KissMeData/062970/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195000	299489132	1840	1840	1840	1840	7046
3	20241007	194900	299489132	1840	1840	1840	1840	0
4	20241007	194800	299489132	1840	1840	1840	1840	0
5	20241007	194700	299489132	1840	1840	1840	1840	0
6	20241007	194600	299489132	1840	1840	1840	1840	0
7	20241007	194500	299489132	1840	1840	1840	1840	0
8	20241007	194400	299489132	1840	1840	1840	1840	0
9	20241007	194300	299489132	1840	1840	1840	1840	0
10	20241007	194200	299489132	1840	1840	1840	1840	0
11	20241007	194100	299489132	1840	1840	1840	1840	0
12	20241007	194000	299489132	1840	1840	1840	1840	0
13	20241007	193900	299489132	1840	1840	1840	1840	0
14	20241007	193800	299489132	1840	1840	1840	1840	0
15	20241007	193700	299489132	1840	1840	1840	1840	0
16	20241007	193600	299489132	1840	1840	1840	1840	0
17	20241007	193500	299489132	1840	1840	1840	1840	0
18	20241007	193400	299489132	1840	1840	1840	1840	0
19	20241007	193300	299489132	1840	1840	1840	1840	0
20	20241007	193200	299489132	1840	1840	1840	1840	0
21	20241007	193100	299489132	1840	1840	1840	1840	0
22	20241007	193000	299489132	1840	1840	1840	1840	0
23	20241007	192900	299489132	1840	1840	1840	1840	0
24	20241007	192800	299489132	1840	1840	1840	1840	0
25	20241007	192700	299489132	1840	1840	1840	1840	0
26	20241007	192600	299489132	1840	1840	1840	1840	0
27	20241007	192500	299489132	1840	1840	1840	1840	0
28	20241007	192400	299489132	1840	1840	1840	1840	0
29	20241007	192300	299489132	1840	1840	1840	1840	0
30	20241007	192200	299489132	1840	1840	1840	1840	0
31	20241007	192100	299489132	1840	1840	1840	1840	0
32	20241007	192000	299489132	1840	1840	1840	1840	7046
33	20241007	191900	299489132	1840	1840	1840	1840	0
34	20241007	191800	299489132	1840	1840	1840	1840	0
35	20241007	191700	299489132	1840	1840	1840	1840	0
36	20241007	191600	299489132	1840	1840	1840	1840	0
37	20241007	191500	299489132	1840	1840	1840	1840	0
38	20241007	191400	299489132	1840	1840	1840	1840	0
39	20241007	191300	299489132	1840	1840	1840	1840	0
40	20241007	191200	299489132	1840	1840	1840	1840	0
41	20241007	191100	299489132	1840	1840	1840	1840	0
42	20241007	191000	299489132	1840	1840	1840	1840	0
43	20241007	190900	299489132	1840	1840	1840	1840	0
44	20241007	190800	299489132	1840	1840	1840	1840	0
45	20241007	190700	299489132	1840	1840	1840	1840	0
46	20241007	190600	299489132	1840	1840	1840	1840	0
47	20241007	190500	299489132	1840	1840	1840	1840	0
48	20241007	190400	299489132	1840	1840	1840	1840	0
49	20241007	190300	299489132	1840	1840	1840	1840	0
50	20241007	190200	299489132	1840	1840	1840	1840	0
51	20241007	190100	299489132	1840	1840	1840	1840	0
52	20241007	190000	299489132	1840	1840	1840	1840	0
53	20241007	185900	299489132	1840	1840	1840	1840	0
54	20241007	185800	299489132	1840	1840	1840	1840	0
55	20241007	185700	299489132	1840	1840	1840	1840	0
56	20241007	185600	299489132	1840	1840	1840	1840	0
57	20241007	185500	299489132	1840	1840	1840	1840	0
58	20241007	185400	299489132	1840	1840	1840	1840	0
59	20241007	185300	299489132	1840	1840	1840	1840	0
60	20241007	185200	299489132	1840	1840	1840	1840	0
61	20241007	185100	299489132	1840	1840	1840	1840	0
62	20241007	185000	299489132	1840	1840	1840	1840	7046
63	20241007	184900	299489132	1840	1840	1840	1840	0
64	20241007	184800	299489132	1840	1840	1840	1840	0
65	20241007	184700	299489132	1840	1840	1840	1840	0
66	20241007	184600	299489132	1840	1840	1840	1840	0
67	20241007	184500	299489132	1840	1840	1840	1840	0
68	20241007	184400	299489132	1840	1840	1840	1840	0
69	20241007	184300	299489132	1840	1840	1840	1840	0
70	20241007	184200	299489132	1840	1840	1840	1840	0
71	20241007	184100	299489132	1840	1840	1840	1840	0
72	20241007	184000	299489132	1840	1840	1840	1840	0
73	20241007	183900	299489132	1840	1840	1840	1840	0
74	20241007	183800	299489132	1840	1840	1840	1840	0
75	20241007	183700	299489132	1840	1840	1840	1840	0
76	20241007	183600	299489132	1840	1840	1840	1840	0
77	20241007	183500	299489132	1840	1840	1840	1840	0
78	20241007	183400	299489132	1840	1840	1840	1840	0
79	20241007	183300	299489132	1840	1840	1840	1840	0
80	20241007	183200	299489132	1840	1840	1840	1840	0
81	20241007	183100	299489132	1840	1840	1840	1840	0
82	20241007	183000	299489132	1840	1840	1840	1840	0
83	20241007	182900	299489132	1840	1840	1840	1840	0
84	20241007	182800	299489132	1840	1840	1840	1840	0
85	20241007	182700	299489132	1840	1840	1840	1840	0
86	20241007	182600	299489132	1840	1840	1840	1840	0
87	20241007	182500	299489132	1840	1840	1840	1840	0
88	20241007	182400	299489132	1840	1840	1840	1840	0
89	20241007	182300	299489132	1840	1840	1840	1840	0
90	20241007	182200	299489132	1840	1840	1840	1840	0
91	20241007	182100	299489132	1840	1840	1840	1840	0
92	20241007	182000	299489132	1840	1840	1840	1840	7046
93	20241007	181900	299489132	1840	1840	1840	1840	0
94	20241007	181800	299489132	1840	1840	1840	1840	0
95	20241007	181700	299489132	1840	1840	1840	1840	0
96	20241007	181600	299489132	1840	1840	1840	1840	0
97	20241007	181500	299489132	1840	1840	1840	1840	0
98	20241007	181400	299489132	1840	1840	1840	1840	0
99	20241007	181300	299489132	1840	1840	1840	1840	0
100	20241007	181200	299489132	1840	1840	1840	1840	0
101	20241007	181100	299489132	1840	1840	1840	1840	0
102	20241007	181000	299489132	1840	1840	1840	1840	0
103	20241007	180900	299489132	1840	1840	1840	1840	0
104	20241007	180800	299489132	1840	1840	1840	1840	0
105	20241007	180700	299489132	1840	1840	1840	1840	0
106	20241007	180600	299489132	1840	1840	1840	1840	0
107	20241007	180500	299489132	1840	1840	1840	1840	0
108	20241007	180400	299489132	1840	1840	1840	1840	0
109	20241007	180300	299489132	1840	1840	1840	1840	0
110	20241007	180200	299489132	1840	1840	1840	1840	0
111	20241007	180100	299489132	1840	1840	1840	1840	0
112	20241007	180000	299489132	1840	1840	1840	1840	0
113	20241007	175900	299489132	1840	1840	1840	1840	0
114	20241007	175800	299489132	1840	1840	1840	1840	0
115	20241007	175700	299489132	1840	1840	1840	1840	0
116	20241007	175600	299489132	1840	1840	1840	1840	0
117	20241007	175500	299489132	1840	1840	1840	1840	0
118	20241007	175400	299489132	1840	1840	1840	1840	0
119	20241007	175300	299489132	1840	1840	1840	1840	0
120	20241007	175200	299489132	1840	1840	1840	1840	0
121	20241007	175100	299489132	1840	1840	1840	1840	0
122	20241007	175000	299489132	1840	1840	1840	1840	7046
123	20241007	174900	299489132	1840	1840	1840	1840	0
124	20241007	174800	299489132	1840	1840	1840	1840	0
125	20241007	174700	299489132	1840	1840	1840	1840	0
126	20241007	174600	299489132	1840	1840	1840	1840	0
127	20241007	174500	299489132	1840	1840	1840	1840	0
128	20241007	174400	299489132	1840	1840	1840	1840	0
129	20241007	174300	299489132	1840	1840	1840	1840	0
130	20241007	174200	299489132	1840	1840	1840	1840	0
131	20241007	174100	299489132	1840	1840	1840	1840	0
132	20241007	174000	299489132	1840	1840	1840	1840	0
133	20241007	173900	299489132	1840	1840	1840	1840	0
134	20241007	173800	299489132	1840	1840	1840	1840	0
135	20241007	173700	299489132	1840	1840	1840	1840	0
136	20241007	173600	299489132	1840	1840	1840	1840	0
137	20241007	173500	299489132	1840	1840	1840	1840	0
138	20241007	173400	299489132	1840	1840	1840	1840	0
139	20241007	173300	299489132	1840	1840	1840	1840	0
140	20241007	173200	299489132	1840	1840	1840	1840	0
141	20241007	173100	299489132	1840	1840	1840	1840	0
142	20241007	173000	299489132	1840	1840	1840	1840	0
143	20241007	172900	299489132	1840	1840	1840	1840	0
144	20241007	172800	299489132	1840	1840	1840	1840	0
145	20241007	172700	299489132	1840	1840	1840	1840	0
146	20241007	172600	299489132	1840	1840	1840	1840	0
147	20241007	172500	299489132	1840	1840	1840	1840	0
148	20241007	172400	299489132	1840	1840	1840	1840	0
149	20241007	172300	299489132	1840	1840	1840	1840	0
150	20241007	172200	299489132	1840	1840	1840	1840	0
151	20241007	172100	299489132	1840	1840	1840	1840	0
152	20241007	172000	299489132	1840	1840	1840	1840	7046
153	20241007	171900	299489132	1840	1840	1840	1840	0
154	20241007	171800	299489132	1840	1840	1840	1840	0
155	20241007	171700	299489132	1840	1840	1840	1840	0
156	20241007	171600	299489132	1840	1840	1840	1840	0
157	20241007	171500	299489132	1840	1840	1840	1840	0
158	20241007	171400	299489132	1840	1840	1840	1840	0
159	20241007	171300	299489132	1840	1840	1840	1840	0
160	20241007	171200	299489132	1840	1840	1840	1840	0
161	20241007	171100	299489132	1840	1840	1840	1840	0
162	20241007	171000	299489132	1840	1840	1840	1840	0
163	20241007	170900	299489132	1840	1840	1840	1840	0
164	20241007	170800	299489132	1840	1840	1840	1840	0
165	20241007	170700	299489132	1840	1840	1840	1840	0
166	20241007	170600	299489132	1840	1840	1840	1840	0
167	20241007	170500	299489132	1840	1840	1840	1840	0
168	20241007	170400	299489132	1840	1840	1840	1840	0
169	20241007	170300	299489132	1840	1840	1840	1840	0
170	20241007	170200	299489132	1840	1840	1840	1840	0
171	20241007	170100	299489132	1840	1840	1840	1840	0
172	20241007	170000	299489132	1840	1840	1840	1840	0
173	20241007	165900	299489132	1840	1840	1840	1840	0
174	20241007	165800	299489132	1840	1840	1840	1840	0
175	20241007	165700	299489132	1840	1840	1840	1840	0
176	20241007	165600	299489132	1840	1840	1840	1840	0
177	20241007	165500	299489132	1840	1840	1840	1840	0
178	20241007	165400	299489132	1840	1840	1840	1840	0
179	20241007	165300	299489132	1840	1840	1840	1840	0
180	20241007	165200	299489132	1840	1840	1840	1840	0
181	20241007	165100	299489132	1840	1840	1840	1840	0
182	20241007	165000	299489132	1840	1840	1840	1840	7046
183	20241007	164900	299489132	1840	1840	1840	1840	0
184	20241007	164800	299489132	1840	1840	1840	1840	0
185	20241007	164700	299489132	1840	1840	1840	1840	0
186	20241007	164600	299489132	1840	1840	1840	1840	0
187	20241007	164500	299489132	1840	1840	1840	1840	0
188	20241007	164400	299489132	1840	1840	1840	1840	0
189	20241007	164300	299489132	1840	1840	1840	1840	0
190	20241007	164200	299489132	1840	1840	1840	1840	0
191	20241007	164100	299489132	1840	1840	1840	1840	0
192	20241007	164000	299489132	1840	1840	1840	1840	0
193	20241007	163900	299489132	1840	1840	1840	1840	0
194	20241007	163800	299489132	1840	1840	1840	1840	0
195	20241007	163700	299489132	1840	1840	1840	1840	0
196	20241007	163600	299489132	1840	1840	1840	1840	0
197	20241007	163500	299489132	1840	1840	1840	1840	0
198	20241007	163400	299489132	1840	1840	1840	1840	0
199	20241007	163300	299489132	1840	1840	1840	1840	0
200	20241007	163200	299489132	1840	1840	1840	1840	0
201	20241007	163100	299489132	1840	1840	1840	1840	0
202	20241007	163000	299489132	1840	1840	1840	1840	0
203	20241007	162900	299489132	1840	1840	1840	1840	0
204	20241007	162800	299489132	1840	1840	1840	1840	0
205	20241007	162700	299489132	1840	1840	1840	1840	0
206	20241007	162600	299489132	1840	1840	1840	1840	0
207	20241007	162500	299489132	1840	1840	1840	1840	0
208	20241007	162400	299489132	1840	1840	1840	1840	0
209	20241007	162300	299489132	1840	1840	1840	1840	0
210	20241007	162200	299489132	1840	1840	1840	1840	0
211	20241007	162100	299489132	1840	1840	1840	1840	0
212	20241007	162000	299489132	1840	1840	1840	1840	7046
213	20241007	161900	299489132	1840	1840	1840	1840	0
214	20241007	161800	299489132	1840	1840	1840	1840	0
215	20241007	161700	299489132	1840	1840	1840	1840	0
216	20241007	161600	299489132	1840	1840	1840	1840	0
217	20241007	161500	299489132	1840	1840	1840	1840	0
218	20241007	161400	299489132	1840	1840	1840	1840	0
219	20241007	161300	299489132	1840	1840	1840	1840	0
220	20241007	161200	299489132	1840	1840	1840	1840	0
221	20241007	161100	299489132	1840	1840	1840	1840	0
222	20241007	161000	299489132	1840	1840	1840	1840	0
223	20241007	160900	299489132	1840	1840	1840	1840	0
224	20241007	160800	299489132	1840	1840	1840	1840	0
225	20241007	160700	299489132	1840	1840	1840	1840	0
226	20241007	160600	299489132	1840	1840	1840	1840	0
227	20241007	160500	299489132	1840	1840	1840	1840	0
228	20241007	160400	299489132	1840	1840	1840	1840	0
229	20241007	160300	299489132	1840	1840	1840	1840	0
230	20241007	160200	299489132	1840	1840	1840	1840	0
231	20241007	160100	299489132	1840	1840	1840	1840	0
232	20241007	160000	299489132	1840	1840	1840	1840	0
233	20241007	155900	299489132	1840	1840	1840	1840	0
234	20241007	155800	299489132	1840	1840	1840	1840	0
235	20241007	155700	299489132	1840	1840	1840	1840	0
236	20241007	155600	299489132	1840	1840	1840	1840	0
237	20241007	155500	299489132	1840	1840	1840	1840	0
238	20241007	155400	299489132	1840	1840	1840	1840	0
239	20241007	155300	299489132	1840	1840	1840	1840	0
240	20241007	155200	299489132	1840	1840	1840	1840	0
241	20241007	155100	299489132	1840	1840	1840	1840	0
242	20241007	155000	299489132	1840	1840	1840	1840	7046
243	20241007	154900	299489132	1840	1840	1840	1840	0
244	20241007	154800	299489132	1840	1840	1840	1840	0
245	20241007	154700	299489132	1840	1840	1840	1840	0
246	20241007	154600	299489132	1840	1840	1840	1840	0
247	20241007	154500	299489132	1840	1840	1840	1840	0
248	20241007	154400	299489132	1840	1840	1840	1840	0
249	20241007	154300	299489132	1840	1840	1840	1840	0
250	20241007	154200	299489132	1840	1840	1840	1840	0
251	20241007	154100	299489132	1840	1840	1840	1840	0
252	20241007	154000	299489132	1840	1840	1840	1840	0
253	20241007	153900	299489132	1840	1840	1840	1840	0
254	20241007	153800	299489132	1840	1840	1840	1840	0
255	20241007	153700	299489132	1840	1840	1840	1840	0
256	20241007	153600	299489132	1840	1840	1840	1840	0
257	20241007	153500	299489132	1840	1840	1840	1840	0
258	20241007	153400	299489132	1840	1840	1840	1840	0
259	20241007	153300	299489132	1840	1840	1840	1840	0
260	20241007	153200	299489132	1840	1840	1840	1840	0
261	20241007	153100	299489132	1840	1840	1840	1840	0
262	20241007	153000	299489132	1840	1840	1840	1840	7046
263	20241007	152900	286524492	1839	1839	1839	1839	0
264	20241007	152800	286524492	1839	1839	1839	1839	0
265	20241007	152700	286524492	1839	1839	1839	1839	0
266	20241007	152600	286524492	1839	1839	1839	1839	0
267	20241007	152500	286524492	1839	1839	1839	1839	0
268	20241007	152400	286524492	1839	1839	1839	1839	0
269	20241007	152300	286524492	1839	1839	1839	1839	0
270	20241007	152200	286524492	1839	1839	1839	1839	0
271	20241007	152100	286524492	1839	1839	1839	1839	0
272	20241007	152000	286524492	1839	1839	1839	1839	0
273	20241007	151900	286524492	1839	1828	1839	1828	44
274	20241007	151800	286443785	1839	1838	1839	1828	948
275	20241007	151700	284701366	1838	1838	1838	1838	5
276	20241007	151600	284692176	1827	1828	1828	1827	1000
277	20241007	151500	282864823	1828	1828	1828	1828	0
278	20241007	151400	282864823	1828	1839	1839	1828	17
279	20241007	151300	282833692	1828	1828	1828	1828	1
280	20241007	151200	282831864	1828	1828	1828	1828	0
281	20241007	151100	282831864	1828	1830	1830	1828	800
282	20241007	151000	281368450	1840	1840	1840	1840	0
283	20241007	150900	281368450	1840	1840	1840	1840	0
284	20241007	150800	281368450	1840	1830	1840	1830	294
285	20241007	150700	280830360	1830	1830	1830	1830	828
286	20241007	150600	279315120	1840	1840	1840	1840	0
287	20241007	150500	279315120	1840	1840	1840	1840	54
288	20241007	150400	279215760	1840	1840	1840	1840	427
289	20241007	150300	278430080	1840	1840	1840	1840	23
290	20241007	150200	278387760	1828	1840	1840	1828	549
291	20241007	150100	277380588	1840	1840	1840	1840	32
292	20241007	150000	277321708	1840	1840	1840	1840	0
293	20241007	145900	277321708	1840	1840	1840	1840	71
294	20241007	145800	277191068	1830	1839	1839	1830	1000
295	20241007	145700	275361059	1839	1839	1839	1839	287
296	20241007	145600	274833266	1839	1839	1839	1839	23
297	20241007	145500	274790969	1839	1839	1839	1839	0
298	20241007	145400	274790969	1839	1839	1839	1839	1148
299	20241007	145300	272679797	1839	1839	1839	1839	20
300	20241007	145200	272643017	1839	1839	1839	1839	0
301	20241007	145100	272643017	1839	1839	1839	1839	0
302	20241007	145000	272643017	1839	1839	1839	1839	0
303	20241007	144900	272643017	1839	1837	1839	1837	2774
304	20241007	144800	267544878	1837	1837	1837	1837	0
305	20241007	144700	267544878	1837	1826	1837	1826	1199
306	20241007	144600	265354349	1825	1825	1825	1825	0
307	20241007	144500	265354349	1825	1825	1825	1825	0
308	20241007	144400	265354349	1825	1825	1825	1825	791
309	20241007	144300	263910774	1837	1837	1837	1837	0
310	20241007	144200	263910774	1837	1837	1837	1837	23
311	20241007	144100	263868523	1830	1831	1831	1830	999
312	20241007	144000	262039911	1831	1831	1831	1831	0
313	20241007	143900	262039911	1831	1831	1831	1831	0
314	20241007	143800	262039911	1831	1831	1831	1831	1
315	20241007	143700	262038080	1831	1831	1831	1831	136
316	20241007	143600	261789064	1838	1838	1838	1838	0
317	20241007	143500	261789064	1838	1838	1838	1838	25
318	20241007	143400	261743114	1831	1831	1831	1831	0
319	20241007	143300	261743114	1831	1835	1835	1831	996
320	20241007	143200	259919254	1838	1838	1838	1838	109
321	20241007	143100	259718912	1838	1838	1838	1838	101
322	20241007	143000	259533274	1841	1841	1841	1841	0
323	20241007	142900	259533274	1841	1841	1841	1841	0
324	20241007	142800	259533274	1841	1841	1841	1841	0
325	20241007	142700	259533274	1841	1838	1841	1838	564
326	20241007	142600	258495823	1831	1836	1836	1831	30
327	20241007	142500	258440828	1836	1837	1837	1836	618
328	20241007	142400	257306175	1836	1836	1836	1836	511
329	20241007	142300	256367979	1838	1836	1838	1836	16
330	20241007	142200	256338596	1836	1828	1836	1828	3609
331	20241007	142100	249734766	1829	1829	1829	1829	0
332	20241007	142000	249734766	1829	1829	1829	1829	0
333	20241007	141900	249734766	1829	1829	1829	1829	5
334	20241007	141800	249725621	1829	1829	1829	1829	0
335	20241007	141700	249725621	1829	1818	1829	1818	155
336	20241007	141600	249443776	1817	1817	1817	1817	0
337	20241007	141500	249443776	1817	1817	1817	1817	0
338	20241007	141400	249443776	1817	1817	1817	1817	0
339	20241007	141300	249443776	1817	1821	1821	1817	1000
340	20241007	141200	247625026	1821	1821	1821	1821	0
341	20241007	141100	247625026	1821	1824	1824	1821	1000
342	20241007	141000	245803903	1825	1825	1825	1825	0
343	20241007	140900	245803903	1825	1825	1825	1825	0
344	20241007	140800	245803903	1825	1825	1825	1825	1000
345	20241007	140700	243978903	1825	1825	1825	1825	0
346	20241007	140600	243978903	1825	1825	1825	1825	0
347	20241007	140500	243978903	1825	1826	1826	1825	3
348	20241007	140400	243973427	1827	1827	1827	1827	50
349	20241007	140300	243882077	1827	1827	1827	1827	0
350	20241007	140200	243882077	1827	1827	1827	1827	26
351	20241007	140100	243834575	1829	1829	1829	1829	89
352	20241007	140000	243671794	1827	1827	1827	1827	145
353	20241007	135900	243406879	1827	1827	1827	1827	0
354	20241007	135800	243406879	1827	1827	1827	1827	0
355	20241007	135700	243406879	1827	1827	1827	1827	5
356	20241007	135600	243397744	1827	1827	1827	1827	30
357	20241007	135500	243342934	1829	1829	1829	1829	0
358	20241007	135400	243342934	1829	1829	1829	1829	116
359	20241007	135300	243130770	1829	1829	1829	1829	0
360	20241007	135200	243130770	1829	1829	1829	1829	6
361	20241007	135100	243119796	1829	1829	1829	1829	0
362	20241007	135000	243119796	1829	1829	1829	1829	5
363	20241007	134900	243110651	1820	1820	1820	1820	0
364	20241007	134800	243110651	1820	1820	1820	1820	0
365	20241007	134700	243110651	1820	1820	1820	1820	54
366	20241007	134600	243012371	1830	1823	1830	1822	2060
367	20241007	134500	239248687	1823	1823	1823	1823	0
368	20241007	134400	239248687	1823	1823	1823	1823	0
369	20241007	134300	239248687	1823	1823	1823	1823	0
370	20241007	134200	239248687	1823	1823	1823	1823	0
371	20241007	134100	239248687	1823	1823	1823	1823	0
372	20241007	134000	239248687	1823	1823	1823	1823	200
373	20241007	133900	238884087	1824	1824	1824	1824	0
374	20241007	133800	238884087	1824	1824	1824	1824	0
375	20241007	133700	238884087	1824	1824	1824	1824	79
376	20241007	133600	238739991	1824	1824	1824	1824	0
377	20241007	133500	238739991	1824	1824	1824	1824	1
378	20241007	133400	238738167	1816	1816	1816	1816	0
379	20241007	133300	238738167	1816	1816	1816	1816	53
380	20241007	133200	238641919	1824	1824	1824	1824	0
381	20241007	133100	238641919	1824	1824	1824	1824	0
382	20241007	133000	238641919	1824	1824	1824	1824	10
383	20241007	132900	238623679	1824	1824	1824	1824	5
384	20241007	132800	238614559	1816	1822	1822	1816	3364
385	20241007	132700	232490572	1823	1823	1823	1823	147
386	20241007	132600	232222591	1824	1824	1824	1824	0
387	20241007	132500	232222591	1824	1824	1824	1824	0
388	20241007	132400	232222591	1824	1824	1824	1824	0
389	20241007	132300	232222591	1824	1824	1824	1824	240
390	20241007	132200	231784831	1825	1825	1825	1825	0
391	20241007	132100	231784831	1825	1825	1825	1825	0
392	20241007	132000	231784831	1825	1825	1825	1825	0
393	20241007	131900	231784831	1825	1825	1825	1825	5
394	20241007	131800	231775706	1826	1826	1826	1826	0
395	20241007	131700	231775706	1826	1826	1826	1826	252
396	20241007	131600	231315554	1822	1822	1822	1822	0
397	20241007	131500	231315554	1822	1822	1822	1822	0
398	20241007	131400	231315554	1822	1822	1822	1822	46
399	20241007	131300	231231742	1822	1822	1822	1822	5
400	20241007	131200	231222632	1822	1821	1822	1821	91
401	20241007	131100	231056911	1821	1821	1821	1821	73
402	20241007	131000	230923978	1822	1822	1822	1822	1
403	20241007	130900	230922156	1822	1822	1822	1822	0
404	20241007	130800	230922156	1822	1822	1822	1822	56
405	20241007	130700	230820124	1822	1822	1822	1822	800
406	20241007	130600	229362524	1822	1822	1822	1822	20
407	20241007	130500	229326084	1822	1822	1822	1822	0
408	20241007	130400	229326084	1822	1822	1822	1822	300
409	20241007	130300	228779484	1826	1826	1826	1826	0
410	20241007	130200	228779484	1826	1826	1826	1826	0
411	20241007	130100	228779484	1826	1826	1826	1826	0
412	20241007	130000	228779484	1826	1825	1826	1825	20
413	20241007	125900	228742965	1826	1826	1826	1826	15
414	20241007	125800	228715575	1826	1826	1826	1826	1
415	20241007	125700	228713749	1822	1822	1822	1822	8
416	20241007	125600	228699173	1826	1826	1826	1826	0
417	20241007	125500	228699173	1826	1826	1826	1826	0
418	20241007	125400	228699173	1826	1826	1826	1826	0
419	20241007	125300	228699173	1826	1826	1826	1826	0
420	20241007	125200	228699173	1826	1826	1826	1826	1
421	20241007	125100	228697347	1826	1826	1826	1826	0
422	20241007	125000	228697347	1826	1826	1826	1826	0
423	20241007	124900	228697347	1826	1826	1826	1826	2
424	20241007	124800	228693695	1826	1826	1826	1826	2
425	20241007	124700	228690043	1826	1826	1826	1826	7
426	20241007	124600	228677261	1820	1826	1826	1820	1459
427	20241007	124500	226020502	1827	1827	1827	1827	0
428	20241007	124400	226020502	1827	1822	1827	1822	735
429	20241007	124300	224678643	1821	1821	1821	1821	0
430	20241007	124200	224678643	1821	1821	1821	1821	0
431	20241007	124100	224678643	1821	1821	1821	1821	0
432	20241007	124000	224678643	1821	1821	1821	1821	0
433	20241007	123900	224678643	1821	1821	1821	1821	0
434	20241007	123800	224678643	1821	1821	1821	1821	0
435	20241007	123700	224678643	1821	1821	1821	1821	0
436	20241007	123600	224678643	1821	1821	1821	1821	1000
437	20241007	123500	222857643	1821	1821	1821	1821	55
438	20241007	123400	222757488	1821	1821	1821	1821	26
439	20241007	123300	222710142	1826	1826	1826	1826	0
440	20241007	123200	222710142	1826	1826	1826	1826	0
441	20241007	123100	222710142	1826	1826	1826	1826	0
442	20241007	123000	222710142	1826	1826	1826	1826	0
443	20241007	122900	222710142	1826	1826	1826	1826	0
444	20241007	122800	222710142	1826	1826	1826	1826	0
445	20241007	122700	222710142	1826	1826	1826	1826	50
446	20241007	122600	222618842	1826	1826	1826	1826	32
447	20241007	122500	222560410	1826	1826	1826	1826	23
448	20241007	122400	222518412	1826	1826	1826	1826	20
449	20241007	122300	222481892	1825	1825	1825	1825	20
450	20241007	122200	222445392	1826	1826	1826	1826	0
451	20241007	122100	222445392	1826	1826	1826	1826	35
452	20241007	122000	222381482	1826	1826	1826	1826	1
453	20241007	121900	222379656	1826	1826	1826	1826	0
454	20241007	121800	222379656	1826	1826	1826	1826	10
455	20241007	121700	222361396	1826	1826	1826	1826	0
456	20241007	121600	222361396	1826	1826	1826	1826	0
457	20241007	121500	222361396	1826	1826	1826	1826	0
458	20241007	121400	222361396	1826	1826	1826	1826	332
459	20241007	121300	221755164	1827	1828	1828	1827	997
460	20241007	121200	219933245	1828	1828	1828	1828	0
461	20241007	121100	219933245	1828	1828	1828	1828	0
462	20241007	121000	219933245	1828	1828	1828	1828	0
463	20241007	120900	219933245	1828	1828	1828	1828	200
464	20241007	120800	219567645	1831	1831	1831	1831	47
465	20241007	120700	219481588	1834	1834	1834	1834	553
466	20241007	120600	218467386	1835	1835	1835	1835	0
467	20241007	120500	218467386	1835	1835	1835	1835	0
468	20241007	120400	218467386	1835	1835	1835	1835	0
469	20241007	120300	218467386	1835	1835	1835	1835	2
470	20241007	120200	218463716	1837	1837	1837	1837	0
471	20241007	120100	218463716	1837	1837	1837	1837	0
472	20241007	120000	218463716	1837	1837	1837	1837	0
473	20241007	115900	218463716	1837	1837	1837	1837	0
474	20241007	115800	218463716	1837	1837	1837	1837	0
475	20241007	115700	218463716	1837	1837	1837	1837	0
476	20241007	115600	218463716	1837	1837	1837	1837	0
477	20241007	115500	218463716	1837	1826	1837	1826	969
478	20241007	115400	216693339	1826	1826	1826	1826	0
479	20241007	115300	216693339	1826	1826	1826	1826	200
480	20241007	115200	216328139	1826	1826	1826	1826	15
481	20241007	115100	216300749	1820	1820	1820	1820	138
482	20241007	115000	216049589	1820	1820	1820	1820	0
483	20241007	114900	216049589	1820	1820	1820	1820	0
484	20241007	114800	216049589	1820	1816	1820	1816	121
485	20241007	114700	215829813	1816	1816	1816	1816	370
486	20241007	114600	215157893	1820	1817	1820	1817	645
487	20241007	114500	213985850	1817	1817	1817	1817	5
488	20241007	114400	213976765	1817	1816	1817	1816	362
489	20241007	114300	213319017	1817	1817	1817	1817	301
490	20241007	114200	212772100	1818	1820	1820	1818	12
491	20241007	114100	212750282	1825	1825	1825	1825	11
492	20241007	114000	212730207	1825	1825	1825	1825	19
493	20241007	113900	212695532	1825	1825	1825	1825	73
494	20241007	113800	212562307	1826	1826	1826	1826	0
495	20241007	113700	212562307	1826	1826	1826	1826	8
496	20241007	113600	212547699	1827	1827	1827	1827	0
497	20241007	113500	212547699	1827	1827	1827	1827	1
498	20241007	113400	212545872	1827	1827	1827	1827	0
499	20241007	113300	212545872	1827	1827	1827	1827	0
500	20241007	113200	212545872	1827	1827	1827	1827	501
501	20241007	113100	211630545	1827	1827	1827	1827	0
502	20241007	113000	211630545	1827	1818	1827	1818	2041
503	20241007	112900	207901872	1822	1835	1835	1822	1566
504	20241007	112800	205042893	1835	1835	1835	1835	2
505	20241007	112700	205039223	1835	1825	1835	1825	11460
506	20241007	112600	184091684	1822	1826	1826	1822	479
507	20241007	112500	183217631	1826	1826	1826	1826	500
508	20241007	112400	182304631	1811	1811	1811	1811	0
509	20241007	112300	182304631	1811	1811	1811	1811	2
510	20241007	112200	182301009	1828	1807	1828	1807	9476
511	20241007	112100	165121371	1805	1805	1805	1805	0
512	20241007	112000	165121371	1805	1805	1805	1805	0
513	20241007	111900	165121371	1805	1805	1805	1805	73
514	20241007	111800	164989606	1807	1800	1807	1800	1100
515	20241007	111700	163008906	1807	1800	1807	1800	11
516	20241007	111600	162989099	1798	1798	1798	1798	692
517	20241007	111500	161744883	1799	1801	1801	1799	431
518	20241007	111400	160968711	1807	1807	1807	1807	0
519	20241007	111300	160968711	1807	1807	1807	1807	0
520	20241007	111200	160968711	1807	1807	1807	1807	0
521	20241007	111100	160968711	1807	1807	1807	1801	662
522	20241007	111000	159772813	1802	1802	1802	1802	832
523	20241007	110900	158273549	1807	1807	1807	1807	0
524	20241007	110800	158273549	1807	1807	1807	1807	10
525	20241007	110700	158255479	1807	1807	1807	1807	0
526	20241007	110600	158255479	1807	1805	1807	1805	121
527	20241007	110500	158037004	1807	1807	1807	1807	5
528	20241007	110400	158027969	1801	1801	1801	1801	73
529	20241007	110300	157896496	1801	1803	1803	1801	6
530	20241007	110200	157885684	1807	1807	1807	1807	0
531	20241007	110100	157885684	1807	1807	1807	1807	0
532	20241007	110000	157885684	1807	1807	1807	1807	0
533	20241007	105900	157885684	1807	1806	1807	1806	5
534	20241007	105800	157876650	1807	1807	1807	1807	0
535	20241007	105700	157876650	1807	1807	1807	1807	0
536	20241007	105600	157876650	1807	1807	1807	1807	0
537	20241007	105500	157876650	1807	1807	1807	1807	0
538	20241007	105400	157876650	1807	1804	1807	1804	1000
539	20241007	105300	156069706	1798	1798	1798	1798	20
540	20241007	105200	156033746	1808	1808	1808	1808	530
541	20241007	105100	155075506	1796	1796	1796	1796	73
542	20241007	105000	154944398	1809	1796	1809	1796	503
543	20241007	104900	154040971	1795	1795	1795	1795	0
544	20241007	104800	154040971	1795	1795	1795	1795	0
545	20241007	104700	154040971	1795	1795	1795	1795	0
546	20241007	104600	154040971	1795	1800	1800	1795	10811
547	20241007	104500	134624067	1810	1810	1810	1810	0
548	20241007	104400	134624067	1810	1810	1810	1810	1
549	20241007	104300	134622257	1810	1810	1810	1810	0
550	20241007	104200	134622257	1810	1810	1810	1810	0
551	20241007	104100	134622257	1810	1810	1810	1810	0
552	20241007	104000	134622257	1810	1810	1810	1810	0
553	20241007	103900	134622257	1810	1810	1810	1810	0
554	20241007	103800	134622257	1810	1804	1810	1800	681
555	20241007	103700	133396375	1810	1810	1810	1810	1
556	20241007	103600	133394565	1810	1810	1810	1810	1
557	20241007	103500	133392755	1803	1803	1803	1803	205
558	20241007	103400	133023140	1803	1803	1803	1803	1001
559	20241007	103300	131218337	1803	1803	1803	1803	0
560	20241007	103200	131218337	1803	1803	1803	1803	0
561	20241007	103100	131218337	1803	1803	1803	1803	0
562	20241007	103000	131218337	1803	1803	1803	1803	0
563	20241007	102900	131218337	1803	1803	1803	1803	0
564	20241007	102800	131218337	1803	1803	1803	1803	0
565	20241007	102700	131218337	1803	1803	1803	1803	0
566	20241007	102600	131218337	1803	1803	1803	1803	0
567	20241007	102500	131218337	1803	1803	1803	1803	0
568	20241007	102400	131218337	1803	1800	1803	1800	300
569	20241007	102300	130678247	1803	1800	1803	1800	110
570	20241007	102200	130480217	1803	1800	1803	1800	323
571	20241007	102100	129898637	1800	1800	1800	1800	5
572	20241007	102000	129889637	1800	1800	1800	1800	0
573	20241007	101900	129889637	1800	1800	1800	1800	111
574	20241007	101800	129689837	1800	1801	1801	1795	526
575	20241007	101700	128745522	1794	1794	1794	1794	100
576	20241007	101600	128566122	1794	1795	1795	1794	345
577	20241007	101500	127946990	1797	1794	1797	1794	330
578	20241007	101400	127354850	1794	1793	1794	1793	101
579	20241007	101300	127173756	1793	1794	1794	1793	10
580	20241007	101200	127155817	1794	1790	1794	1790	258
581	20241007	101100	126693171	1790	1790	1790	1790	5
582	20241007	101000	126684221	1793	1793	1793	1787	1578
583	20241007	100900	123862323	1794	1794	1794	1794	0
584	20241007	100800	123862323	1794	1794	1794	1794	0
585	20241007	100700	123862323	1794	1794	1794	1794	1
586	20241007	100600	123860529	1794	1794	1794	1787	597
587	20241007	100500	122790456	1794	1787	1794	1787	21
588	20241007	100400	122752922	1794	1794	1794	1794	0
589	20241007	100300	122752922	1794	1793	1794	1793	108
590	20241007	100200	122559177	1794	1790	1794	1785	1603
591	20241007	100100	119694727	1789	1797	1797	1789	513
592	20241007	100000	118772874	1797	1797	1797	1797	1200
593	20241007	095900	116616474	1797	1797	1797	1797	20
594	20241007	095800	116580534	1797	1797	1797	1797	0
595	20241007	095700	116580534	1797	1797	1797	1797	1000
596	20241007	095600	114783534	1797	1797	1797	1797	100
597	20241007	095500	114603834	1797	1802	1802	1788	874
598	20241007	095400	113039460	1803	1792	1803	1791	2860
599	20241007	095300	107912301	1792	1792	1792	1792	394
600	20241007	095200	107206253	1792	1792	1792	1792	221
601	20241007	095100	106810221	1792	1793	1793	1792	150
602	20241007	095000	106541313	1792	1793	1793	1792	1426
603	20241007	094900	103984545	1793	1793	1793	1793	0
604	20241007	094800	103984545	1793	1793	1793	1793	55
605	20241007	094700	103885930	1793	1809	1809	1793	103
606	20241007	094600	103701141	1809	1800	1809	1794	4
607	20241007	094500	103693939	1814	1793	1814	1793	33
608	20241007	094400	103634456	1814	1791	1814	1791	426
609	20241007	094300	102866485	1789	1791	1791	1789	33
610	20241007	094200	102807423	1793	1793	1793	1793	0
611	20241007	094100	102807423	1793	1793	1793	1793	183
612	20241007	094000	102479304	1793	1794	1794	1793	90
613	20241007	093900	102317883	1796	1799	1803	1796	216
614	20241007	093800	101929882	1801	1806	1808	1801	35
615	20241007	093700	101866742	1808	1808	1808	1808	0
616	20241007	093600	101866742	1808	1790	1808	1790	555
617	20241007	093500	100873202	1787	1790	1790	1787	905
618	20241007	093400	99255574	1792	1796	1796	1792	616
619	20241007	093300	98150764	1796	1797	1797	1796	2
620	20241007	093200	98147171	1796	1807	1807	1796	1100
621	20241007	093100	96170471	1796	1796	1796	1796	0
622	20241007	093000	96170471	1796	1796	1796	1796	506
623	20241007	092900	95261695	1806	1806	1806	1806	288
624	20241007	092800	94741567	1806	1806	1806	1806	1
625	20241007	092700	94739761	1796	1796	1796	1796	0
626	20241007	092600	94739761	1796	1796	1796	1796	100
627	20241007	092500	94560161	1795	1796	1796	1793	1392
628	20241007	092400	92060940	1796	1796	1796	1796	7
629	20241007	092300	92048368	1796	1797	1797	1796	50
630	20241007	092200	91958567	1795	1795	1795	1795	0
631	20241007	092100	91958567	1795	1805	1805	1795	1346
632	20241007	092000	89535772	1809	1805	1809	1805	22
633	20241007	091900	89495978	1802	1802	1809	1802	169
634	20241007	091800	89191419	1813	1813	1813	1813	0
635	20241007	091700	89191419	1813	1813	1813	1813	0
636	20241007	091600	89191419	1813	1813	1813	1813	260
637	20241007	091500	88720039	1793	1792	1793	1785	4094
638	20241007	091400	81406544	1785	1786	1786	1785	1111
639	20241007	091300	79422905	1785	1785	1785	1785	1013
640	20241007	091200	77614700	1792	1796	1796	1785	2513
641	20241007	091100	73112477	1798	1804	1805	1798	5192
642	20241007	091000	63766711	1804	1816	1817	1804	2783
643	20241007	090900	58744471	1817	1817	1817	1817	0
644	20241007	090800	58744471	1817	1811	1817	1807	4825
645	20241007	090700	50014739	1810	1810	1810	1810	38
646	20241007	090600	49945959	1810	1814	1814	1810	907
647	20241007	090500	48304097	1810	1810	1810	1810	400
648	20241007	090400	47580097	1810	1810	1810	1810	1
649	20241007	090300	47578287	1810	1828	1841	1809	1038
650	20241007	090200	45691083	1828	1835	1835	1808	19305
651	20241007	090100	10397334	1836	1842	1842	1836	1654
652	20241007	090000	7354473	1830	1849	1849	1830	3993