KissMeData/065570/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194500	228923156	1837	1837	1837	1837	1382
3	20241004	194400	228923156	1837	1837	1837	1837	0
4	20241004	194300	228923156	1837	1837	1837	1837	0
5	20241004	194200	228923156	1837	1837	1837	1837	0
6	20241004	194100	228923156	1837	1837	1837	1837	0
7	20241004	194000	228923156	1837	1837	1837	1837	0
8	20241004	193900	228923156	1837	1837	1837	1837	0
9	20241004	193800	228923156	1837	1837	1837	1837	0
10	20241004	193700	228923156	1837	1837	1837	1837	0
11	20241004	193600	228923156	1837	1837	1837	1837	0
12	20241004	193500	228923156	1837	1837	1837	1837	0
13	20241004	193400	228923156	1837	1837	1837	1837	0
14	20241004	193300	228923156	1837	1837	1837	1837	0
15	20241004	193200	228923156	1837	1837	1837	1837	0
16	20241004	193100	228923156	1837	1837	1837	1837	0
17	20241004	193000	228923156	1837	1837	1837	1837	0
18	20241004	192900	228923156	1837	1837	1837	1837	0
19	20241004	192800	228923156	1837	1837	1837	1837	0
20	20241004	192700	228923156	1837	1837	1837	1837	0
21	20241004	192600	228923156	1837	1837	1837	1837	0
22	20241004	192500	228923156	1837	1837	1837	1837	0
23	20241004	192400	228923156	1837	1837	1837	1837	0
24	20241004	192300	228923156	1837	1837	1837	1837	0
25	20241004	192200	228923156	1837	1837	1837	1837	0
26	20241004	192100	228923156	1837	1837	1837	1837	0
27	20241004	192000	228923156	1837	1837	1837	1837	0
28	20241004	191900	228923156	1837	1837	1837	1837	0
29	20241004	191800	228923156	1837	1837	1837	1837	0
30	20241004	191700	228923156	1837	1837	1837	1837	0
31	20241004	191600	228923156	1837	1837	1837	1837	0
32	20241004	191500	228923156	1837	1837	1837	1837	1382
33	20241004	191400	228923156	1837	1837	1837	1837	0
34	20241004	191300	228923156	1837	1837	1837	1837	0
35	20241004	191200	228923156	1837	1837	1837	1837	0
36	20241004	191100	228923156	1837	1837	1837	1837	0
37	20241004	191000	228923156	1837	1837	1837	1837	0
38	20241004	190900	228923156	1837	1837	1837	1837	0
39	20241004	190800	228923156	1837	1837	1837	1837	0
40	20241004	190700	228923156	1837	1837	1837	1837	0
41	20241004	190600	228923156	1837	1837	1837	1837	0
42	20241004	190500	228923156	1837	1837	1837	1837	0
43	20241004	190400	228923156	1837	1837	1837	1837	0
44	20241004	190300	228923156	1837	1837	1837	1837	0
45	20241004	190200	228923156	1837	1837	1837	1837	0
46	20241004	190100	228923156	1837	1837	1837	1837	0
47	20241004	190000	228923156	1837	1837	1837	1837	0
48	20241004	185900	228923156	1837	1837	1837	1837	0
49	20241004	185800	228923156	1837	1837	1837	1837	0
50	20241004	185700	228923156	1837	1837	1837	1837	0
51	20241004	185600	228923156	1837	1837	1837	1837	0
52	20241004	185500	228923156	1837	1837	1837	1837	0
53	20241004	185400	228923156	1837	1837	1837	1837	0
54	20241004	185300	228923156	1837	1837	1837	1837	0
55	20241004	185200	228923156	1837	1837	1837	1837	0
56	20241004	185100	228923156	1837	1837	1837	1837	0
57	20241004	185000	228923156	1837	1837	1837	1837	0
58	20241004	184900	228923156	1837	1837	1837	1837	0
59	20241004	184800	228923156	1837	1837	1837	1837	0
60	20241004	184700	228923156	1837	1837	1837	1837	0
61	20241004	184600	228923156	1837	1837	1837	1837	0
62	20241004	184500	228923156	1837	1837	1837	1837	1382
63	20241004	184400	228923156	1837	1837	1837	1837	0
64	20241004	184300	228923156	1837	1837	1837	1837	0
65	20241004	184200	228923156	1837	1837	1837	1837	0
66	20241004	184100	228923156	1837	1837	1837	1837	0
67	20241004	184000	228923156	1837	1837	1837	1837	0
68	20241004	183900	228923156	1837	1837	1837	1837	0
69	20241004	183800	228923156	1837	1837	1837	1837	0
70	20241004	183700	228923156	1837	1837	1837	1837	0
71	20241004	183600	228923156	1837	1837	1837	1837	0
72	20241004	183500	228923156	1837	1837	1837	1837	0
73	20241004	183400	228923156	1837	1837	1837	1837	0
74	20241004	183300	228923156	1837	1837	1837	1837	0
75	20241004	183200	228923156	1837	1837	1837	1837	0
76	20241004	183100	228923156	1837	1837	1837	1837	0
77	20241004	183000	228923156	1837	1837	1837	1837	0
78	20241004	182900	228923156	1837	1837	1837	1837	0
79	20241004	182800	228923156	1837	1837	1837	1837	0
80	20241004	182700	228923156	1837	1837	1837	1837	0
81	20241004	182600	228923156	1837	1837	1837	1837	0
82	20241004	182500	228923156	1837	1837	1837	1837	0
83	20241004	182400	228923156	1837	1837	1837	1837	0
84	20241004	182300	228923156	1837	1837	1837	1837	0
85	20241004	182200	228923156	1837	1837	1837	1837	0
86	20241004	182100	228923156	1837	1837	1837	1837	0
87	20241004	182000	228923156	1837	1837	1837	1837	0
88	20241004	181900	228923156	1837	1837	1837	1837	0
89	20241004	181800	228923156	1837	1837	1837	1837	0
90	20241004	181700	228923156	1837	1837	1837	1837	0
91	20241004	181600	228923156	1837	1837	1837	1837	0
92	20241004	181500	228923156	1837	1837	1837	1837	1382
93	20241004	181400	228923156	1837	1837	1837	1837	0
94	20241004	181300	228923156	1837	1837	1837	1837	0
95	20241004	181200	228923156	1837	1837	1837	1837	0
96	20241004	181100	228923156	1837	1837	1837	1837	0
97	20241004	181000	228923156	1837	1837	1837	1837	0
98	20241004	180900	228923156	1837	1837	1837	1837	0
99	20241004	180800	228923156	1837	1837	1837	1837	0
100	20241004	180700	228923156	1837	1837	1837	1837	0
101	20241004	180600	228923156	1837	1837	1837	1837	0
102	20241004	180500	228923156	1837	1837	1837	1837	0
103	20241004	180400	228923156	1837	1837	1837	1837	0
104	20241004	180300	228923156	1837	1837	1837	1837	0
105	20241004	180200	228923156	1837	1837	1837	1837	0
106	20241004	180100	228923156	1837	1837	1837	1837	0
107	20241004	180000	228923156	1837	1837	1837	1837	0
108	20241004	175900	228923156	1837	1837	1837	1837	0
109	20241004	175800	228923156	1837	1837	1837	1837	0
110	20241004	175700	228923156	1837	1837	1837	1837	0
111	20241004	175600	228923156	1837	1837	1837	1837	0
112	20241004	175500	228923156	1837	1837	1837	1837	0
113	20241004	175400	228923156	1837	1837	1837	1837	0
114	20241004	175300	228923156	1837	1837	1837	1837	0
115	20241004	175200	228923156	1837	1837	1837	1837	0
116	20241004	175100	228923156	1837	1837	1837	1837	0
117	20241004	175000	228923156	1837	1837	1837	1837	0
118	20241004	174900	228923156	1837	1837	1837	1837	0
119	20241004	174800	228923156	1837	1837	1837	1837	0
120	20241004	174700	228923156	1837	1837	1837	1837	0
121	20241004	174600	228923156	1837	1837	1837	1837	0
122	20241004	174500	228923156	1837	1837	1837	1837	1382
123	20241004	174400	228923156	1837	1837	1837	1837	0
124	20241004	174300	228923156	1837	1837	1837	1837	0
125	20241004	174200	228923156	1837	1837	1837	1837	0
126	20241004	174100	228923156	1837	1837	1837	1837	0
127	20241004	174000	228923156	1837	1837	1837	1837	0
128	20241004	173900	228923156	1837	1837	1837	1837	0
129	20241004	173800	228923156	1837	1837	1837	1837	0
130	20241004	173700	228923156	1837	1837	1837	1837	0
131	20241004	173600	228923156	1837	1837	1837	1837	0
132	20241004	173500	228923156	1837	1837	1837	1837	0
133	20241004	173400	228923156	1837	1837	1837	1837	0
134	20241004	173300	228923156	1837	1837	1837	1837	0
135	20241004	173200	228923156	1837	1837	1837	1837	0
136	20241004	173100	228923156	1837	1837	1837	1837	0
137	20241004	173000	228923156	1837	1837	1837	1837	0
138	20241004	172900	228923156	1837	1837	1837	1837	0
139	20241004	172800	228923156	1837	1837	1837	1837	0
140	20241004	172700	228923156	1837	1837	1837	1837	0
141	20241004	172600	228923156	1837	1837	1837	1837	0
142	20241004	172500	228923156	1837	1837	1837	1837	0
143	20241004	172400	228923156	1837	1837	1837	1837	0
144	20241004	172300	228923156	1837	1837	1837	1837	0
145	20241004	172200	228923156	1837	1837	1837	1837	0
146	20241004	172100	228923156	1837	1837	1837	1837	0
147	20241004	172000	228923156	1837	1837	1837	1837	0
148	20241004	171900	228923156	1837	1837	1837	1837	0
149	20241004	171800	228923156	1837	1837	1837	1837	0
150	20241004	171700	228923156	1837	1837	1837	1837	0
151	20241004	171600	228923156	1837	1837	1837	1837	0
152	20241004	171500	228923156	1837	1837	1837	1837	1382
153	20241004	171400	228923156	1837	1837	1837	1837	0
154	20241004	171300	228923156	1837	1837	1837	1837	0
155	20241004	171200	228923156	1837	1837	1837	1837	0
156	20241004	171100	228923156	1837	1837	1837	1837	0
157	20241004	171000	228923156	1837	1837	1837	1837	0
158	20241004	170900	228923156	1837	1837	1837	1837	0
159	20241004	170800	228923156	1837	1837	1837	1837	0
160	20241004	170700	228923156	1837	1837	1837	1837	0
161	20241004	170600	228923156	1837	1837	1837	1837	0
162	20241004	170500	228923156	1837	1837	1837	1837	0
163	20241004	170400	228923156	1837	1837	1837	1837	0
164	20241004	170300	228923156	1837	1837	1837	1837	0
165	20241004	170200	228923156	1837	1837	1837	1837	0
166	20241004	170100	228923156	1837	1837	1837	1837	0
167	20241004	170000	228923156	1837	1837	1837	1837	0
168	20241004	165900	228923156	1837	1837	1837	1837	0
169	20241004	165800	228923156	1837	1837	1837	1837	0
170	20241004	165700	228923156	1837	1837	1837	1837	0
171	20241004	165600	228923156	1837	1837	1837	1837	0
172	20241004	165500	228923156	1837	1837	1837	1837	0
173	20241004	165400	228923156	1837	1837	1837	1837	0
174	20241004	165300	228923156	1837	1837	1837	1837	0
175	20241004	165200	228923156	1837	1837	1837	1837	0
176	20241004	165100	228923156	1837	1837	1837	1837	0
177	20241004	165000	228923156	1837	1837	1837	1837	0
178	20241004	164900	228923156	1837	1837	1837	1837	0
179	20241004	164800	228923156	1837	1837	1837	1837	0
180	20241004	164700	228923156	1837	1837	1837	1837	0
181	20241004	164600	228923156	1837	1837	1837	1837	0
182	20241004	164500	228923156	1837	1837	1837	1837	1382
183	20241004	164400	228923156	1837	1837	1837	1837	0
184	20241004	164300	228923156	1837	1837	1837	1837	0
185	20241004	164200	228923156	1837	1837	1837	1837	0
186	20241004	164100	228923156	1837	1837	1837	1837	0
187	20241004	164000	228923156	1837	1837	1837	1837	0
188	20241004	163900	228923156	1837	1837	1837	1837	0
189	20241004	163800	228923156	1837	1837	1837	1837	0
190	20241004	163700	228923156	1837	1837	1837	1837	0
191	20241004	163600	228923156	1837	1837	1837	1837	0
192	20241004	163500	228923156	1837	1837	1837	1837	0
193	20241004	163400	228923156	1837	1837	1837	1837	0
194	20241004	163300	228923156	1837	1837	1837	1837	0
195	20241004	163200	228923156	1837	1837	1837	1837	0
196	20241004	163100	228923156	1837	1837	1837	1837	0
197	20241004	163000	228923156	1837	1837	1837	1837	0
198	20241004	162900	228923156	1837	1837	1837	1837	0
199	20241004	162800	228923156	1837	1837	1837	1837	0
200	20241004	162700	228923156	1837	1837	1837	1837	0
201	20241004	162600	228923156	1837	1837	1837	1837	0
202	20241004	162500	228923156	1837	1837	1837	1837	0
203	20241004	162400	228923156	1837	1837	1837	1837	0
204	20241004	162300	228923156	1837	1837	1837	1837	0
205	20241004	162200	228923156	1837	1837	1837	1837	0
206	20241004	162100	228923156	1837	1837	1837	1837	0
207	20241004	162000	228923156	1837	1837	1837	1837	0
208	20241004	161900	228923156	1837	1837	1837	1837	0
209	20241004	161800	228923156	1837	1837	1837	1837	0
210	20241004	161700	228923156	1837	1837	1837	1837	0
211	20241004	161600	228923156	1837	1837	1837	1837	0
212	20241004	161500	228923156	1837	1837	1837	1837	1382
213	20241004	161400	228923156	1837	1837	1837	1837	0
214	20241004	161300	228923156	1837	1837	1837	1837	0
215	20241004	161200	228923156	1837	1837	1837	1837	0
216	20241004	161100	228923156	1837	1837	1837	1837	0
217	20241004	161000	228923156	1837	1837	1837	1837	0
218	20241004	160900	228923156	1837	1837	1837	1837	0
219	20241004	160800	228923156	1837	1837	1837	1837	0
220	20241004	160700	228923156	1837	1837	1837	1837	0
221	20241004	160600	228923156	1837	1837	1837	1837	0
222	20241004	160500	228923156	1837	1837	1837	1837	0
223	20241004	160400	228923156	1837	1837	1837	1837	0
224	20241004	160300	228923156	1837	1837	1837	1837	0
225	20241004	160200	228923156	1837	1837	1837	1837	0
226	20241004	160100	228923156	1837	1837	1837	1837	0
227	20241004	160000	228923156	1837	1837	1837	1837	0
228	20241004	155900	228923156	1837	1837	1837	1837	0
229	20241004	155800	228923156	1837	1837	1837	1837	0
230	20241004	155700	228923156	1837	1837	1837	1837	0
231	20241004	155600	228923156	1837	1837	1837	1837	0
232	20241004	155500	228923156	1837	1837	1837	1837	0
233	20241004	155400	228923156	1837	1837	1837	1837	0
234	20241004	155300	228923156	1837	1837	1837	1837	0
235	20241004	155200	228923156	1837	1837	1837	1837	0
236	20241004	155100	228923156	1837	1837	1837	1837	0
237	20241004	155000	228923156	1837	1837	1837	1837	0
238	20241004	154900	228923156	1837	1837	1837	1837	0
239	20241004	154800	228923156	1837	1837	1837	1837	0
240	20241004	154700	228923156	1837	1837	1837	1837	0
241	20241004	154600	228923156	1837	1837	1837	1837	0
242	20241004	154500	228923156	1837	1837	1837	1837	1382
243	20241004	154400	228923156	1837	1837	1837	1837	0
244	20241004	154300	228923156	1837	1837	1837	1837	0
245	20241004	154200	228923156	1837	1837	1837	1837	0
246	20241004	154100	228923156	1837	1837	1837	1837	0
247	20241004	154000	228923156	1837	1837	1837	1837	0
248	20241004	153900	228923156	1837	1837	1837	1837	0
249	20241004	153800	228923156	1837	1837	1837	1837	0
250	20241004	153700	228923156	1837	1837	1837	1837	0
251	20241004	153600	228923156	1837	1837	1837	1837	0
252	20241004	153500	228923156	1837	1837	1837	1837	0
253	20241004	153400	228923156	1837	1837	1837	1837	0
254	20241004	153300	228923156	1837	1837	1837	1837	0
255	20241004	153200	228923156	1837	1837	1837	1837	0
256	20241004	153100	228923156	1837	1837	1837	1837	0
257	20241004	153000	228923156	1837	1837	1837	1837	1382
258	20241004	152900	226384422	1834	1834	1834	1834	0
259	20241004	152800	226384422	1834	1834	1834	1834	0
260	20241004	152700	226384422	1834	1834	1834	1834	0
261	20241004	152600	226384422	1834	1834	1834	1834	0
262	20241004	152500	226384422	1834	1834	1834	1834	0
263	20241004	152400	226384422	1834	1834	1834	1834	0
264	20241004	152300	226384422	1834	1834	1834	1834	0
265	20241004	152200	226384422	1834	1834	1834	1834	0
266	20241004	152100	226384422	1834	1834	1834	1834	0
267	20241004	152000	226384422	1834	1834	1834	1834	0
268	20241004	151900	226384422	1834	1825	1834	1825	549
269	20241004	151800	225377805	1821	1821	1821	1821	1
270	20241004	151700	225375984	1820	1820	1820	1820	0
271	20241004	151600	225375984	1820	1821	1821	1820	487
272	20241004	151500	224489639	1820	1821	1821	1820	300
273	20241004	151400	223943629	1828	1828	1828	1828	0
274	20241004	151300	223943629	1828	1828	1828	1828	55
275	20241004	151200	223843089	1828	1828	1828	1828	218
276	20241004	151100	223444585	1829	1829	1829	1829	0
277	20241004	151000	223444585	1829	1829	1829	1829	0
278	20241004	150900	223444585	1829	1829	1829	1829	0
279	20241004	150800	223444585	1829	1829	1829	1829	0
280	20241004	150700	223444585	1829	1829	1829	1829	0
281	20241004	150600	223444585	1829	1829	1829	1829	0
282	20241004	150500	223444585	1829	1829	1829	1829	0
283	20241004	150400	223444585	1829	1829	1829	1829	0
284	20241004	150300	223444585	1829	1829	1829	1829	36
285	20241004	150200	223378741	1829	1829	1829	1829	293
286	20241004	150100	222842844	1821	1821	1821	1821	0
287	20241004	150000	222842844	1821	1821	1821	1821	0
288	20241004	145900	222842844	1821	1821	1821	1821	0
289	20241004	145800	222842844	1821	1821	1821	1821	0
290	20241004	145700	222842844	1821	1821	1821	1821	15
291	20241004	145600	222815529	1821	1821	1821	1821	0
292	20241004	145500	222815529	1821	1821	1821	1821	0
293	20241004	145400	222815529	1821	1821	1821	1821	0
294	20241004	145300	222815529	1821	1821	1821	1821	1559
295	20241004	145200	219976590	1821	1821	1821	1821	0
296	20241004	145100	219976590	1821	1821	1821	1821	0
297	20241004	145000	219976590	1821	1821	1821	1821	1000
298	20241004	144900	218155590	1820	1820	1820	1820	0
299	20241004	144800	218155590	1820	1820	1820	1820	42
300	20241004	144700	218079150	1820	1820	1820	1820	533
301	20241004	144600	217109090	1819	1819	1819	1819	21
302	20241004	144500	217070891	1819	1819	1819	1819	0
303	20241004	144400	217070891	1819	1819	1819	1819	0
304	20241004	144300	217070891	1819	1819	1819	1819	10
305	20241004	144200	217052701	1821	1821	1821	1821	0
306	20241004	144100	217052701	1821	1821	1821	1821	0
307	20241004	144000	217052701	1821	1821	1821	1821	300
308	20241004	143900	216506401	1812	1812	1812	1812	0
309	20241004	143800	216506401	1812	1812	1812	1812	0
310	20241004	143700	216506401	1812	1812	1812	1812	0
311	20241004	143600	216506401	1812	1812	1812	1812	0
312	20241004	143500	216506401	1812	1812	1812	1812	0
313	20241004	143400	216506401	1812	1812	1812	1812	0
314	20241004	143300	216506401	1812	1812	1812	1812	0
315	20241004	143200	216506401	1812	1812	1812	1812	0
316	20241004	143100	216506401	1812	1814	1814	1812	4980
317	20241004	143000	207478806	1815	1815	1815	1815	0
318	20241004	142900	207478806	1815	1816	1816	1815	1800
319	20241004	142800	204211691	1816	1823	1823	1816	6000
320	20241004	142700	193309326	1823	1823	1823	1823	0
321	20241004	142600	193309326	1823	1823	1823	1823	0
322	20241004	142500	193309326	1823	1823	1823	1823	0
323	20241004	142400	193309326	1823	1823	1823	1823	0
324	20241004	142300	193309326	1823	1823	1823	1823	0
325	20241004	142200	193309326	1823	1823	1823	1823	0
326	20241004	142100	193309326	1823	1823	1823	1823	0
327	20241004	142000	193309326	1823	1823	1823	1823	0
328	20241004	141900	193309326	1823	1823	1823	1823	0
329	20241004	141800	193309326	1823	1823	1823	1823	0
330	20241004	141700	193309326	1823	1823	1823	1823	0
331	20241004	141600	193309326	1823	1823	1823	1823	0
332	20241004	141500	193309326	1823	1823	1823	1823	0
333	20241004	141400	193309326	1823	1823	1823	1823	0
334	20241004	141300	193309326	1823	1823	1823	1823	0
335	20241004	141200	193309326	1823	1823	1823	1823	0
336	20241004	141100	193309326	1823	1820	1823	1820	913
337	20241004	141000	191646563	1815	1815	1815	1815	12
338	20241004	140900	191624783	1820	1817	1820	1817	6500
339	20241004	140800	179808502	1817	1817	1817	1817	0
340	20241004	140700	179808502	1817	1817	1817	1817	0
341	20241004	140600	179808502	1817	1817	1817	1817	0
342	20241004	140500	179808502	1817	1817	1817	1817	0
343	20241004	140400	179808502	1817	1817	1817	1817	0
344	20241004	140300	179808502	1817	1820	1820	1817	4078
345	20241004	140200	172391889	1821	1821	1821	1821	0
346	20241004	140100	172391889	1821	1823	1823	1821	3887
347	20241004	140000	165308984	1823	1823	1823	1823	0
348	20241004	135900	165308984	1823	1823	1823	1823	0
349	20241004	135800	165308984	1823	1823	1823	1823	0
350	20241004	135700	165308984	1823	1823	1823	1823	0
351	20241004	135600	165308984	1823	1823	1823	1823	0
352	20241004	135500	165308984	1823	1823	1823	1823	0
353	20241004	135400	165308984	1823	1823	1823	1823	0
354	20241004	135300	165308984	1823	1823	1823	1823	877
355	20241004	135200	163710213	1823	1823	1823	1823	0
356	20241004	135100	163710213	1823	1823	1823	1823	0
357	20241004	135000	163710213	1823	1826	1826	1823	5072
358	20241004	134900	154460782	1826	1826	1826	1826	0
359	20241004	134800	154460782	1826	1826	1826	1826	0
360	20241004	134700	154460782	1826	1826	1826	1826	0
361	20241004	134600	154460782	1826	1826	1826	1826	0
362	20241004	134500	154460782	1826	1826	1826	1826	19
363	20241004	134400	154426088	1826	1826	1826	1826	0
364	20241004	134300	154426088	1826	1826	1826	1826	2681
365	20241004	134200	149530582	1826	1826	1826	1826	0
366	20241004	134100	149530582	1826	1826	1826	1826	0
367	20241004	134000	149530582	1826	1826	1826	1826	0
368	20241004	133900	149530582	1826	1826	1826	1826	0
369	20241004	133800	149530582	1826	1826	1826	1826	0
370	20241004	133700	149530582	1826	1826	1826	1826	0
371	20241004	133600	149530582	1826	1826	1826	1826	0
372	20241004	133500	149530582	1826	1826	1826	1826	222
373	20241004	133400	149125210	1826	1826	1826	1826	0
374	20241004	133300	149125210	1826	1826	1826	1826	0
375	20241004	133200	149125210	1826	1826	1826	1826	0
376	20241004	133100	149125210	1826	1826	1826	1826	0
377	20241004	133000	149125210	1826	1826	1826	1826	0
378	20241004	132900	149125210	1826	1826	1826	1826	0
379	20241004	132800	149125210	1826	1826	1826	1826	0
380	20241004	132700	149125210	1826	1826	1826	1826	0
381	20241004	132600	149125210	1826	1826	1826	1826	0
382	20241004	132500	149125210	1826	1826	1826	1826	0
383	20241004	132400	149125210	1826	1826	1826	1826	47
384	20241004	132300	149039388	1826	1826	1826	1826	0
385	20241004	132200	149039388	1826	1826	1826	1826	0
386	20241004	132100	149039388	1826	1826	1826	1826	0
387	20241004	132000	149039388	1826	1826	1826	1826	100
388	20241004	131900	148856788	1826	1826	1826	1826	0
389	20241004	131800	148856788	1826	1826	1826	1826	0
390	20241004	131700	148856788	1826	1826	1826	1826	0
391	20241004	131600	148856788	1826	1826	1826	1826	1
392	20241004	131500	148854962	1826	1826	1826	1826	0
393	20241004	131400	148854962	1826	1826	1826	1826	342
394	20241004	131300	148230470	1826	1826	1826	1826	0
395	20241004	131200	148230470	1826	1826	1826	1826	0
396	20241004	131100	148230470	1826	1826	1826	1826	0
397	20241004	131000	148230470	1826	1826	1826	1826	0
398	20241004	130900	148230470	1826	1826	1826	1826	0
399	20241004	130800	148230470	1826	1826	1826	1826	0
400	20241004	130700	148230470	1826	1826	1826	1826	0
401	20241004	130600	148230470	1826	1826	1826	1826	0
402	20241004	130500	148230470	1826	1826	1826	1826	273
403	20241004	130400	147731972	1826	1826	1826	1826	0
404	20241004	130300	147731972	1826	1826	1826	1826	32
405	20241004	130200	147673540	1826	1826	1826	1826	0
406	20241004	130100	147673540	1826	1826	1826	1826	0
407	20241004	130000	147673540	1826	1826	1826	1826	86
408	20241004	125900	147516504	1839	1839	1839	1839	0
409	20241004	125800	147516504	1839	1839	1839	1839	0
410	20241004	125700	147516504	1839	1839	1839	1839	0
411	20241004	125600	147516504	1839	1839	1839	1839	0
412	20241004	125500	147516504	1839	1839	1839	1839	0
413	20241004	125400	147516504	1839	1839	1839	1839	0
414	20241004	125300	147516504	1839	1839	1839	1839	0
415	20241004	125200	147516504	1839	1839	1839	1839	50
416	20241004	125100	147424554	1840	1840	1840	1840	0
417	20241004	125000	147424554	1840	1833	1840	1833	5000
418	20241004	124900	138244378	1823	1823	1823	1823	0
419	20241004	124800	138244378	1823	1823	1823	1823	0
420	20241004	124700	138244378	1823	1823	1823	1823	695
421	20241004	124600	136977393	1821	1821	1821	1821	0
422	20241004	124500	136977393	1821	1821	1821	1821	1
423	20241004	124400	136975572	1832	1832	1832	1832	0
424	20241004	124300	136975572	1832	1832	1832	1832	0
425	20241004	124200	136975572	1832	1832	1832	1832	1
426	20241004	124100	136973740	1820	1820	1820	1820	0
427	20241004	124000	136973740	1820	1820	1820	1820	0
428	20241004	123900	136973740	1820	1820	1820	1820	0
429	20241004	123800	136973740	1820	1820	1820	1820	0
430	20241004	123700	136973740	1820	1820	1820	1820	0
431	20241004	123600	136973740	1820	1820	1820	1820	0
432	20241004	123500	136973740	1820	1820	1820	1820	0
433	20241004	123400	136973740	1820	1820	1820	1820	0
434	20241004	123300	136973740	1820	1820	1820	1820	0
435	20241004	123200	136973740	1820	1820	1820	1820	0
436	20241004	123100	136973740	1820	1820	1820	1820	0
437	20241004	123000	136973740	1820	1820	1820	1820	0
438	20241004	122900	136973740	1820	1820	1820	1820	0
439	20241004	122800	136973740	1820	1820	1820	1820	0
440	20241004	122700	136973740	1820	1820	1820	1820	0
441	20241004	122600	136973740	1820	1820	1820	1820	0
442	20241004	122500	136973740	1820	1820	1820	1820	0
443	20241004	122400	136973740	1820	1820	1820	1820	0
444	20241004	122300	136973740	1820	1820	1820	1820	0
445	20241004	122200	136973740	1820	1820	1820	1820	0
446	20241004	122100	136973740	1820	1820	1820	1820	0
447	20241004	122000	136973740	1820	1820	1820	1820	0
448	20241004	121900	136973740	1820	1820	1820	1820	147
449	20241004	121800	136706200	1820	1821	1821	1820	3827
450	20241004	121700	129737966	1821	1821	1821	1821	21
451	20241004	121600	129699725	1820	1830	1830	1820	318
452	20241004	121500	129119186	1832	1832	1832	1832	0
453	20241004	121400	129119186	1832	1832	1832	1832	0
454	20241004	121300	129119186	1832	1832	1832	1832	2159
455	20241004	121200	125163898	1832	1832	1832	1832	271
456	20241004	121100	124667426	1842	1842	1842	1842	0
457	20241004	121000	124667426	1842	1842	1842	1842	0
458	20241004	120900	124667426	1842	1842	1842	1842	0
459	20241004	120800	124667426	1842	1842	1842	1842	0
460	20241004	120700	124667426	1842	1842	1842	1842	0
461	20241004	120600	124667426	1842	1842	1842	1842	0
462	20241004	120500	124667426	1842	1842	1842	1842	0
463	20241004	120400	124667426	1842	1842	1842	1842	0
464	20241004	120300	124667426	1842	1836	1842	1836	114
465	20241004	120200	124457732	1835	1835	1835	1835	10
466	20241004	120100	124439382	1836	1836	1836	1836	0
467	20241004	120000	124439382	1836	1836	1836	1836	0
468	20241004	115900	124439382	1836	1836	1836	1836	0
469	20241004	115800	124439382	1836	1836	1836	1836	0
470	20241004	115700	124439382	1836	1836	1836	1836	0
471	20241004	115600	124439382	1836	1836	1836	1836	0
472	20241004	115500	124439382	1836	1836	1836	1836	0
473	20241004	115400	124439382	1836	1836	1836	1836	0
474	20241004	115300	124439382	1836	1836	1836	1836	0
475	20241004	115200	124439382	1836	1836	1836	1836	0
476	20241004	115100	124439382	1836	1831	1836	1831	1374
477	20241004	115000	121919088	1836	1837	1837	1836	3351
478	20241004	114900	115765641	1837	1837	1837	1837	0
479	20241004	114800	115765641	1837	1837	1837	1837	0
480	20241004	114700	115765641	1837	1837	1837	1837	0
481	20241004	114600	115765641	1837	1837	1837	1837	0
482	20241004	114500	115765641	1837	1837	1837	1837	0
483	20241004	114400	115765641	1837	1837	1837	1837	0
484	20241004	114300	115765641	1837	1846	1846	1837	1107
485	20241004	114200	113722272	1835	1835	1835	1835	0
486	20241004	114100	113722272	1835	1835	1835	1835	0
487	20241004	114000	113722272	1835	1835	1835	1835	0
488	20241004	113900	113722272	1835	1835	1835	1835	0
489	20241004	113800	113722272	1835	1835	1835	1835	0
490	20241004	113700	113722272	1835	1835	1835	1835	20
491	20241004	113600	113685572	1831	1831	1831	1831	0
492	20241004	113500	113685572	1831	1831	1831	1831	0
493	20241004	113400	113685572	1831	1831	1831	1831	0
494	20241004	113300	113685572	1831	1831	1831	1831	0
495	20241004	113200	113685572	1831	1831	1831	1831	0
496	20241004	113100	113685572	1831	1831	1831	1831	0
497	20241004	113000	113685572	1831	1831	1831	1831	0
498	20241004	112900	113685572	1831	1831	1831	1831	0
499	20241004	112800	113685572	1831	1831	1831	1831	107
500	20241004	112700	113489655	1830	1830	1830	1830	0
501	20241004	112600	113489655	1830	1830	1830	1830	0
502	20241004	112500	113489655	1830	1830	1830	1830	0
503	20241004	112400	113489655	1830	1834	1834	1830	1326
504	20241004	112300	111062493	1834	1834	1834	1834	0
505	20241004	112200	111062493	1834	1834	1834	1834	0
506	20241004	112100	111062493	1834	1834	1834	1834	0
507	20241004	112000	111062493	1834	1834	1834	1834	8
508	20241004	111900	111047821	1850	1851	1851	1850	5220
509	20241004	111800	101388601	1861	1861	1861	1861	0
510	20241004	111700	101388601	1861	1861	1861	1861	0
511	20241004	111600	101388601	1861	1861	1861	1861	0
512	20241004	111500	101388601	1861	1861	1861	1861	0
513	20241004	111400	101388601	1861	1861	1861	1861	0
514	20241004	111300	101388601	1861	1861	1861	1861	0
515	20241004	111200	101388601	1861	1861	1861	1861	0
516	20241004	111100	101388601	1861	1861	1861	1861	0
517	20241004	111000	101388601	1861	1861	1861	1861	938
518	20241004	110900	99642983	1861	1861	1861	1861	428
519	20241004	110800	98846475	1868	1868	1868	1868	1
520	20241004	110700	98844607	1869	1869	1869	1869	0
521	20241004	110600	98844607	1869	1861	1869	1861	326
522	20241004	110500	98237905	1861	1862	1862	1861	214
523	20241004	110400	97839459	1871	1871	1871	1871	0
524	20241004	110300	97839459	1871	1861	1871	1861	12
525	20241004	110200	97817108	1861	1861	1861	1861	0
526	20241004	110100	97817108	1861	1861	1861	1861	0
527	20241004	110000	97817108	1861	1861	1861	1861	0
528	20241004	105900	97817108	1861	1861	1861	1861	0
529	20241004	105800	97817108	1861	1861	1861	1861	0
530	20241004	105700	97817108	1861	1861	1861	1861	0
531	20241004	105600	97817108	1861	1861	1861	1861	0
532	20241004	105500	97817108	1861	1863	1863	1861	3005
533	20241004	105400	92222291	1861	1861	1861	1861	0
534	20241004	105300	92222291	1861	1861	1861	1861	0
535	20241004	105200	92222291	1861	1861	1861	1861	28
536	20241004	105100	92170183	1862	1862	1862	1862	1000
537	20241004	105000	90308183	1862	1862	1862	1862	0
538	20241004	104900	90308183	1862	1862	1862	1862	6
539	20241004	104800	90297011	1862	1862	1862	1862	10
540	20241004	104700	90278391	1872	1872	1872	1872	0
541	20241004	104600	90278391	1872	1863	1872	1863	194
542	20241004	104500	89916078	1860	1857	1862	1857	556
543	20241004	104400	88881835	1856	1845	1856	1845	756
544	20241004	104300	87479198	1854	1854	1854	1854	1
545	20241004	104200	87477344	1853	1853	1853	1853	0
546	20241004	104100	87477344	1853	1851	1853	1851	1189
547	20241004	104000	85274995	1843	1844	1844	1843	2705
548	20241004	103900	80289670	1843	1843	1843	1843	54
549	20241004	103800	80190148	1849	1849	1849	1849	0
550	20241004	103700	80190148	1849	1847	1849	1847	1199
551	20241004	103600	77974208	1839	1839	1839	1839	29
552	20241004	103500	77920877	1847	1847	1847	1847	1
553	20241004	103400	77919030	1838	1838	1838	1838	1
554	20241004	103300	77917192	1847	1842	1847	1842	161
555	20241004	103200	77620625	1833	1833	1833	1833	0
556	20241004	103100	77620625	1833	1833	1833	1833	0
557	20241004	103000	77620625	1833	1833	1833	1833	8008
558	20241004	102900	62941961	1833	1833	1833	1833	1
559	20241004	102800	62940128	1833	1833	1833	1833	612
560	20241004	102700	61818332	1844	1844	1844	1844	0
561	20241004	102600	61818332	1844	1844	1844	1844	100
562	20241004	102500	61633932	1833	1833	1833	1833	0
563	20241004	102400	61633932	1833	1833	1833	1833	0
564	20241004	102300	61633932	1833	1833	1833	1833	0
565	20241004	102200	61633932	1833	1833	1833	1833	0
566	20241004	102100	61633932	1833	1833	1833	1833	0
567	20241004	102000	61633932	1833	1832	1833	1832	948
568	20241004	101900	59896776	1844	1848	1848	1844	2724
569	20241004	101800	54873680	1850	1850	1850	1850	151
570	20241004	101700	54594330	1854	1854	1854	1854	0
571	20241004	101600	54594330	1854	1849	1854	1849	866
572	20241004	101500	52992215	1849	1849	1849	1849	1
573	20241004	101400	52990366	1844	1844	1844	1844	286
574	20241004	101300	52462982	1844	1844	1844	1844	0
575	20241004	101200	52462982	1844	1831	1844	1831	30
576	20241004	101100	52408039	1844	1844	1844	1844	25
577	20241004	101000	52361939	1844	1844	1844	1844	0
578	20241004	100900	52361939	1844	1844	1844	1844	0
579	20241004	100800	52361939	1844	1844	1844	1844	0
580	20241004	100700	52361939	1844	1844	1844	1844	2
581	20241004	100600	52358251	1831	1831	1831	1831	144
582	20241004	100500	52094587	1847	1847	1847	1847	0
583	20241004	100400	52094587	1847	1833	1847	1831	373
584	20241004	100300	51411588	1849	1849	1849	1849	1
585	20241004	100200	51409739	1834	1835	1835	1834	635
586	20241004	100100	50244720	1853	1853	1853	1853	0
587	20241004	100000	50244720	1853	1853	1853	1853	0
588	20241004	095900	50244720	1853	1853	1853	1853	0
589	20241004	095800	50244720	1853	1853	1853	1853	0
590	20241004	095700	50244720	1853	1853	1853	1853	0
591	20241004	095600	50244720	1853	1835	1853	1835	30
592	20241004	095500	50189652	1839	1840	1840	1839	397
593	20241004	095400	49459192	1856	1856	1856	1856	0
594	20241004	095300	49459192	1856	1856	1856	1856	0
595	20241004	095200	49459192	1856	1856	1856	1856	0
596	20241004	095100	49459192	1856	1856	1856	1856	0
597	20241004	095000	49459192	1856	1850	1856	1840	3885
598	20241004	094900	42298410	1850	1851	1851	1850	300
599	20241004	094800	41743308	1851	1851	1851	1851	29
600	20241004	094700	41689629	1858	1858	1858	1858	0
601	20241004	094600	41689629	1858	1858	1858	1858	0
602	20241004	094500	41689629	1858	1858	1858	1858	120
603	20241004	094400	41466669	1859	1859	1859	1859	120
604	20241004	094300	41243589	1859	1859	1859	1859	0
605	20241004	094200	41243589	1859	1860	1860	1859	246
606	20241004	094100	40786030	1860	1845	1860	1845	557
607	20241004	094000	39758260	1846	1867	1867	1844	408
608	20241004	093900	39000011	1878	1878	1878	1878	1
609	20241004	093800	38998133	1844	1851	1890	1844	713
610	20241004	093700	37678391	1850	1832	1850	1831	303
611	20241004	093600	37119893	1831	1828	1831	1828	259
612	20241004	093500	36645925	1828	1828	1828	1828	19
613	20241004	093400	36611193	1830	1828	1830	1828	4
614	20241004	093300	36603877	1828	1828	1828	1828	0
615	20241004	093200	36603877	1828	1821	1828	1821	31
616	20241004	093100	36547412	1827	1826	1827	1826	32
617	20241004	093000	36488949	1827	1826	1827	1826	2
618	20241004	092900	36485296	1825	1825	1825	1825	4
619	20241004	092800	36477996	1826	1826	1826	1826	98
620	20241004	092700	36299048	1826	1823	1826	1822	46
621	20241004	092600	36215136	1822	1820	1822	1820	5
622	20241004	092500	36206033	1820	1818	1820	1818	4
623	20241004	092400	36198756	1818	1810	1819	1810	269
624	20241004	092300	35709716	1808	1808	1808	1808	0
625	20241004	092200	35709716	1808	1808	1808	1808	0
626	20241004	092100	35709716	1808	1808	1808	1808	10
627	20241004	092000	35691636	1808	1808	1808	1808	1
628	20241004	091900	35689828	1810	1808	1810	1808	59
629	20241004	091800	35583041	1806	1806	1810	1799	3040
630	20241004	091700	30092080	1800	1800	1800	1800	0
631	20241004	091600	30092080	1800	1804	1804	1800	1385
632	20241004	091500	27595374	1804	1804	1804	1804	65
633	20241004	091400	27478114	1830	1830	1830	1830	0
634	20241004	091300	27478114	1830	1830	1830	1830	1
635	20241004	091200	27476284	1810	1812	1812	1810	2325
636	20241004	091100	23267685	1839	1839	1839	1839	0
637	20241004	091000	23267685	1839	1839	1839	1839	100
638	20241004	090900	23083785	1841	1842	1842	1841	101
639	20241004	090800	22897744	1843	1792	1843	1790	2588
640	20241004	090700	18191550	1824	1824	1824	1824	200
641	20241004	090600	17826750	1826	1826	1826	1826	5014
642	20241004	090500	8671186	1792	1826	1826	1792	505
643	20241004	090400	7766192	1792	1827	1827	1792	301
644	20241004	090300	7226765	1824	1823	1824	1823	168
645	20241004	090200	6920352	1824	1824	1824	1824	0
646	20241004	090100	6920352	1824	1800	1824	1790	301
647	20241004	090000	6379490	1800	1831	1831	1800	3541