	1779	3
394	20241010	140800	98418008	1779	1779	1779	1779	0
395	20241010	140700	98418008	1779	1779	1779	1779	63
396	20241010	140600	98305931	1779	1779	1779	1779	28
397	20241010	140500	98256119	1779	1779	1779	1779	0
398	20241010	140400	98256119	1779	1779	1779	1779	0
399	20241010	140300	98256119	1779	1779	1779	1779	0
400	20241010	140200	98256119	1779	1779	1779	1779	0
401	20241010	140100	98256119	1779	1779	1779	1779	0
402	20241010	140000	98256119	1779	1779	1779	1779	0
403	20241010	135900	98256119	1779	1779	1779	1779	0
404	20241010	135800	98256119	1779	1779	1779	1779	0
405	20241010	135700	98256119	1779	1779	1779	1779	0
406	20241010	135600	98256119	1779	1779	1779	1779	0
407	20241010	135500	98256119	1779	1779	1779	1779	0
408	20241010	135400	98256119	1779	1779	1779	1779	0
409	20241010	135300	98256119	1779	1779	1779	1779	0
410	20241010	135200	98256119	1779	1779	1779	1779	0
411	20241010	135100	98256119	1779	1779	1779	1779	16
412	20241010	135000	98227655	1778	1778	1778	1778	0
413	20241010	134900	98227655	1778	1778	1778	1778	0
414	20241010	134800	98227655	1778	1778	1778	1778	0
415	20241010	134700	98227655	1778	1778	1778	1778	1
416	20241010	134600	98225877	1778	1778	1778	1778	4886
417	20241010	134500	89538569	1778	1778	1778	1778	0
418	20241010	134400	89538569	1778	1778	1778	1778	0
419	20241010	134300	89538569	1778	1778	1778	1778	0
420	20241010	134200	89538569	1778	1778	1778	1778	0
421	20241010	134100	89538569	1778	1777	1778	1777	1200
422	20241010	134000	87405845	1775	1775	1775	1775	0
423	20241010	133900	87405845	1775	1775	1775	1775	0
424	20241010	133800	87405845	1775	1775	1775	1775	10
425	20241010	133700	87388095	1774	1774	1774	1774	0
426	20241010	133600	87388095	1774	1774	1774	1774	280
427	20241010	133500	86891375	1773	1773	1773	1773	0
428	20241010	133400	86891375	1773	1773	1773	1773	0
429	20241010	133300	86891375	1773	1773	1773	1773	33
430	20241010	133200	86832866	1773	1773	1773	1773	0
431	20241010	133100	86832866	1773	1773	1773	1773	0
432	20241010	133000	86832866	1773	1773	1773	1773	0
433	20241010	132900	86832866	1773	1773	1773	1773	0
434	20241010	132800	86832866	1773	1773	1773	1773	0
435	20241010	132700	86832866	1773	1773	1773	1773	0
436	20241010	132600	86832866	1773	1773	1773	1773	0
437	20241010	132500	86832866	1773	1773	1773	1773	200
438	20241010	132400	86478266	1773	1773	1773	1773	10
439	20241010	132300	86460536	1773	1773	1773	1773	0
440	20241010	132200	86460536	1773	1773	1773	1773	1000
441	20241010	132100	84687536	1772	1772	1772	1772	0
442	20241010	132000	84687536	1772	1772	1772	1772	0
443	20241010	131900	84687536	1772	1772	1772	1772	429
444	20241010	131800	83927348	1772	1772	1772	1772	0
445	20241010	131700	83927348	1772	1772	1772	1772	10
446	20241010	131600	83909628	1772	1772	1772	1772	800
447	20241010	131500	82492028	1773	1773	1773	1773	0
448	20241010	131400	82492028	1773	1773	1773	1773	0
449	20241010	131300	82492028	1773	1773	1773	1773	0
450	20241010	131200	82492028	1773	1773	1773	1773	5
451	20241010	131100	82483163	1773	1773	1773	1773	1
452	20241010	131000	82481390	1773	1773	1773	1773	0
453	20241010	130900	82481390	1773	1773	1773	1773	0
454	20241010	130800	82481390	1773	1772	1773	1772	1001
455	20241010	130700	80707617	1773	1773	1773	1773	0
456	20241010	130600	80707617	1773	1773	1773	1773	1
457	20241010	130500	80705844	1773	1774	1774	1773	1030
458	20241010	130400	78878829	1779	1779	1779	1779	0
459	20241010	130300	78878829	1779	1774	1779	1774	2
460	20241010	130200	78875276	1780	1780	1780	1780	0
461	20241010	130100	78875276	1780	1780	1780	1780	0
462	20241010	130000	78875276	1780	1780	1780	1780	0
463	20241010	125900	78875276	1780	1780	1780	1780	0
464	20241010	125800	78875276	1780	1780	1780	1780	0
465	20241010	125700	78875276	1780	1780	1780	1780	4
466	20241010	125600	78868156	1780	1780	1780	1780	0
467	20241010	125500	78868156	1780	1780	1780	1780	0
468	20241010	125400	78868156	1780	1780	1780	1780	0
469	20241010	125300	78868156	1780	1780	1780	1780	0
470	20241010	125200	78868156	1780	1780	1780	1780	1
471	20241010	125100	78866376	1774	1774	1774	1774	0
472	20241010	125000	78866376	1774	1774	1774	1774	0
473	20241010	124900	78866376	1774	1778	1778	1774	5100
474	20241010	124800	69813332	1778	1778	1778	1778	0
475	20241010	124700	69813332	1778	1778	1778	1778	0
476	20241010	124600	69813332	1778	1778	1778	1778	0
477	20241010	124500	69813332	1778	1778	1778	1778	10
478	20241010	124400	69795552	1780	1780	1780	1780	0
479	20241010	124300	69795552	1780	1780	1780	1780	100
480	20241010	124200	69617552	1780	1780	1780	1780	0
481	20241010	124100	69617552	1780	1780	1780	1780	0
482	20241010	124000	69617552	1780	1780	1780	1780	0
483	20241010	123900	69617552	1780	1780	1780	1780	0
484	20241010	123800	69617552	1780	1780	1780	1780	1
485	20241010	123700	69615772	1780	1780	1780	1780	0
486	20241010	123600	69615772	1780	1780	1780	1780	0
487	20241010	123500	69615772	1780	1780	1780	1780	0
488	20241010	123400	69615772	1780	1780	1780	1780	250
489	20241010	123300	69170772	1777	1777	1777	1777	0
490	20241010	123200	69170772	1777	1777	1777	1777	0
491	20241010	123100	69170772	1777	1777	1777	1777	0
492	20241010	123000	69170772	1777	1777	1777	1777	0
493	20241010	122900	69170772	1777	1777	1777	1777	0
494	20241010	122800	69170772	1777	1777	1777	1777	0
495	20241010	122700	69170772	1777	1777	1777	1777	99
496	20241010	122600	68994849	1777	1777	1777	1777	0
497	20241010	122500	68994849	1777	1777	1777	1777	0
498	20241010	122400	68994849	1777	1777	1777	1777	0
499	20241010	122300	68994849	1777	1777	1777	1777	0
500	20241010	122200	68994849	1777	1777	1777	1777	1
501	20241010	122100	68993072	1780	1780	1780	1780	0
502	20241010	122000	68993072	1780	1780	1780	1780	0
503	20241010	121900	68993072	1780	1780	1780	1780	0
504	20241010	121800	68993072	1780	1780	1780	1780	16
505	20241010	121700	68964592	1780	1780	1780	1780	0
506	20241010	121600	68964592	1780	1780	1780	1780	1
507	20241010	121500	68962812	1780	1780	1780	1780	0
508	20241010	121400	68962812	1780	1780	1780	1780	1
509	20241010	121300	68961032	1777	1777	1777	1777	0
510	20241010	121200	68961032	1777	1777	1777	1777	14
511	20241010	121100	68936154	1777	1777	1777	1777	8
512	20241010	121000	68921938	1780	1780	1780	1780	0
513	20241010	120900	68921938	1780	1780	1780	1780	0
514	20241010	120800	68921938	1780	1780	1780	1780	0
515	20241010	120700	68921938	1780	1780	1780	1780	130
516	20241010	120600	68690538	1780	1780	1780	1780	1
517	20241010	120500	68688758	1780	1780	1780	1780	0
518	20241010	120400	68688758	1780	1780	1780	1780	1
519	20241010	120300	68686978	1777	1777	1777	1777	7
520	20241010	120200	68674539	1777	1777	1777	1777	0
521	20241010	120100	68674539	1777	1777	1777	1777	0
522	20241010	120000	68674539	1777	1777	1777	1777	0
523	20241010	115900	68674539	1777	1777	1777	1777	0
524	20241010	115800	68674539	1777	1777	1777	1777	1
525	20241010	115700	68672762	1777	1777	1777	1777	0
526	20241010	115600	68672762	1777	1778	1778	1777	2992
527	20241010	115500	63355976	1780	1780	1780	1780	5
528	20241010	115400	63347076	1780	1780	1780	1780	0
529	20241010	115300	63347076	1780	1780	1780	1780	0
530	20241010	115200	63347076	1780	1780	1780	1780	0
531	20241010	115100	63347076	1780	1780	1780	1780	0
532	20241010	115000	63347076	1780	1780	1780	1780	0
533	20241010	114900	63347076	1780	1780	1780	1780	0
534	20241010	114800	63347076	1780	1780	1780	1780	5
535	20241010	114700	63338176	1780	1780	1780	1780	0
536	20241010	114600	63338176	1780	1780	1780	1780	0
537	20241010	114500	63338176	1780	1780	1780	1780	0
538	20241010	114400	63338176	1780	1780	1780	1780	0
539	20241010	114300	63338176	1780	1780	1780	1780	1
540	20241010	114200	63336396	1779	1779	1779	1779	0
541	20241010	114100	63336396	1779	1779	1779	1779	57
542	20241010	114000	63234993	1779	1779	1779	1779	0
543	20241010	113900	63234993	1779	1779	1779	1779	1
544	20241010	113800	63233214	1779	1779	1779	1779	13
545	20241010	113700	63210087	1777	1779	1779	1777	111
546	20241010	113600	63012640	1779	1779	1779	1779	2
547	20241010	113500	63009082	1777	1777	1777	1777	0
548	20241010	113400	63009082	1777	1777	1777	1777	4
549	20241010	113300	63001974	1777	1777	1777	1777	1
550	20241010	113200	63000197	1777	1777	1777	1777	0
551	20241010	113100	63000197	1777	1777	1777	1777	48
552	20241010	113000	62914901	1777	1777	1777	1777	0
553	20241010	112900	62914901	1777	1777	1777	1777	0
554	20241010	112800	62914901	1777	1777	1777	1777	0
555	20241010	112700	62914901	1777	1777	1777	1777	0
556	20241010	112600	62914901	1777	1777	1777	1777	0
557	20241010	112500	62914901	1777	1777	1777	1777	0
558	20241010	112400	62914901	1777	1777	1777	1777	0
559	20241010	112300	62914901	1777	1777	1777	1777	0
560	20241010	112200	62914901	1777	1773	1777	1773	1206
561	20241010	112100	60772259	1775	1775	1775	1775	0
562	20241010	112000	60772259	1775	1775	1775	1775	0
563	20241010	111900	60772259	1775	1775	1775	1775	10
564	20241010	111800	60754509	1775	1775	1775	1775	0
565	20241010	111700	60754509	1775	1775	1775	1775	0
566	20241010	111600	60754509	1775	1775	1775	1775	58
567	20241010	111500	60651559	1775	1775	1775	1775	0
568	20241010	111400	60651559	1775	1775	1775	1775	0
569	20241010	111300	60651559	1775	1775	1775	1775	0
570	20241010	111200	60651559	1775	1775	1775	1775	0
571	20241010	111100	60651559	1775	1775	1775	1775	9
572	20241010	111000	60635584	1773	1773	1773	1773	0
573	20241010	110900	60635584	1773	1773	1773	1773	194
574	20241010	110800	60291622	1772	1772	1772	1772	417
575	20241010	110700	59552698	1772	1772	1772	1772	2
576	20241010	110600	59549154	1772	1772	1772	1772	201
577	20241010	110500	59192982	1771	1771	1771	1771	197
578	20241010	110400	58844095	1771	1771	1771	1771	101
579	20241010	110300	58665224	1771	1771	1771	1771	0
580	20241010	110200	58665224	1771	1771	1771	1771	0
581	20241010	110100	58665224	1771	1771	1771	1771	2
582	20241010	110000	58661682	1771	1771	1771	1771	389
583	20241010	105900	57972763	1772	1772	1772	1772	0
584	20241010	105800	57972763	1772	1772	1772	1772	0
585	20241010	105700	57972763	1772	1772	1772	1772	0
586	20241010	105600	57972763	1772	1772	1772	1772	0
587	20241010	105500	57972763	1772	1772	1772	1772	0
588	20241010	105400	57972763	1772	1772	1772	1772	1
589	20241010	105300	57970991	1772	1772	1772	1772	0
590	20241010	105200	57970991	1772	1772	1772	1772	0
591	20241010	105100	57970991	1772	1772	1772	1772	0
592	20241010	105000	57970991	1772	1772	1772	1772	0
593	20241010	104900	57970991	1772	1772	1772	1772	0
594	20241010	104800	57970991	1772	1772	1772	1772	0
595	20241010	104700	57970991	1772	1772	1772	1772	0
596	20241010	104600	57970991	1772	1772	1772	1772	0
597	20241010	104500	57970991	1772	1772	1772	1772	0
598	20241010	104400	57970991	1772	1772	1772	1772	0
599	20241010	104300	57970991	1772	1772	1772	1772	0
600	20241010	104200	57970991	1772	1772	1772	1772	0
601	20241010	104100	57970991	1772	1772	1772	1772	0
602	20241010	104000	57970991	1772	1772	1772	1772	0
603	20241010	103900	57970991	1772	1772	1772	1772	1
604	20241010	103800	57969219	1770	1770	1770	1770	0
605	20241010	103700	57969219	1770	1770	1770	1770	0
606	20241010	103600	57969219	1770	1771	1771	1770	135
607	20241010	103500	57730167	1772	1772	1772	1772	185
608	20241010	103400	57402347	1771	1771	1771	1771	0
609	20241010	103300	57402347	1771	1771	1771	1771	0
610	20241010	103200	57402347	1771	1771	1771	1771	0
611	20241010	103100	57402347	1771	1771	1771	1771	0
612	20241010	103000	57402347	1771	1771	1771	1771	0
613	20241010	102900	57402347	1771	1771	1771	1771	0
614	20241010	102800	57402347	1771	1771	1771	1771	0
615	20241010	102700	57402347	1771	1771	1771	1771	862
616	20241010	102600	55875745	1771	1771	1771	1771	24
617	20241010	102500	55833241	1771	1771	1771	1771	0
618	20241010	102400	55833241	1771	1771	1771	1771	0
619	20241010	102300	55833241	1771	1771	1771	1771	101
620	20241010	102200	55654370	1770	1770	1770	1770	0
621	20241010	102100	55654370	1770	1770	1770	1769	79
622	20241010	102000	55514616	1771	1771	1771	1771	0
623	20241010	101900	55514616	1771	1771	1771	1771	0
624	20241010	101800	55514616	1771	1771	1771	1771	0
625	20241010	101700	55514616	1771	1771	1771	1771	200
626	20241010	101600	55160416	1770	1770	1770	1770	100
627	20241010	101500	54983416	1769	1769	1769	1769	2012
628	20241010	101400	51424188	1771	1771	1771	1771	0
629	20241010	101300	51424188	1771	1771	1771	1771	0
630	20241010	101200	51424188	1771	1771	1771	1771	200
631	20241010	101100	51069988	1771	1771	1771	1771	1
632	20241010	101000	51068217	1769	1770	1770	1769	1413
633	20241010	100900	48568560	1772	1772	1772	1772	0
634	20241010	100800	48568560	1772	1770	1772	1770	12
635	20241010	100700	48547316	1769	1769	1769	1769	0
636	20241010	100600	48547316	1769	1769	1769	1769	0
637	20241010	100500	48547316	1769	1772	1772	1769	506
638	20241010	100400	47652186	1772	1772	1772	1772	5
639	20241010	100300	47643326	1772	1772	1772	1772	0
640	20241010	100200	47643326	1772	1772	1772	1772	17
641	20241010	100100	47613202	1772	1772	1772	1772	3
642	20241010	100000	47607886	1768	1768	1768	1768	0
643	20241010	095900	47607886	1768	1768	1768	1768	552
644	20241010	095800	46631950	1772	1772	1772	1772	0
645	20241010	095700	46631950	1772	1772	1772	1772	31
646	20241010	095600	46577018	1772	1769	1772	1769	154
647	20241010	095500	46304589	1769	1772	1772	1769	8666
648	20241010	095400	30962929	1773	1773	1773	1773	8
649	20241010	095300	30948745	1772	1772	1772	1772	0
650	20241010	095200	30948745	1772	1773	1773	1772	76
651	20241010	095100	30814029	1773	1773	1773	1773	0
652	20241010	095000	30814029	1773	1773	1773	1773	0
653	20241010	094900	30814029	1773	1773	1773	1773	0
654	20241010	094800	30814029	1773	1773	1773	1773	0
655	20241010	094700	30814029	1773	1773	1773	1773	0
656	20241010	094600	30814029	1773	1773	1773	1773	1
657	20241010	094500	30812256	1773	1774	1774	1771	6930
658	20241010	094400	18528917	1777	1777	1777	1777	1
659	20241010	094300	18527140	1777	1777	1777	1777	80
660	20241010	094200	18384980	1777	1777	1777	1777	78
661	20241010	094100	18246374	1775	1775	1775	1775	0
662	20241010	094000	18246374	1775	1775	1775	1775	879
663	20241010	093900	16686149	1776	1777	1777	1776	1906
664	20241010	093800	13300549	1777	1777	1777	1777	0
665	20241010	093700	13300549	1777	1777	1777	1777	46
666	20241010	093600	13218807	1777	1777	1777	1777	0
667	20241010	093500	13218807	1777	1777	1777	1777	0
668	20241010	093400	13218807	1777	1777	1777	1777	0
669	20241010	093300	13218807	1777	1777	1777	1777	2
670	20241010	093200	13215253	1777	1777	1777	1777	0
671	20241010	093100	13215253	1777	1777	1777	1777	0
672	20241010	093000	13215253	1777	1777	1777	1777	0
673	20241010	092900	13215253	1777	1777	1777	1777	379
674	20241010	092800	12541770	1777	1777	1777	1777	0
675	20241010	092700	12541770	1777	1777	1777	1777	0
676	20241010	092600	12541770	1777	1777	1777	1777	480
677	20241010	092500	11688810	1777	1777	1777	1777	20
678	20241010	092400	11653270	1777	1777	1777	1777	0
679	20241010	092300	11653270	1777	1777	1777	1777	121
680	20241010	092200	11438253	1776	1776	1776	1776	9
681	20241010	092100	11422269	1776	1776	1776	1776	63
682	20241010	092000	11310381	1776	1779	1779	1776	484
683	20241010	091900	10450500	1790	1790	1790	1790	1200
684	20241010	091800	8302500	1790	1790	1790	1790	1
685	20241010	091700	8300710	1780	1782	1782	1780	3115
686	20241010	091600	2755082	1790	1790	1790	1790	0
687	20241010	091500	2755082	1790	1790	1790	1790	0
688	20241010	091400	2755082	1790	1790	1790	1790	0
689	20241010	091300	2755082	1790	1790	1790	1790	0
690	20241010	091200	2755082	1790	1790	1790	1790	0
691	20241010	091100	2755082	1790	1790	1790	1790	0
692	20241010	091000	2755082	1790	1791	1791	1790	128
693	20241010	090900	2525934	1791	1791	1791	1791	5
694	20241010	090800	2516979	1791	1791	1791	1791	17
695	20241010	090700	2486532	1791	1791	1791	1791	0
696	20241010	090600	2486532	1791	1791	1791	1791	100
697	20241010	090500	2307432	1791	1791	1791	1791	0
698	20241010	090400	2307432	1791	1791	1791	1791	0
699	20241010	090300	2307432	1791	1791	1791	1791	0
700	20241010	090200	2307432	1791	1791	1791	1791	23
701	20241010	090100	2266239	1791	1791	1791	1791	106
702	20241010	090000	2076393	1791	1790	1791	1790	1159