KissMeData/056090/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	194600	242388703	1342	1342	1342	1342	102
3	20241007	194500	242388703	1342	1342	1342	1342	0
4	20241007	194400	242388703	1342	1342	1342	1342	0
5	20241007	194300	242388703	1342	1342	1342	1342	0
6	20241007	194200	242388703	1342	1342	1342	1342	0
7	20241007	194100	242388703	1342	1342	1342	1342	0
8	20241007	194000	242388703	1342	1342	1342	1342	0
9	20241007	193900	242388703	1342	1342	1342	1342	0
10	20241007	193800	242388703	1342	1342	1342	1342	0
11	20241007	193700	242388703	1342	1342	1342	1342	0
12	20241007	193600	242388703	1342	1342	1342	1342	0
13	20241007	193500	242388703	1342	1342	1342	1342	0
14	20241007	193400	242388703	1342	1342	1342	1342	0
15	20241007	193300	242388703	1342	1342	1342	1342	0
16	20241007	193200	242388703	1342	1342	1342	1342	0
17	20241007	193100	242388703	1342	1342	1342	1342	0
18	20241007	193000	242388703	1342	1342	1342	1342	0
19	20241007	192900	242388703	1342	1342	1342	1342	0
20	20241007	192800	242388703	1342	1342	1342	1342	0
21	20241007	192700	242388703	1342	1342	1342	1342	0
22	20241007	192600	242388703	1342	1342	1342	1342	0
23	20241007	192500	242388703	1342	1342	1342	1342	0
24	20241007	192400	242388703	1342	1342	1342	1342	0
25	20241007	192300	242388703	1342	1342	1342	1342	0
26	20241007	192200	242388703	1342	1342	1342	1342	0
27	20241007	192100	242388703	1342	1342	1342	1342	0
28	20241007	192000	242388703	1342	1342	1342	1342	0
29	20241007	191900	242388703	1342	1342	1342	1342	0
30	20241007	191800	242388703	1342	1342	1342	1342	0
31	20241007	191700	242388703	1342	1342	1342	1342	0
32	20241007	191600	242388703	1342	1342	1342	1342	102
33	20241007	191500	242388703	1342	1342	1342	1342	0
34	20241007	191400	242388703	1342	1342	1342	1342	0
35	20241007	191300	242388703	1342	1342	1342	1342	0
36	20241007	191200	242388703	1342	1342	1342	1342	0
37	20241007	191100	242388703	1342	1342	1342	1342	0
38	20241007	191000	242388703	1342	1342	1342	1342	0
39	20241007	190900	242388703	1342	1342	1342	1342	0
40	20241007	190800	242388703	1342	1342	1342	1342	0
41	20241007	190700	242388703	1342	1342	1342	1342	0
42	20241007	190600	242388703	1342	1342	1342	1342	0
43	20241007	190500	242388703	1342	1342	1342	1342	0
44	20241007	190400	242388703	1342	1342	1342	1342	0
45	20241007	190300	242388703	1342	1342	1342	1342	0
46	20241007	190200	242388703	1342	1342	1342	1342	0
47	20241007	190100	242388703	1342	1342	1342	1342	0
48	20241007	190000	242388703	1342	1342	1342	1342	0
49	20241007	185900	242388703	1342	1342	1342	1342	0
50	20241007	185800	242388703	1342	1342	1342	1342	0
51	20241007	185700	242388703	1342	1342	1342	1342	0
52	20241007	185600	242388703	1342	1342	1342	1342	0
53	20241007	185500	242388703	1342	1342	1342	1342	0
54	20241007	185400	242388703	1342	1342	1342	1342	0
55	20241007	185300	242388703	1342	1342	1342	1342	0
56	20241007	185200	242388703	1342	1342	1342	1342	0
57	20241007	185100	242388703	1342	1342	1342	1342	0
58	20241007	185000	242388703	1342	1342	1342	1342	0
59	20241007	184900	242388703	1342	1342	1342	1342	0
60	20241007	184800	242388703	1342	1342	1342	1342	0
61	20241007	184700	242388703	1342	1342	1342	1342	0
62	20241007	184600	242388703	1342	1342	1342	1342	102
63	20241007	184500	242388703	1342	1342	1342	1342	0
64	20241007	184400	242388703	1342	1342	1342	1342	0
65	20241007	184300	242388703	1342	1342	1342	1342	0
66	20241007	184200	242388703	1342	1342	1342	1342	0
67	20241007	184100	242388703	1342	1342	1342	1342	0
68	20241007	184000	242388703	1342	1342	1342	1342	0
69	20241007	183900	242388703	1342	1342	1342	1342	0
70	20241007	183800	242388703	1342	1342	1342	1342	0
71	20241007	183700	242388703	1342	1342	1342	1342	0
72	20241007	183600	242388703	1342	1342	1342	1342	0
73	20241007	183500	242388703	1342	1342	1342	1342	0
74	20241007	183400	242388703	1342	1342	1342	1342	0
75	20241007	183300	242388703	1342	1342	1342	1342	0
76	20241007	183200	242388703	1342	1342	1342	1342	0
77	20241007	183100	242388703	1342	1342	1342	1342	0
78	20241007	183000	242388703	1342	1342	1342	1342	0
79	20241007	182900	242388703	1342	1342	1342	1342	0
80	20241007	182800	242388703	1342	1342	1342	1342	0
81	20241007	182700	242388703	1342	1342	1342	1342	0
82	20241007	182600	242388703	1342	1342	1342	1342	0
83	20241007	182500	242388703	1342	1342	1342	1342	0
84	20241007	182400	242388703	1342	1342	1342	1342	0
85	20241007	182300	242388703	1342	1342	1342	1342	0
86	20241007	182200	242388703	1342	1342	1342	1342	0
87	20241007	182100	242388703	1342	1342	1342	1342	0
88	20241007	182000	242388703	1342	1342	1342	1342	0
89	20241007	181900	242388703	1342	1342	1342	1342	0
90	20241007	181800	242388703	1342	1342	1342	1342	0
91	20241007	181700	242388703	1342	1342	1342	1342	0
92	20241007	181600	242388703	1342	1342	1342	1342	102
93	20241007	181500	242388703	1342	1342	1342	1342	0
94	20241007	181400	242388703	1342	1342	1342	1342	0
95	20241007	181300	242388703	1342	1342	1342	1342	0
96	20241007	181200	242388703	1342	1342	1342	1342	0
97	20241007	181100	242388703	1342	1342	1342	1342	0
98	20241007	181000	242388703	1342	1342	1342	1342	0
99	20241007	180900	242388703	1342	1342	1342	1342	0
100	20241007	180800	242388703	1342	1342	1342	1342	0
101	20241007	180700	242388703	1342	1342	1342	1342	0
102	20241007	180600	242388703	1342	1342	1342	1342	0
103	20241007	180500	242388703	1342	1342	1342	1342	0
104	20241007	180400	242388703	1342	1342	1342	1342	0
105	20241007	180300	242388703	1342	1342	1342	1342	0
106	20241007	180200	242388703	1342	1342	1342	1342	0
107	20241007	180100	242388703	1342	1342	1342	1342	0
108	20241007	180000	242388703	1342	1342	1342	1342	0
109	20241007	175900	242388703	1342	1342	1342	1342	0
110	20241007	175800	242388703	1342	1342	1342	1342	0
111	20241007	175700	242388703	1342	1342	1342	1342	0
112	20241007	175600	242388703	1342	1342	1342	1342	0
113	20241007	175500	242388703	1342	1342	1342	1342	0
114	20241007	175400	242388703	1342	1342	1342	1342	0
115	20241007	175300	242388703	1342	1342	1342	1342	0
116	20241007	175200	242388703	1342	1342	1342	1342	0
117	20241007	175100	242388703	1342	1342	1342	1342	0
118	20241007	175000	242388703	1342	1342	1342	1342	0
119	20241007	174900	242388703	1342	1342	1342	1342	0
120	20241007	174800	242388703	1342	1342	1342	1342	0
121	20241007	174700	242388703	1342	1342	1342	1342	0
122	20241007	174600	242388703	1342	1342	1342	1342	102
123	20241007	174500	242388703	1342	1342	1342	1342	0
124	20241007	174400	242388703	1342	1342	1342	1342	0
125	20241007	174300	242388703	1342	1342	1342	1342	0
126	20241007	174200	242388703	1342	1342	1342	1342	0
127	20241007	174100	242388703	1342	1342	1342	1342	0
128	20241007	174000	242388703	1342	1342	1342	1342	0
129	20241007	173900	242388703	1342	1342	1342	1342	0
130	20241007	173800	242388703	1342	1342	1342	1342	0
131	20241007	173700	242388703	1342	1342	1342	1342	0
132	20241007	173600	242388703	1342	1342	1342	1342	0
133	20241007	173500	242388703	1342	1342	1342	1342	0
134	20241007	173400	242388703	1342	1342	1342	1342	0
135	20241007	173300	242388703	1342	1342	1342	1342	0
136	20241007	173200	242388703	1342	1342	1342	1342	0
137	20241007	173100	242388703	1342	1342	1342	1342	0
138	20241007	173000	242388703	1342	1342	1342	1342	0
139	20241007	172900	242388703	1342	1342	1342	1342	0
140	20241007	172800	242388703	1342	1342	1342	1342	0
141	20241007	172700	242388703	1342	1342	1342	1342	0
142	20241007	172600	242388703	1342	1342	1342	1342	0
143	20241007	172500	242388703	1342	1342	1342	1342	0
144	20241007	172400	242388703	1342	1342	1342	1342	0
145	20241007	172300	242388703	1342	1342	1342	1342	0
146	20241007	172200	242388703	1342	1342	1342	1342	0
147	20241007	172100	242388703	1342	1342	1342	1342	0
148	20241007	172000	242388703	1342	1342	1342	1342	0
149	20241007	171900	242388703	1342	1342	1342	1342	0
150	20241007	171800	242388703	1342	1342	1342	1342	0
151	20241007	171700	242388703	1342	1342	1342	1342	0
152	20241007	171600	242388703	1342	1342	1342	1342	102
153	20241007	171500	242388703	1342	1342	1342	1342	0
154	20241007	171400	242388703	1342	1342	1342	1342	0
155	20241007	171300	242388703	1342	1342	1342	1342	0
156	20241007	171200	242388703	1342	1342	1342	1342	0
157	20241007	171100	242388703	1342	1342	1342	1342	0
158	20241007	171000	242388703	1342	1342	1342	1342	0
159	20241007	170900	242388703	1342	1342	1342	1342	0
160	20241007	170800	242388703	1342	1342	1342	1342	0
161	20241007	170700	242388703	1342	1342	1342	1342	0
162	20241007	170600	242388703	1342	1342	1342	1342	0
163	20241007	170500	242388703	1342	1342	1342	1342	0
164	20241007	170400	242388703	1342	1342	1342	1342	0
165	20241007	170300	242388703	1342	1342	1342	1342	0
166	20241007	170200	242388703	1342	1342	1342	1342	0
167	20241007	170100	242388703	1342	1342	1342	1342	0
168	20241007	170000	242388703	1342	1342	1342	1342	0
169	20241007	165900	242388703	1342	1342	1342	1342	0
170	20241007	165800	242388703	1342	1342	1342	1342	0
171	20241007	165700	242388703	1342	1342	1342	1342	0
172	20241007	165600	242388703	1342	1342	1342	1342	0
173	20241007	165500	242388703	1342	1342	1342	1342	0
174	20241007	165400	242388703	1342	1342	1342	1342	0
175	20241007	165300	242388703	1342	1342	1342	1342	0
176	20241007	165200	242388703	1342	1342	1342	1342	0
177	20241007	165100	242388703	1342	1342	1342	1342	0
178	20241007	165000	242388703	1342	1342	1342	1342	0
179	20241007	164900	242388703	1342	1342	1342	1342	0
180	20241007	164800	242388703	1342	1342	1342	1342	0
181	20241007	164700	242388703	1342	1342	1342	1342	0
182	20241007	164600	242388703	1342	1342	1342	1342	102
183	20241007	164500	242388703	1342	1342	1342	1342	0
184	20241007	164400	242388703	1342	1342	1342	1342	0
185	20241007	164300	242388703	1342	1342	1342	1342	0
186	20241007	164200	242388703	1342	1342	1342	1342	0
187	20241007	164100	242388703	1342	1342	1342	1342	0
188	20241007	164000	242388703	1342	1342	1342	1342	0
189	20241007	163900	242388703	1342	1342	1342	1342	0
190	20241007	163800	242388703	1342	1342	1342	1342	0
191	20241007	163700	242388703	1342	1342	1342	1342	0
192	20241007	163600	242388703	1342	1342	1342	1342	0
193	20241007	163500	242388703	1342	1342	1342	1342	0
194	20241007	163400	242388703	1342	1342	1342	1342	0
195	20241007	163300	242388703	1342	1342	1342	1342	0
196	20241007	163200	242388703	1342	1342	1342	1342	0
197	20241007	163100	242388703	1342	1342	1342	1342	0
198	20241007	163000	242388703	1342	1342	1342	1342	0
199	20241007	162900	242388703	1342	1342	1342	1342	0
200	20241007	162800	242388703	1342	1342	1342	1342	0
201	20241007	162700	242388703	1342	1342	1342	1342	0
202	20241007	162600	242388703	1342	1342	1342	1342	0
203	20241007	162500	242388703	1342	1342	1342	1342	0
204	20241007	162400	242388703	1342	1342	1342	1342	0
205	20241007	162300	242388703	1342	1342	1342	1342	0
206	20241007	162200	242388703	1342	1342	1342	1342	0
207	20241007	162100	242388703	1342	1342	1342	1342	0
208	20241007	162000	242388703	1342	1342	1342	1342	0
209	20241007	161900	242388703	1342	1342	1342	1342	0
210	20241007	161800	242388703	1342	1342	1342	1342	0
211	20241007	161700	242388703	1342	1342	1342	1342	0
212	20241007	161600	242388703	1342	1342	1342	1342	102
213	20241007	161500	242388703	1342	1342	1342	1342	0
214	20241007	161400	242388703	1342	1342	1342	1342	0
215	20241007	161300	242388703	1342	1342	1342	1342	0
216	20241007	161200	242388703	1342	1342	1342	1342	0
217	20241007	161100	242388703	1342	1342	1342	1342	0
218	20241007	161000	242388703	1342	1342	1342	1342	0
219	20241007	160900	242388703	1342	1342	1342	1342	0
220	20241007	160800	242388703	1342	1342	1342	1342	0
221	20241007	160700	242388703	1342	1342	1342	1342	0
222	20241007	160600	242388703	1342	1342	1342	1342	0
223	20241007	160500	242388703	1342	1342	1342	1342	0
224	20241007	160400	242388703	1342	1342	1342	1342	0
225	20241007	160300	242388703	1342	1342	1342	1342	0
226	20241007	160200	242388703	1342	1342	1342	1342	0
227	20241007	160100	242388703	1342	1342	1342	1342	0
228	20241007	160000	242388703	1342	1342	1342	1342	0
229	20241007	155900	242388703	1342	1342	1342	1342	0
230	20241007	155800	242388703	1342	1342	1342	1342	0
231	20241007	155700	242388703	1342	1342	1342	1342	0
232	20241007	155600	242388703	1342	1342	1342	1342	0
233	20241007	155500	242388703	1342	1342	1342	1342	0
234	20241007	155400	242388703	1342	1342	1342	1342	0
235	20241007	155300	242388703	1342	1342	1342	1342	0
236	20241007	155200	242388703	1342	1342	1342	1342	0
237	20241007	155100	242388703	1342	1342	1342	1342	0
238	20241007	155000	242388703	1342	1342	1342	1342	0
239	20241007	154900	242388703	1342	1342	1342	1342	0
240	20241007	154800	242388703	1342	1342	1342	1342	0
241	20241007	154700	242388703	1342	1342	1342	1342	0
242	20241007	154600	242388703	1342	1342	1342	1342	102
243	20241007	154500	242388703	1342	1342	1342	1342	0
244	20241007	154400	242388703	1342	1342	1342	1342	0
245	20241007	154300	242388703	1342	1342	1342	1342	0
246	20241007	154200	242388703	1342	1342	1342	1342	0
247	20241007	154100	242388703	1342	1342	1342	1342	0
248	20241007	154000	242388703	1342	1342	1342	1342	0
249	20241007	153900	242388703	1342	1342	1342	1342	0
250	20241007	153800	242388703	1342	1342	1342	1342	0
251	20241007	153700	242388703	1342	1342	1342	1342	0
252	20241007	153600	242388703	1342	1342	1342	1342	0
253	20241007	153500	242388703	1342	1342	1342	1342	0
254	20241007	153400	242388703	1342	1342	1342	1342	0
255	20241007	153300	242388703	1342	1342	1342	1342	0
256	20241007	153200	242388703	1342	1342	1342	1342	0
257	20241007	153100	242388703	1342	1342	1342	1342	0
258	20241007	153000	242388703	1342	1342	1342	1342	102
259	20241007	152900	242251819	1342	1342	1342	1342	0
260	20241007	152800	242251819	1342	1342	1342	1342	0
261	20241007	152700	242251819	1342	1342	1342	1342	0
262	20241007	152600	242251819	1342	1342	1342	1342	0
263	20241007	152500	242251819	1342	1342	1342	1342	0
264	20241007	152400	242251819	1342	1342	1342	1342	0
265	20241007	152300	242251819	1342	1342	1342	1342	0
266	20241007	152200	242251819	1342	1342	1342	1342	0
267	20241007	152100	242251819	1342	1342	1342	1342	0
268	20241007	152000	242251819	1342	1342	1342	1342	0
269	20241007	151900	242251819	1342	1342	1342	1342	0
270	20241007	151800	242251819	1342	1342	1342	1342	0
271	20241007	151700	242251819	1342	1342	1342	1342	0
272	20241007	151600	242251819	1342	1342	1342	1342	0
273	20241007	151500	242251819	1342	1342	1342	1342	5
274	20241007	151400	242245109	1342	1343	1343	1342	249
275	20241007	151300	241910949	1342	1342	1342	1342	391
276	20241007	151200	241386227	1342	1342	1342	1342	5
277	20241007	151100	241379517	1342	1341	1342	1341	300
278	20241007	151000	240977033	1342	1342	1342	1342	0
279	20241007	150900	240977033	1342	1342	1342	1342	9
280	20241007	150800	240964955	1343	1343	1343	1343	0
281	20241007	150700	240964955	1343	1343	1343	1343	0
282	20241007	150600	240964955	1343	1339	1343	1339	500
283	20241007	150500	240293839	1339	1339	1339	1339	0
284	20241007	150400	240293839	1339	1339	1339	1339	0
285	20241007	150300	240293839	1339	1339	1339	1339	0
286	20241007	150200	240293839	1339	1339	1339	1339	2
287	20241007	150100	240291161	1339	1339	1339	1339	0
288	20241007	150000	240291161	1339	1339	1339	1339	1000
289	20241007	145900	238952161	1338	1338	1338	1338	0
290	20241007	145800	238952161	1338	1338	1338	1338	0
291	20241007	145700	238952161	1338	1338	1338	1338	0
292	20241007	145600	238952161	1338	1338	1338	1338	0
293	20241007	145500	238952161	1338	1338	1338	1338	700
294	20241007	145400	238015561	1338	1338	1338	1338	0
295	20241007	145300	238015561	1338	1338	1338	1338	0
296	20241007	145200	238015561	1338	1338	1338	1338	0
297	20241007	145100	238015561	1338	1338	1338	1338	300
298	20241007	145000	237614161	1339	1339	1339	1339	0
299	20241007	144900	237614161	1339	1339	1339	1339	0
300	20241007	144800	237614161	1339	1339	1339	1339	0
301	20241007	144700	237614161	1339	1339	1339	1339	1
302	20241007	144600	237612822	1338	1338	1338	1338	0
303	20241007	144500	237612822	1338	1338	1338	1338	500
304	20241007	144400	236943822	1338	1338	1338	1338	0
305	20241007	144300	236943822	1338	1338	1338	1338	900
306	20241007	144200	235739622	1333	1333	1333	1333	1
307	20241007	144100	235738289	1330	1330	1330	1330	0
308	20241007	144000	235738289	1330	1330	1330	1330	0
309	20241007	143900	235738289	1330	1330	1330	1330	0
310	20241007	143800	235738289	1330	1330	1330	1330	0
311	20241007	143700	235738289	1330	1330	1330	1330	0
312	20241007	143600	235738289	1330	1330	1330	1330	60
313	20241007	143500	235658489	1330	1331	1331	1330	11916
314	20241007	143400	219809886	1330	1330	1330	1330	0
315	20241007	143300	219809886	1330	1336	1336	1330	32682
316	20241007	143200	176309678	1339	1339	1339	1339	0
317	20241007	143100	176309678	1339	1339	1339	1339	0
318	20241007	143000	176309678	1339	1339	1339	1339	1
319	20241007	142900	176308339	1333	1333	1333	1333	17
320	20241007	142800	176285678	1333	1333	1333	1333	0
321	20241007	142700	176285678	1333	1333	1333	1333	0
322	20241007	142600	176285678	1333	1334	1334	1333	10000
323	20241007	142500	162955142	1334	1339	1339	1334	6000
324	20241007	142400	154946977	1339	1339	1340	1339	2509
325	20241007	142300	151587425	1340	1340	1340	1340	1
326	20241007	142200	151586085	1340	1340	1340	1340	487
327	20241007	142100	150933505	1340	1340	1340	1340	10000
328	20241007	142000	137533505	1340	1340	1340	1340	0
329	20241007	141900	137533505	1340	1340	1340	1340	0
330	20241007	141800	137533505	1340	1340	1340	1340	0
331	20241007	141700	137533505	1340	1340	1340	1340	5098
332	20241007	141600	130702185	1340	1340	1340	1340	0
333	20241007	141500	130702185	1340	1340	1340	1340	0
334	20241007	141400	130702185	1340	1340	1340	1340	0
335	20241007	141300	130702185	1340	1339	1340	1339	2175
336	20241007	141200	127788017	1339	1334	1339	1334	51
337	20241007	141100	127719978	1333	1333	1333	1333	0
338	20241007	141000	127719978	1333	1338	1338	1333	11666
339	20241007	140900	112147483	1339	1339	1339	1339	1
340	20241007	140800	112146144	1337	1337	1337	1337	0
341	20241007	140700	112146144	1337	1337	1337	1337	0
342	20241007	140600	112146144	1337	1337	1337	1337	0
343	20241007	140500	112146144	1337	1337	1337	1337	0
344	20241007	140400	112146144	1337	1337	1337	1337	0
345	20241007	140300	112146144	1337	1337	1337	1337	1000
346	20241007	140200	110809144	1339	1339	1339	1339	20
347	20241007	140100	110782364	1339	1339	1339	1339	0
348	20241007	140000	110782364	1339	1339	1339	1339	33
349	20241007	135900	110738177	1339	1339	1339	1339	0
350	20241007	135800	110738177	1339	1339	1339	1339	1
351	20241007	135700	110736838	1337	1337	1337	1337	0
352	20241007	135600	110736838	1337	1337	1337	1337	0
353	20241007	135500	110736838	1337	1337	1337	1337	0
354	20241007	135400	110736838	1337	1337	1337	1337	0
355	20241007	135300	110736838	1337	1337	1337	1337	0
356	20241007	135200	110736838	1337	1337	1337	1337	7
357	20241007	135100	110727479	1340	1336	1340	1336	57
358	20241007	135000	110651323	1340	1340	1340	1340	110
359	20241007	134900	110503923	1340	1340	1340	1340	0
360	20241007	134800	110503923	1340	1340	1340	1340	0
361	20241007	134700	110503923	1340	1340	1340	1340	1674
362	20241007	134600	108260763	1340	1340	1340	1340	794
363	20241007	134500	107196803	1340	1340	1340	1340	0
364	20241007	134400	107196803	1340	1340	1340	1340	3000
365	20241007	134300	103176803	1340	1340	1340	1340	1
366	20241007	134200	103175463	1340	1340	1340	1340	631
367	20241007	134100	102329923	1342	1342	1342	1342	0
368	20241007	134000	102329923	1342	1342	1342	1342	0
369	20241007	133900	102329923	1342	1342	1342	1342	0
370	20241007	133800	102329923	1342	1342	1342	1342	0
371	20241007	133700	102329923	1342	1342	1342	1342	0
372	20241007	133600	102329923	1342	1342	1342	1342	150
373	20241007	133500	102128623	1342	1342	1342	1342	0
374	20241007	133400	102128623	1342	1342	1342	1342	28
375	20241007	133300	102091047	1342	1342	1342	1342	50
376	20241007	133200	102023947	1342	1342	1342	1342	100
377	20241007	133100	101889747	1345	1343	1345	1343	6
378	20241007	133000	101881683	1342	1342	1342	1342	100
379	20241007	132900	101747483	1344	1344	1344	1344	0
380	20241007	132800	101747483	1344	1344	1344	1344	1
381	20241007	132700	101746139	1342	1342	1342	1342	5000
382	20241007	132600	95036139	1342	1342	1342	1342	0
383	20241007	132500	95036139	1342	1342	1342	1342	2
384	20241007	132400	95033455	1345	1345	1345	1345	0
385	20241007	132300	95033455	1345	1345	1345	1345	0
386	20241007	132200	95033455	1345	1345	1345	1345	0
387	20241007	132100	95033455	1345	1345	1345	1345	0
388	20241007	132000	95033455	1345	1345	1345	1345	0
389	20241007	131900	95033455	1345	1345	1345	1345	0
390	20241007	131800	95033455	1345	1345	1345	1345	0
391	20241007	131700	95033455	1345	1345	1345	1345	0
392	20241007	131600	95033455	1345	1345	1345	1345	0
393	20241007	131500	95033455	1345	1344	1345	1344	6
394	20241007	131400	95025390	1340	1340	1340	1340	321
395	20241007	131300	94595250	1345	1345	1345	1345	0
396	20241007	131200	94595250	1345	1345	1345	1345	0
397	20241007	131100	94595250	1345	1345	1345	1345	0
398	20241007	131000	94595250	1345	1345	1345	1345	1
399	20241007	130900	94593905	1345	1345	1345	1345	34
400	20241007	130800	94548175	1345	1345	1345	1345	0
401	20241007	130700	94548175	1345	1345	1345	1345	0
402	20241007	130600	94548175	1345	1345	1345	1345	0
403	20241007	130500	94548175	1345	1345	1345	1345	0
404	20241007	130400	94548175	1345	1345	1345	1345	0
405	20241007	130300	94548175	1345	1345	1345	1345	2
406	20241007	130200	94545485	1345	1345	1345	1345	1
407	20241007	130100	94544140	1340	1340	1340	1340	1
408	20241007	130000	94542800	1345	1345	1345	1345	0
409	20241007	125900	94542800	1345	1344	1345	1344	6
410	20241007	125800	94534735	1340	1340	1340	1340	0
411	20241007	125700	94534735	1340	1340	1340	1340	0
412	20241007	125600	94534735	1340	1340	1340	1340	0
413	20241007	125500	94534735	1340	1340	1340	1340	0
414	20241007	125400	94534735	1340	1340	1340	1340	0
415	20241007	125300	94534735	1340	1340	1340	1340	0
416	20241007	125200	94534735	1340	1341	1341	1340	870
417	20241007	125100	93368897	1341	1341	1341	1341	8
418	20241007	125000	93358169	1345	1345	1345	1345	0
419	20241007	124900	93358169	1345	1345	1345	1345	11
420	20241007	124800	93343374	1347	1347	1347	1347	0
421	20241007	124700	93343374	1347	1347	1347	1347	0
422	20241007	124600	93343374	1347	1347	1347	1347	0
423	20241007	124500	93343374	1347	1347	1347	1347	0
424	20241007	124400	93343374	1347	1347	1347	1347	0
425	20241007	124300	93343374	1347	1347	1347	1347	1
426	20241007	124200	93342027	1347	1347	1347	1347	0
427	20241007	124100	93342027	1347	1347	1347	1347	0
428	20241007	124000	93342027	1347	1347	1347	1347	0
429	20241007	123900	93342027	1347	1347	1347	1347	0
430	20241007	123800	93342027	1347	1347	1347	1347	0
431	20241007	123700	93342027	1347	1347	1347	1347	0
432	20241007	123600	93342027	1347	1347	1347	1347	0
433	20241007	123500	93342027	1347	1347	1347	1347	0
434	20241007	123400	93342027	1347	1347	1347	1347	0
435	20241007	123300	93342027	1347	1347	1347	1347	0
436	20241007	123200	93342027	1347	1347	1347	1347	0
437	20241007	123100	93342027	1347	1347	1347	1347	0
438	20241007	123000	93342027	1347	1347	1347	1347	0
439	20241007	122900	93342027	1347	1347	1347	1347	1
440	20241007	122800	93340680	1346	1346	1346	1346	0
441	20241007	122700	93340680	1346	1346	1346	1346	0
442	20241007	122600	93340680	1346	1346	1346	1346	0
443	20241007	122500	93340680	1346	1346	1346	1346	0
444	20241007	122400	93340680	1346	1346	1346	1346	120
445	20241007	122300	93179160	1346	1346	1346	1346	0
446	20241007	122200	93179160	1346	1346	1346	1346	10
447	20241007	122100	93165700	1340	1340	1340	1340	0
448	20241007	122000	93165700	1340	1340	1340	1340	946
449	20241007	121900	91898060	1343	1343	1343	1343	0
450	20241007	121800	91898060	1343	1343	1343	1343	54
451	20241007	121700	91825538	1347	1347	1347	1347	0
452	20241007	121600	91825538	1347	1347	1347	1347	0
453	20241007	121500	91825538	1347	1347	1347	1347	0
454	20241007	121400	91825538	1347	1347	1347	1347	0
455	20241007	121300	91825538	1347	1347	1347	1347	0
456	20241007	121200	91825538	1347	1347	1347	1347	0
457	20241007	121100	91825538	1347	1347	1347	1347	0
458	20241007	121000	91825538	1347	1347	1347	1347	0
459	20241007	120900	91825538	1347	1347	1347	1347	0
460	20241007	120800	91825538	1347	1347	1347	1347	0
461	20241007	120700	91825538	1347	1347	1347	1347	0
462	20241007	120600	91825538	1347	1347	1347	1347	0
463	20241007	120500	91825538	1347	1347	1347	1347	40
464	20241007	120400	91771658	1347	1347	1347	1347	0
465	20241007	120300	91771658	1347	1347	1347	1347	0
466	20241007	120200	91771658	1347	1347	1347	1347	0
467	20241007	120100	91771658	1347	1347	1347	1347	0
468	20241007	120000	91771658	1347	1347	1347	1347	0
469	20241007	115900	91771658	1347	1347	1347	1347	0
470	20241007	115800	91771658	1347	1343	1347	1343	2498
471	20241007	115700	88411335	1343	1343	1343	1343	35
472	20241007	115600	88364330	1343	1343	1343	1343	0
473	20241007	115500	88364330	1343	1343	1343	1343	0
474	20241007	115400	88364330	1343	1343	1343	1343	0
475	20241007	115300	88364330	1343	1343	1343	1343	400
476	20241007	115200	87827130	1343	1343	1343	1343	3
477	20241007	115100	87823101	1343	1343	1343	1343	0
478	20241007	115000	87823101	1343	1343	1343	1343	0
479	20241007	114900	87823101	1343	1343	1343	1343	0
480	20241007	114800	87823101	1343	1343	1343	1343	0
481	20241007	114700	87823101	1343	1343	1343	1343	0
482	20241007	114600	87823101	1343	1343	1343	1343	0
483	20241007	114500	87823101	1343	1343	1343	1343	0
484	20241007	114400	87823101	1343	1343	1343	1343	0
485	20241007	114300	87823101	1343	1343	1343	1343	0
486	20241007	114200	87823101	1343	1343	1343	1343	0
487	20241007	114100	87823101	1343	1343	1343	1343	0
488	20241007	114000	87823101	1343	1343	1343	1343	0
489	20241007	113900	87823101	1343	1343	1343	1343	0
490	20241007	113800	87823101	1343	1343	1343	1343	40
491	20241007	113700	87769381	1343	1343	1343	1334	60
492	20241007	113600	87688981	1340	1340	1340	1340	0
493	20241007	113500	87688981	1340	1340	1340	1340	3423
494	20241007	113400	83102161	1340	1340	1340	1340	10
495	20241007	113300	83088761	1340	1340	1340	1340	0
496	20241007	113200	83088761	1340	1340	1340	1340	0
497	20241007	113100	83088761	1340	1340	1340	1340	4712
498	20241007	113000	76774681	1340	1338	1340	1332	13244
499	20241007	112900	59086265	1340	1340	1340	1340	0
500	20241007	112800	59086265	1340	1340	1340	1340	50
501	20241007	112700	59019265	1340	1340	1340	1340	0
502	20241007	112600	59019265	1340	1340	1340	1340	20
503	20241007	112500	58992465	1340	1335	1340	1335	6368
504	20241007	112400	50491130	1336	1337	1337	1336	3570
505	20241007	112300	45721310	1341	1341	1341	1341	0
506	20241007	112200	45721310	1341	1341	1341	1341	10
507	20241007	112100	45707900	1342	1342	1342	1342	0
508	20241007	112000	45707900	1342	1342	1342	1342	63
509	20241007	111900	45623354	1342	1342	1342	1342	100
510	20241007	111800	45489154	1343	1343	1343	1343	102
511	20241007	111700	45352168	1343	1343	1343	1343	100
512	20241007	111600	45217868	1343	1343	1343	1343	0
513	20241007	111500	45217868	1343	1343	1343	1343	0
514	20241007	111400	45217868	1343	1343	1343	1343	0
515	20241007	111300	45217868	1343	1343	1343	1343	1
516	20241007	111200	45216525	1343	1343	1343	1343	0
517	20241007	111100	45216525	1343	1343	1343	1343	0
518	20241007	111000	45216525	1343	1343	1343	1343	0
519	20241007	110900	45216525	1343	1343	1343	1343	0
520	20241007	110800	45216525	1343	1343	1343	1343	0
521	20241007	110700	45216525	1343	1343	1343	1343	0
522	20241007	110600	45216525	1343	1343	1343	1343	0
523	20241007	110500	45216525	1343	1343	1343	1343	0
524	20241007	110400	45216525	1343	1343	1343	1343	1
525	20241007	110300	45215182	1335	1340	1340	1335	5550
526	20241007	110200	37797070	1343	1343	1343	1343	0
527	20241007	110100	37797070	1343	1343	1343	1343	0
528	20241007	110000	37797070	1343	1343	1343	1343	0
529	20241007	105900	37797070	1343	1343	1343	1343	0
530	20241007	105800	37797070	1343	1343	1343	1343	0
531	20241007	105700	37797070	1343	1343	1343	1343	0
532	20241007	105600	37797070	1343	1343	1343	1343	200
533	20241007	105500	37528470	1343	1343	1343	1343	0
534	20241007	105400	37528470	1343	1343	1343	1343	0
535	20241007	105300	37528470	1343	1343	1343	1343	0
536	20241007	105200	37528470	1343	1343	1343	1343	0
537	20241007	105100	37528470	1343	1343	1343	1343	1
538	20241007	105000	37527127	1339	1339	1339	1339	0
539	20241007	104900	37527127	1339	1339	1339	1339	0
540	20241007	104800	37527127	1339	1339	1339	1339	0
541	20241007	104700	37527127	1339	1339	1339	1339	42
542	20241007	104600	37470889	1343	1343	1343	1343	0
543	20241007	104500	37470889	1343	1343	1343	1343	0
544	20241007	104400	37470889	1343	1343	1343	1343	0
545	20241007	104300	37470889	1343	1343	1343	1343	0
546	20241007	104200	37470889	1343	1343	1343	1343	17
547	20241007	104100	37448058	1343	1343	1343	1343	0
548	20241007	104000	37448058	1343	1343	1343	1343	0
549	20241007	103900	37448058	1343	1343	1343	1343	0
550	20241007	103800	37448058	1343	1343	1343	1343	0
551	20241007	103700	37448058	1343	1343	1343	1343	0
552	20241007	103600	37448058	1343	1343	1343	1343	2
553	20241007	103500	37445372	1344	1344	1344	1344	0
554	20241007	103400	37445372	1344	1344	1344	1344	0
555	20241007	103300	37445372	1344	1344	1344	1336	2001
556	20241007	103200	34763228	1343	1343	1343	1343	100
557	20241007	103100	34628928	1343	1342	1343	1342	1450
558	20241007	103000	32682078	1342	1342	1342	1342	0
559	20241007	102900	32682078	1342	1342	1342	1342	0
560	20241007	102800	32682078	1342	1342	1342	1342	1
561	20241007	102700	32680736	1335	1336	1336	1335	3000
562	20241007	102600	28675729	1335	1336	1336	1335	700
563	20241007	102500	27741127	1336	1339	1339	1335	215
564	20241007	102400	27453817	1343	1343	1343	1343	31
565	20241007	102300	27412184	1343	1343	1343	1343	0
566	20241007	102200	27412184	1343	1343	1343	1343	0
567	20241007	102100	27412184	1343	1343	1343	1343	70
568	20241007	102000	27318174	1343	1343	1343	1343	10
569	20241007	101900	27304744	1343	1343	1343	1343	200
570	20241007	101800	27036144	1343	1335	1343	1335	74
571	20241007	101700	26937346	1343	1343	1343	1343	2
572	20241007	101600	26934660	1343	1343	1343	1343	0
573	20241007	101500	26934660	1343	1343	1343	1343	0
574	20241007	101400	26934660	1343	1343	1343	1343	0
575	20241007	101300	26934660	1343	1343	1343	1343	1
576	20241007	101200	26933317	1343	1343	1343	1343	0
577	20241007	101100	26933317	1343	1335	1343	1335	1102
578	20241007	101000	25458699	1343	1343	1343	1343	0
579	20241007	100900	25458699	1343	1343	1343	1343	0
580	20241007	100800	25458699	1343	1343	1343	1343	6
581	20241007	100700	25450641	1343	1343	1343	1343	27
582	20241007	100600	25414380	1343	1343	1343	1343	201
583	20241007	100500	25144437	1347	1347	1347	1347	6
584	20241007	100400	25136355	1347	1347	1347	1347	0
585	20241007	100300	25136355	1347	1347	1347	1347	20
586	20241007	100200	25109415	1347	1347	1347	1347	0
587	20241007	100100	25109415	1347	1347	1347	1347	1
588	20241007	100000	25108068	1349	1349	1349	1349	0
589	20241007	095900	25108068	1349	1347	1349	1347	2
590	20241007	095800	25105372	1349	1347	1349	1347	530
591	20241007	095700	24391402	1347	1347	1347	1347	166
592	20241007	095600	24167800	1347	1347	1347	1347	1
593	20241007	095500	24166453	1343	1349	1349	1343	110
594	20241007	095400	24018663	1350	1343	1350	1343	501
595	20241007	095300	23345813	1350	1350	1350	1350	0
596	20241007	095200	23345813	1350	1350	1350	1350	739
597	20241007	095100	22348163	1350	1350	1350	1350	859
598	20241007	095000	21188513	1350	1350	1350	1350	0
599	20241007	094900	21188513	1350	1349	1350	1349	2400
600	20241007	094800	17948929	1349	1349	1349	1349	0
601	20241007	094700	17948929	1349	1348	1349	1343	775
602	20241007	094600	16904263	1348	1348	1348	1348	37
603	20241007	094500	16854387	1348	1348	1348	1348	0
604	20241007	094400	16854387	1348	1348	1348	1348	100
605	20241007	094300	16719587	1348	1348	1348	1348	0
606	20241007	094200	16719587	1348	1348	1348	1348	9
607	20241007	094100	16707455	1348	1348	1348	1348	27
608	20241007	094000	16671059	1349	1349	1349	1349	0
609	20241007	093900	16671059	1349	1349	1349	1349	9
610	20241007	093800	16658918	1350	1350	1350	1350	0
611	20241007	093700	16658918	1350	1350	1350	1350	0
612	20241007	093600	16658918	1350	1350	1350	1350	0
613	20241007	093500	16658918	1350	1350	1350	1350	0
614	20241007	093400	16658918	1350	1350	1350	1350	0
615	20241007	093300	16658918	1350	1350	1350	1350	0
616	20241007	093200	16658918	1350	1350	1350	1350	0
617	20241007	093100	16658918	1350	1350	1350	1350	0
618	20241007	093000	16658918	1350	1350	1350	1350	0
619	20241007	092900	16658918	1350	1350	1350	1350	1
620	20241007	092800	16657568	1350	1350	1350	1350	0
621	20241007	092700	16657568	1350	1350	1350	1350	957
622	20241007	092600	15365618	1350	1350	1350	1350	1
623	20241007	092500	15364268	1343	1343	1343	1343	5043
624	20241007	092400	8591519	1343	1343	1343	1343	0
625	20241007	092300	8591519	1343	1333	1343	1333	2001
626	20241007	092200	5924176	1333	1333	1333	1333	0
627	20241007	092100	5924176	1333	1341	1342	1333	702
628	20241007	092000	4983027	1341	1341	1341	1341	1
629	20241007	091900	4981686	1333	1333	1333	1333	1
630	20241007	091800	4980353	1342	1342	1342	1342	0
631	20241007	091700	4980353	1342	1342	1342	1342	216
632	20241007	091600	4690481	1342	1342	1342	1342	0
633	20241007	091500	4690481	1342	1342	1342	1342	0
634	20241007	091400	4690481	1342	1342	1342	1342	1
635	20241007	091300	4689139	1341	1341	1341	1341	10
636	20241007	091200	4675729	1342	1342	1342	1342	1
637	20241007	091100	4674387	1332	1341	1341	1332	201
638	20241007	091000	4406635	1332	1342	1342	1332	254
639	20241007	090900	4066265	1342	1342	1342	1342	0
640	20241007	090800	4066265	1342	1342	1342	1342	2
641	20241007	090700	4063581	1342	1340	1342	1340	11
642	20241007	090600	4048839	1340	1340	1340	1340	0
643	20241007	090500	4048839	1340	1340	1340	1340	157
644	20241007	090400	3838459	1340	1340	1340	1332	119
645	20241007	090300	3679929	1331	1340	1340	1331	1021
646	20241007	090200	2320789	1340	1340	1340	1340	1
647	20241007	090100	2319449	1331	1331	1331	1331	9
648	20241007	090000	2307470	1331	1335	1335	1331	1732