KissMeData/027710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191200	372511118	1363	1363	1363	1363	19869
3	20241002	191100	372511118	1363	1363	1363	1363	0
4	20241002	191000	372511118	1363	1363	1363	1363	0
5	20241002	190900	372511118	1363	1363	1363	1363	0
6	20241002	190800	372511118	1363	1363	1363	1363	0
7	20241002	190700	372511118	1363	1363	1363	1363	0
8	20241002	190600	372511118	1363	1363	1363	1363	0
9	20241002	190500	372511118	1363	1363	1363	1363	0
10	20241002	190400	372511118	1363	1363	1363	1363	0
11	20241002	190300	372511118	1363	1363	1363	1363	0
12	20241002	190200	372511118	1363	1363	1363	1363	0
13	20241002	190100	372511118	1363	1363	1363	1363	0
14	20241002	190000	372511118	1363	1363	1363	1363	0
15	20241002	185900	372511118	1363	1363	1363	1363	0
16	20241002	185800	372511118	1363	1363	1363	1363	0
17	20241002	185700	372511118	1363	1363	1363	1363	0
18	20241002	185600	372511118	1363	1363	1363	1363	0
19	20241002	185500	372511118	1363	1363	1363	1363	0
20	20241002	185400	372511118	1363	1363	1363	1363	0
21	20241002	185300	372511118	1363	1363	1363	1363	0
22	20241002	185200	372511118	1363	1363	1363	1363	0
23	20241002	185100	372511118	1363	1363	1363	1363	0
24	20241002	185000	372511118	1363	1363	1363	1363	0
25	20241002	184900	372511118	1363	1363	1363	1363	0
26	20241002	184800	372511118	1363	1363	1363	1363	0
27	20241002	184700	372511118	1363	1363	1363	1363	0
28	20241002	184600	372511118	1363	1363	1363	1363	0
29	20241002	184500	372511118	1363	1363	1363	1363	0
30	20241002	184400	372511118	1363	1363	1363	1363	0
31	20241002	184300	372511118	1363	1363	1363	1363	0
32	20241002	184200	372511118	1363	1363	1363	1363	19869
33	20241002	184100	372511118	1363	1363	1363	1363	0
34	20241002	184000	372511118	1363	1363	1363	1363	0
35	20241002	183900	372511118	1363	1363	1363	1363	0
36	20241002	183800	372511118	1363	1363	1363	1363	0
37	20241002	183700	372511118	1363	1363	1363	1363	0
38	20241002	183600	372511118	1363	1363	1363	1363	0
39	20241002	183500	372511118	1363	1363	1363	1363	0
40	20241002	183400	372511118	1363	1363	1363	1363	0
41	20241002	183300	372511118	1363	1363	1363	1363	0
42	20241002	183200	372511118	1363	1363	1363	1363	0
43	20241002	183100	372511118	1363	1363	1363	1363	0
44	20241002	183000	372511118	1363	1363	1363	1363	0
45	20241002	182900	372511118	1363	1363	1363	1363	0
46	20241002	182800	372511118	1363	1363	1363	1363	0
47	20241002	182700	372511118	1363	1363	1363	1363	0
48	20241002	182600	372511118	1363	1363	1363	1363	0
49	20241002	182500	372511118	1363	1363	1363	1363	0
50	20241002	182400	372511118	1363	1363	1363	1363	0
51	20241002	182300	372511118	1363	1363	1363	1363	0
52	20241002	182200	372511118	1363	1363	1363	1363	0
53	20241002	182100	372511118	1363	1363	1363	1363	0
54	20241002	182000	372511118	1363	1363	1363	1363	0
55	20241002	181900	372511118	1363	1363	1363	1363	0
56	20241002	181800	372511118	1363	1363	1363	1363	0
57	20241002	181700	372511118	1363	1363	1363	1363	0
58	20241002	181600	372511118	1363	1363	1363	1363	0
59	20241002	181500	372511118	1363	1363	1363	1363	0
60	20241002	181400	372511118	1363	1363	1363	1363	0
61	20241002	181300	372511118	1363	1363	1363	1363	0
62	20241002	181200	372511118	1363	1363	1363	1363	19869
63	20241002	181100	372511118	1363	1363	1363	1363	0
64	20241002	181000	372511118	1363	1363	1363	1363	0
65	20241002	180900	372511118	1363	1363	1363	1363	0
66	20241002	180800	372511118	1363	1363	1363	1363	0
67	20241002	180700	372511118	1363	1363	1363	1363	0
68	20241002	180600	372511118	1363	1363	1363	1363	0
69	20241002	180500	372511118	1363	1363	1363	1363	0
70	20241002	180400	372511118	1363	1363	1363	1363	0
71	20241002	180300	372511118	1363	1363	1363	1363	0
72	20241002	180200	372511118	1363	1363	1363	1363	0
73	20241002	180100	372511118	1363	1363	1363	1363	0
74	20241002	180000	372511118	1363	1363	1363	1363	0
75	20241002	175900	372511118	1363	1363	1363	1363	0
76	20241002	175800	372511118	1363	1363	1363	1363	0
77	20241002	175700	372511118	1363	1363	1363	1363	0
78	20241002	175600	372511118	1363	1363	1363	1363	0
79	20241002	175500	372511118	1363	1363	1363	1363	0
80	20241002	175400	372511118	1363	1363	1363	1363	0
81	20241002	175300	372511118	1363	1363	1363	1363	0
82	20241002	175200	372511118	1363	1363	1363	1363	0
83	20241002	175100	372511118	1363	1363	1363	1363	0
84	20241002	175000	372511118	1363	1363	1363	1363	0
85	20241002	174900	372511118	1363	1363	1363	1363	0
86	20241002	174800	372511118	1363	1363	1363	1363	0
87	20241002	174700	372511118	1363	1363	1363	1363	0
88	20241002	174600	372511118	1363	1363	1363	1363	0
89	20241002	174500	372511118	1363	1363	1363	1363	0
90	20241002	174400	372511118	1363	1363	1363	1363	0
91	20241002	174300	372511118	1363	1363	1363	1363	0
92	20241002	174200	372511118	1363	1363	1363	1363	19869
93	20241002	174100	372511118	1363	1363	1363	1363	0
94	20241002	174000	372511118	1363	1363	1363	1363	0
95	20241002	173900	372511118	1363	1363	1363	1363	0
96	20241002	173800	372511118	1363	1363	1363	1363	0
97	20241002	173700	372511118	1363	1363	1363	1363	0
98	20241002	173600	372511118	1363	1363	1363	1363	0
99	20241002	173500	372511118	1363	1363	1363	1363	0
100	20241002	173400	372511118	1363	1363	1363	1363	0
101	20241002	173300	372511118	1363	1363	1363	1363	0
102	20241002	173200	372511118	1363	1363	1363	1363	0
103	20241002	173100	372511118	1363	1363	1363	1363	0
104	20241002	173000	372511118	1363	1363	1363	1363	0
105	20241002	172900	372511118	1363	1363	1363	1363	0
106	20241002	172800	372511118	1363	1363	1363	1363	0
107	20241002	172700	372511118	1363	1363	1363	1363	0
108	20241002	172600	372511118	1363	1363	1363	1363	0
109	20241002	172500	372511118	1363	1363	1363	1363	0
110	20241002	172400	372511118	1363	1363	1363	1363	0
111	20241002	172300	372511118	1363	1363	1363	1363	0
112	20241002	172200	372511118	1363	1363	1363	1363	0
113	20241002	172100	372511118	1363	1363	1363	1363	0
114	20241002	172000	372511118	1363	1363	1363	1363	0
115	20241002	171900	372511118	1363	1363	1363	1363	0
116	20241002	171800	372511118	1363	1363	1363	1363	0
117	20241002	171700	372511118	1363	1363	1363	1363	0
118	20241002	171600	372511118	1363	1363	1363	1363	0
119	20241002	171500	372511118	1363	1363	1363	1363	0
120	20241002	171400	372511118	1363	1363	1363	1363	0
121	20241002	171300	372511118	1363	1363	1363	1363	0
122	20241002	171200	372511118	1363	1363	1363	1363	19869
123	20241002	171100	372511118	1363	1363	1363	1363	0
124	20241002	171000	372511118	1363	1363	1363	1363	0
125	20241002	170900	372511118	1363	1363	1363	1363	0
126	20241002	170800	372511118	1363	1363	1363	1363	0
127	20241002	170700	372511118	1363	1363	1363	1363	0
128	20241002	170600	372511118	1363	1363	1363	1363	0
129	20241002	170500	372511118	1363	1363	1363	1363	0
130	20241002	170400	372511118	1363	1363	1363	1363	0
131	20241002	170300	372511118	1363	1363	1363	1363	0
132	20241002	170200	372511118	1363	1363	1363	1363	0
133	20241002	170100	372511118	1363	1363	1363	1363	0
134	20241002	170000	372511118	1363	1363	1363	1363	0
135	20241002	165900	372511118	1363	1363	1363	1363	0
136	20241002	165800	372511118	1363	1363	1363	1363	0
137	20241002	165700	372511118	1363	1363	1363	1363	0
138	20241002	165600	372511118	1363	1363	1363	1363	0
139	20241002	165500	372511118	1363	1363	1363	1363	0
140	20241002	165400	372511118	1363	1363	1363	1363	0
141	20241002	165300	372511118	1363	1363	1363	1363	0
142	20241002	165200	372511118	1363	1363	1363	1363	0
143	20241002	165100	372511118	1363	1363	1363	1363	0
144	20241002	165000	372511118	1363	1363	1363	1363	0
145	20241002	164900	372511118	1363	1363	1363	1363	0
146	20241002	164800	372511118	1363	1363	1363	1363	0
147	20241002	164700	372511118	1363	1363	1363	1363	0
148	20241002	164600	372511118	1363	1363	1363	1363	0
149	20241002	164500	372511118	1363	1363	1363	1363	0
150	20241002	164400	372511118	1363	1363	1363	1363	0
151	20241002	164300	372511118	1363	1363	1363	1363	0
152	20241002	164200	372511118	1363	1363	1363	1363	19869
153	20241002	164100	372511118	1363	1363	1363	1363	0
154	20241002	164000	372511118	1363	1363	1363	1363	0
155	20241002	163900	372511118	1363	1363	1363	1363	0
156	20241002	163800	372511118	1363	1363	1363	1363	0
157	20241002	163700	372511118	1363	1363	1363	1363	0
158	20241002	163600	372511118	1363	1363	1363	1363	0
159	20241002	163500	372511118	1363	1363	1363	1363	0
160	20241002	163400	372511118	1363	1363	1363	1363	0
161	20241002	163300	372511118	1363	1363	1363	1363	0
162	20241002	163200	372511118	1363	1363	1363	1363	0
163	20241002	163100	372511118	1363	1363	1363	1363	0
164	20241002	163000	372511118	1363	1363	1363	1363	0
165	20241002	162900	372511118	1363	1363	1363	1363	0
166	20241002	162800	372511118	1363	1363	1363	1363	0
167	20241002	162700	372511118	1363	1363	1363	1363	0
168	20241002	162600	372511118	1363	1363	1363	1363	0
169	20241002	162500	372511118	1363	1363	1363	1363	0
170	20241002	162400	372511118	1363	1363	1363	1363	0
171	20241002	162300	372511118	1363	1363	1363	1363	0
172	20241002	162200	372511118	1363	1363	1363	1363	0
173	20241002	162100	372511118	1363	1363	1363	1363	0
174	20241002	162000	372511118	1363	1363	1363	1363	0
175	20241002	161900	372511118	1363	1363	1363	1363	0
176	20241002	161800	372511118	1363	1363	1363	1363	0
177	20241002	161700	372511118	1363	1363	1363	1363	0
178	20241002	161600	372511118	1363	1363	1363	1363	0
179	20241002	161500	372511118	1363	1363	1363	1363	0
180	20241002	161400	372511118	1363	1363	1363	1363	0
181	20241002	161300	372511118	1363	1363	1363	1363	0
182	20241002	161200	372511118	1363	1363	1363	1363	19869
183	20241002	161100	372511118	1363	1363	1363	1363	0
184	20241002	161000	372511118	1363	1363	1363	1363	0
185	20241002	160900	372511118	1363	1363	1363	1363	0
186	20241002	160800	372511118	1363	1363	1363	1363	0
187	20241002	160700	372511118	1363	1363	1363	1363	0
188	20241002	160600	372511118	1363	1363	1363	1363	0
189	20241002	160500	372511118	1363	1363	1363	1363	0
190	20241002	160400	372511118	1363	1363	1363	1363	0
191	20241002	160300	372511118	1363	1363	1363	1363	0
192	20241002	160200	372511118	1363	1363	1363	1363	0
193	20241002	160100	372511118	1363	1363	1363	1363	0
194	20241002	160000	372511118	1363	1363	1363	1363	0
195	20241002	155900	372511118	1363	1363	1363	1363	0
196	20241002	155800	372511118	1363	1363	1363	1363	0
197	20241002	155700	372511118	1363	1363	1363	1363	0
198	20241002	155600	372511118	1363	1363	1363	1363	0
199	20241002	155500	372511118	1363	1363	1363	1363	0
200	20241002	155400	372511118	1363	1363	1363	1363	0
201	20241002	155300	372511118	1363	1363	1363	1363	0
202	20241002	155200	372511118	1363	1363	1363	1363	0
203	20241002	155100	372511118	1363	1363	1363	1363	0
204	20241002	155000	372511118	1363	1363	1363	1363	0
205	20241002	154900	372511118	1363	1363	1363	1363	0
206	20241002	154800	372511118	1363	1363	1363	1363	0
207	20241002	154700	372511118	1363	1363	1363	1363	0
208	20241002	154600	372511118	1363	1363	1363	1363	0
209	20241002	154500	372511118	1363	1363	1363	1363	0
210	20241002	154400	372511118	1363	1363	1363	1363	0
211	20241002	154300	372511118	1363	1363	1363	1363	0
212	20241002	154200	372511118	1363	1363	1363	1363	19869
213	20241002	154100	372511118	1363	1363	1363	1363	0
214	20241002	154000	372511118	1363	1363	1363	1363	0
215	20241002	153900	372511118	1363	1363	1363	1363	0
216	20241002	153800	372511118	1363	1363	1363	1363	0
217	20241002	153700	372511118	1363	1363	1363	1363	0
218	20241002	153600	372511118	1363	1363	1363	1363	0
219	20241002	153500	372511118	1363	1363	1363	1363	0
220	20241002	153400	372511118	1363	1363	1363	1363	0
221	20241002	153300	372511118	1363	1363	1363	1363	0
222	20241002	153200	372511118	1363	1363	1363	1363	0
223	20241002	153100	372511118	1363	1363	1363	1363	0
224	20241002	153000	372511118	1363	1363	1363	1363	19869
225	20241002	152900	345429671	1372	1372	1372	1372	0
226	20241002	152800	345429671	1372	1372	1372	1372	0
227	20241002	152700	345429671	1372	1372	1372	1372	0
228	20241002	152600	345429671	1372	1372	1372	1372	0
229	20241002	152500	345429671	1372	1372	1372	1372	0
230	20241002	152400	345429671	1372	1372	1372	1372	0
231	20241002	152300	345429671	1372	1372	1372	1372	0
232	20241002	152200	345429671	1372	1372	1372	1372	0
233	20241002	152100	345429671	1372	1372	1372	1372	0
234	20241002	152000	345429671	1372	1372	1372	1372	0
235	20241002	151900	345429671	1372	1374	1374	1372	139
236	20241002	151800	345238833	1375	1376	1376	1375	403
237	20241002	151700	344684508	1376	1376	1376	1376	1
238	20241002	151600	344683132	1375	1375	1375	1375	399
239	20241002	151500	344134507	1375	1372	1375	1371	6858
240	20241002	151400	334728865	1376	1376	1376	1376	0
241	20241002	151300	334728865	1376	1376	1376	1376	0
242	20241002	151200	334728865	1376	1376	1376	1376	120
243	20241002	151100	334563745	1378	1378	1378	1378	0
244	20241002	151000	334563745	1378	1378	1378	1378	382
245	20241002	150900	334037349	1378	1375	1378	1375	4603
246	20241002	150800	327707820	1374	1373	1374	1373	5235
247	20241002	150700	320520010	1373	1374	1374	1373	161
248	20241002	150600	320298956	1373	1372	1373	1371	3101
249	20241002	150500	316044445	1373	1373	1373	1373	2
250	20241002	150400	316041699	1373	1373	1373	1373	1190
251	20241002	150300	314407829	1373	1373	1373	1373	3895
252	20241002	150200	309059994	1374	1374	1374	1374	1
253	20241002	150100	309058620	1374	1374	1374	1374	3
254	20241002	150000	309054498	1375	1375	1375	1375	0
255	20241002	145900	309054498	1375	1375	1375	1375	0
256	20241002	145800	309054498	1375	1375	1375	1375	0
257	20241002	145700	309054498	1375	1375	1375	1375	0
258	20241002	145600	309054498	1375	1374	1375	1374	11
259	20241002	145500	309039383	1374	1374	1374	1374	40
260	20241002	145400	308984423	1374	1374	1374	1374	50
261	20241002	145300	308915723	1374	1374	1374	1374	5
262	20241002	145200	308908853	1374	1374	1374	1374	5
263	20241002	145100	308901983	1375	1375	1375	1375	55
264	20241002	145000	308826358	1375	1375	1375	1375	0
265	20241002	144900	308826358	1375	1375	1375	1375	0
266	20241002	144800	308826358	1375	1375	1375	1375	0
267	20241002	144700	308826358	1375	1375	1375	1375	0
268	20241002	144600	308826358	1375	1375	1375	1375	37
269	20241002	144500	308775483	1375	1375	1375	1375	10
270	20241002	144400	308761733	1375	1375	1375	1375	250
271	20241002	144300	308417983	1375	1375	1375	1375	15
272	20241002	144200	308397358	1375	1375	1375	1375	37
273	20241002	144100	308346483	1375	1375	1375	1375	1767
274	20241002	144000	305916858	1373	1372	1373	1371	11292
275	20241002	143900	290422905	1372	1372	1372	1372	58
276	20241002	143800	290343329	1373	1374	1374	1373	4297
277	20241002	143700	284440945	1375	1375	1375	1375	24
278	20241002	143600	284407945	1375	1375	1375	1375	90
279	20241002	143500	284284195	1375	1375	1375	1375	22
280	20241002	143400	284253945	1375	1375	1375	1375	0
281	20241002	143300	284253945	1375	1376	1376	1375	13460
282	20241002	143200	265740680	1377	1377	1377	1377	100
283	20241002	143100	265602980	1377	1378	1378	1377	2478
284	20241002	143000	262190411	1378	1378	1378	1378	0
285	20241002	142900	262190411	1378	1378	1378	1378	1400
286	20241002	142800	260261211	1377	1377	1377	1377	0
287	20241002	142700	260261211	1377	1379	1379	1377	3791
288	20241002	142600	255038067	1380	1380	1380	1380	0
289	20241002	142500	255038067	1380	1380	1380	1380	20
290	20241002	142400	255010467	1380	1380	1380	1380	0
291	20241002	142300	255010467	1380	1380	1380	1380	0
292	20241002	142200	255010467	1380	1380	1380	1380	0
293	20241002	142100	255010467	1380	1380	1380	1380	0
294	20241002	142000	255010467	1380	1380	1380	1380	11
295	20241002	141900	254995287	1380	1380	1380	1380	0
296	20241002	141800	254995287	1380	1380	1380	1380	0
297	20241002	141700	254995287	1380	1380	1380	1380	0
298	20241002	141600	254995287	1380	1380	1380	1380	0
299	20241002	141500	254995287	1380	1380	1380	1380	0
300	20241002	141400	254995287	1380	1380	1380	1380	5003
301	20241002	141300	248091147	1380	1379	1380	1379	220
302	20241002	141200	247787567	1379	1379	1379	1379	2
303	20241002	141100	247784809	1380	1380	1380	1380	0
304	20241002	141000	247784809	1380	1380	1380	1380	1
305	20241002	140900	247783429	1378	1378	1378	1378	800
306	20241002	140800	246681029	1379	1379	1379	1379	0
307	20241002	140700	246681029	1379	1379	1379	1379	502
308	20241002	140600	245988771	1378	1378	1378	1378	0
309	20241002	140500	245988771	1378	1378	1378	1378	961
310	20241002	140400	244664513	1377	1377	1377	1377	0
311	20241002	140300	244664513	1377	1377	1377	1377	130
312	20241002	140200	244485503	1377	1377	1377	1377	0
313	20241002	140100	244485503	1377	1377	1377	1377	0
314	20241002	140000	244485503	1377	1377	1377	1377	0
315	20241002	135900	244485503	1377	1377	1377	1377	0
316	20241002	135800	244485503	1377	1377	1377	1377	0
317	20241002	135700	244485503	1377	1377	1377	1377	900
318	20241002	135600	243246203	1377	1377	1377	1377	0
319	20241002	135500	243246203	1377	1377	1377	1377	750
320	20241002	135400	242213453	1377	1377	1377	1377	1
321	20241002	135300	242212076	1377	1377	1377	1377	614
322	20241002	135200	241366598	1377	1377	1377	1377	0
323	20241002	135100	241366598	1377	1377	1377	1377	50
324	20241002	135000	241297748	1378	1378	1378	1378	0
325	20241002	134900	241297748	1378	1378	1378	1378	0
326	20241002	134800	241297748	1378	1378	1378	1378	617
327	20241002	134700	240447522	1378	1378	1378	1378	0
328	20241002	134600	240447522	1378	1378	1378	1378	0
329	20241002	134500	240447522	1378	1378	1378	1378	0
330	20241002	134400	240447522	1378	1378	1378	1378	2000
331	20241002	134300	237691522	1379	1379	1379	1379	998
332	20241002	134200	236315280	1380	1380	1380	1380	0
333	20241002	134100	236315280	1380	1380	1380	1380	0
334	20241002	134000	236315280	1380	1380	1380	1380	0
335	20241002	133900	236315280	1380	1380	1380	1380	0
336	20241002	133800	236315280	1380	1380	1380	1380	0
337	20241002	133700	236315280	1380	1380	1380	1380	0
338	20241002	133600	236315280	1380	1380	1380	1380	1
339	20241002	133500	236313900	1380	1380	1380	1380	0
340	20241002	133400	236313900	1380	1380	1380	1380	385
341	20241002	133300	235782600	1381	1381	1381	1381	13
342	20241002	133200	235764647	1381	1381	1381	1381	0
343	20241002	133100	235764647	1381	1378	1381	1378	2416
344	20241002	133000	232435378	1378	1378	1378	1378	0
345	20241002	132900	232435378	1378	1378	1378	1378	266
346	20241002	132800	232068830	1377	1378	1378	1377	547
347	20241002	132700	231315437	1379	1379	1379	1379	777
348	20241002	132600	230243954	1379	1379	1379	1379	0
349	20241002	132500	230243954	1379	1379	1379	1379	0
350	20241002	132400	230243954	1379	1379	1379	1379	0
351	20241002	132300	230243954	1379	1379	1379	1379	0
352	20241002	132200	230243954	1379	1379	1379	1379	363
353	20241002	132100	229743377	1380	1380	1380	1380	0
354	20241002	132000	229743377	1380	1380	1380	1380	1092
355	20241002	131900	228236417	1380	1380	1380	1380	0
356	20241002	131800	228236417	1380	1380	1380	1380	1
357	20241002	131700	228235037	1381	1381	1381	1381	0
358	20241002	131600	228235037	1381	1381	1381	1381	90
359	20241002	131500	228110747	1381	1381	1381	1381	5
360	20241002	131400	228103842	1381	1381	1381	1381	0
361	20241002	131300	228103842	1381	1381	1381	1381	4534
362	20241002	131200	221842388	1381	1381	1381	1381	0
363	20241002	131100	221842388	1381	1381	1381	1381	6991
364	20241002	131000	212187817	1382	1382	1382	1382	0
365	20241002	130900	212187817	1382	1382	1382	1382	1959
366	20241002	130800	209480479	1384	1384	1384	1384	0
367	20241002	130700	209480479	1384	1384	1384	1384	37
368	20241002	130600	209429271	1384	1384	1384	1384	0
369	20241002	130500	209429271	1384	1384	1384	1384	0
370	20241002	130400	209429271	1384	1384	1384	1384	32
371	20241002	130300	209384983	1384	1384	1384	1384	250
372	20241002	130200	209038983	1383	1383	1383	1383	0
373	20241002	130100	209038983	1383	1383	1383	1383	40
374	20241002	130000	208983663	1383	1383	1383	1383	0
375	20241002	125900	208983663	1383	1383	1383	1383	0
376	20241002	125800	208983663	1383	1383	1383	1383	50
377	20241002	125700	208914513	1383	1383	1383	1383	1292
378	20241002	125600	207127677	1384	1383	1384	1383	2808
379	20241002	125500	203243205	1383	1382	1383	1382	2841
380	20241002	125400	199315443	1382	1381	1382	1381	995
381	20241002	125300	197941339	1382	1383	1385	1381	2015
382	20241002	125200	195157277	1383	1384	1384	1383	82
383	20241002	125100	195043840	1385	1385	1385	1385	10
384	20241002	125000	195029990	1385	1386	1386	1385	47
385	20241002	124900	194964891	1387	1387	1387	1387	3
386	20241002	124800	194960730	1386	1387	1387	1386	3
387	20241002	124700	194956570	1388	1383	1388	1382	5837
388	20241002	124600	186877761	1384	1383	1384	1383	4
389	20241002	124500	186872228	1384	1382	1384	1382	1676
390	20241002	124400	184554421	1382	1381	1382	1381	121
391	20241002	124300	184387319	1381	1380	1381	1380	2207
392	20241002	124200	181341558	1380	1378	1380	1378	204
393	20241002	124100	181060438	1380	1380	1380	1380	70
394	20241002	124000	180963838	1380	1380	1380	1380	111
395	20241002	123900	180810658	1380	1380	1380	1380	119
396	20241002	123800	180646438	1381	1381	1381	1381	187
397	20241002	123700	180388191	1382	1379	1383	1379	1941
398	20241002	123600	177708922	1378	1378	1378	1378	0
399	20241002	123500	177708922	1378	1378	1378	1378	200
400	20241002	123400	177433322	1378	1378	1378	1378	220
401	20241002	123300	177130162	1378	1378	1378	1378	400
402	20241002	123200	176578962	1379	1379	1379	1379	1382
403	20241002	123100	174673184	1376	1377	1378	1376	2454
404	20241002	123000	171293136	1377	1376	1377	1374	3781
405	20241002	122900	166096410	1376	1376	1376	1376	9
406	20241002	122800	166084026	1374	1374	1374	1374	0
407	20241002	122700	166084026	1374	1374	1374	1374	0
408	20241002	122600	166084026	1374	1374	1374	1374	0
409	20241002	122500	166084026	1374	1374	1374	1374	0
410	20241002	122400	166084026	1374	1374	1374	1374	0
411	20241002	122300	166084026	1374	1374	1374	1374	0
412	20241002	122200	166084026	1374	1374	1374	1374	0
413	20241002	122100	166084026	1374	1374	1374	1374	0
414	20241002	122000	166084026	1374	1374	1374	1374	100
415	20241002	121900	165946626	1373	1374	1374	1373	5000
416	20241002	121800	159081530	1374	1374	1374	1374	0
417	20241002	121700	159081530	1374	1374	1374	1374	1
418	20241002	121600	159080156	1374	1374	1374	1374	59
419	20241002	121500	158999090	1374	1374	1374	1374	0
420	20241002	121400	158999090	1374	1374	1374	1374	0
421	20241002	121300	158999090	1374	1374	1374	1374	0
422	20241002	121200	158999090	1374	1377	1377	1374	344
423	20241002	121100	158526425	1377	1377	1377	1377	0
424	20241002	121000	158526425	1377	1376	1377	1376	200
425	20241002	120900	158251125	1377	1377	1377	1377	0
426	20241002	120800	158251125	1377	1377	1377	1377	0
427	20241002	120700	158251125	1377	1377	1377	1377	0
428	20241002	120600	158251125	1377	1377	1377	1377	932
429	20241002	120500	156967761	1377	1377	1377	1377	0
430	20241002	120400	156967761	1377	1377	1377	1377	0
431	20241002	120300	156967761	1377	1376	1377	1376	100
432	20241002	120200	156830160	1376	1376	1376	1376	0
433	20241002	120100	156830160	1376	1373	1376	1373	161
434	20241002	120000	156609096	1373	1374	1374	1373	338
435	20241002	115900	156144911	1377	1377	1377	1377	0
436	20241002	115800	156144911	1377	1377	1377	1377	0
437	20241002	115700	156144911	1377	1377	1377	1377	0
438	20241002	115600	156144911	1377	1377	1377	1377	0
439	20241002	115500	156144911	1377	1373	1377	1373	11
440	20241002	115400	156129804	1373	1373	1373	1373	1
441	20241002	115300	156128431	1374	1374	1374	1374	0
442	20241002	115200	156128431	1374	1375	1375	1374	4172
443	20241002	115100	150393101	1375	1375	1375	1375	0
444	20241002	115000	150393101	1375	1375	1375	1375	0
445	20241002	114900	150393101	1375	1375	1375	1375	0
446	20241002	114800	150393101	1375	1375	1375	1375	73
447	20241002	114700	150292726	1375	1375	1375	1375	0
448	20241002	114600	150292726	1375	1375	1375	1375	0
449	20241002	114500	150292726	1375	1375	1375	1375	0
450	20241002	114400	150292726	1375	1375	1375	1375	0
451	20241002	114300	150292726	1375	1375	1375	1375	800
452	20241002	114200	149192726	1377	1377	1377	1377	0
453	20241002	114100	149192726	1377	1377	1377	1377	0
454	20241002	114000	149192726	1377	1377	1377	1377	0
455	20241002	113900	149192726	1377	1377	1377	1377	0
456	20241002	113800	149192726	1377	1377	1377	1377	0
457	20241002	113700	149192726	1377	1377	1377	1377	10
458	20241002	113600	149178956	1377	1377	1377	1377	5
459	20241002	113500	149172071	1374	1374	1374	1374	1
460	20241002	113400	149170697	1372	1372	1372	1372	0
461	20241002	113300	149170697	1372	1372	1372	1372	0
462	20241002	113200	149170697	1372	1372	1372	1372	0
463	20241002	113100	149170697	1372	1372	1372	1372	0
464	20241002	113000	149170697	1372	1372	1372	1372	0
465	20241002	112900	149170697	1372	1372	1372	1372	0
466	20241002	112800	149170697	1372	1372	1372	1372	0
467	20241002	112700	149170697	1372	1372	1372	1372	0
468	20241002	112600	149170697	1372	1373	1373	1372	300
469	20241002	112500	148758822	1373	1373	1373	1373	3
470	20241002	112400	148754703	1372	1372	1372	1372	0
471	20241002	112300	148754703	1372	1372	1372	1372	0
472	20241002	112200	148754703	1372	1372	1372	1372	0
473	20241002	112100	148754703	1372	1372	1372	1372	0
474	20241002	112000	148754703	1372	1372	1372	1372	0
475	20241002	111900	148754703	1372	1372	1372	1372	0
476	20241002	111800	148754703	1372	1373	1373	1372	1904
477	20241002	111700	146141593	1373	1374	1374	1373	2155
478	20241002	111600	143182494	1374	1376	1376	1374	1136
479	20241002	111500	141620870	1375	1375	1375	1375	0
480	20241002	111400	141620870	1375	1375	1375	1375	0
481	20241002	111300	141620870	1375	1375	1375	1375	0
482	20241002	111200	141620870	1375	1375	1375	1375	0
483	20241002	111100	141620870	1375	1375	1375	1375	0
484	20241002	111000	141620870	1375	1375	1375	1375	0
485	20241002	110900	141620870	1375	1375	1375	1375	36
486	20241002	110800	141571370	1374	1374	1374	1374	0
487	20241002	110700	141571370	1374	1374	1374	1374	805
488	20241002	110600	140465300	1374	1374	1374	1374	15
489	20241002	110500	140444690	1374	1374	1374	1374	0
490	20241002	110400	140444690	1374	1374	1374	1374	0
491	20241002	110300	140444690	1374	1374	1374	1374	500
492	20241002	110200	139757690	1374	1375	1375	1374	5054
493	20241002	110100	132812618	1373	1373	1373	1373	0
494	20241002	110000	132812618	1373	1374	1374	1373	1000
495	20241002	105900	131438768	1380	1380	1380	1380	0
496	20241002	105800	131438768	1380	1380	1380	1380	101
497	20241002	105700	131299388	1374	1379	1379	1374	50
498	20241002	105600	131230583	1379	1379	1379	1379	501
499	20241002	105500	130539704	1379	1379	1379	1379	24
500	20241002	105400	130506608	1379	1379	1379	1379	0
501	20241002	105300	130506608	1379	1379	1379	1379	0
502	20241002	105200	130506608	1379	1379	1379	1379	45
503	20241002	105100	130444553	1373	1373	1373	1373	500
504	20241002	105000	129758053	1379	1379	1379	1379	3
505	20241002	104900	129753916	1373	1379	1379	1373	4167
506	20241002	104800	124025595	1379	1379	1379	1379	47
507	20241002	104700	123960782	1379	1379	1379	1379	0
508	20241002	104600	123960782	1379	1379	1379	1379	100
509	20241002	104500	123822882	1379	1379	1379	1379	1
510	20241002	104400	123821503	1378	1378	1378	1378	215
511	20241002	104300	123525233	1373	1373	1373	1373	0
512	20241002	104200	123525233	1373	1378	1378	1373	1394
513	20241002	104100	121611266	1378	1378	1378	1378	0
514	20241002	104000	121611266	1378	1378	1378	1378	0
515	20241002	103900	121611266	1378	1378	1378	1378	150
516	20241002	103800	121404566	1378	1379	1379	1378	76
517	20241002	103700	121299788	1379	1379	1379	1379	1
518	20241002	103600	121298409	1378	1378	1378	1378	0
519	20241002	103500	121298409	1378	1378	1378	1378	90
520	20241002	103400	121174389	1378	1378	1378	1378	100
521	20241002	103300	121036589	1378	1378	1378	1378	10
522	20241002	103200	121022809	1378	1378	1378	1378	1098
523	20241002	103100	119509765	1378	1378	1378	1378	3
524	20241002	103000	119505631	1379	1379	1379	1379	0
525	20241002	102900	119505631	1379	1379	1379	1379	0
526	20241002	102800	119505631	1379	1379	1379	1379	1
527	20241002	102700	119504252	1384	1384	1384	1384	0
528	20241002	102600	119504252	1384	1384	1384	1384	0
529	20241002	102500	119504252	1384	1383	1384	1383	129
530	20241002	102400	119325726	1385	1385	1385	1385	0
531	20241002	102300	119325726	1385	1377	1385	1365	1990
532	20241002	102200	116591031	1382	1382	1382	1382	2
533	20241002	102100	116588267	1380	1381	1382	1380	7819
534	20241002	102000	105790272	1382	1382	1382	1382	1414
535	20241002	101900	103836124	1382	1385	1385	1382	3
536	20241002	101800	103831972	1382	1383	1383	1382	1296
537	20241002	101700	102040878	1383	1383	1383	1383	105
538	20241002	101600	101895663	1385	1385	1385	1385	799
539	20241002	101500	100789048	1385	1385	1385	1385	0
540	20241002	101400	100789048	1385	1385	1385	1385	0
541	20241002	101300	100789048	1385	1385	1385	1385	167
542	20241002	101200	100557753	1382	1385	1385	1382	1598
543	20241002	101100	98349181	1385	1381	1385	1381	820
544	20241002	101000	97216729	1381	1382	1382	1381	2787
545	20241002	100900	93366325	1385	1385	1385	1382	2964
546	20241002	100800	89270056	1382	1385	1385	1382	2968
547	20241002	100700	85164833	1385	1385	1385	1385	137
548	20241002	100600	84975088	1385	1385	1385	1385	0
549	20241002	100500	84975088	1385	1385	1385	1385	4
550	20241002	100400	84969548	1385	1385	1385	1385	332
551	20241002	100300	84509728	1385	1387	1387	1385	4258
552	20241002	100200	78610781	1387	1387	1387	1387	150
553	20241002	100100	78402731	1387	1387	1387	1387	0
554	20241002	100000	78402731	1387	1387	1387	1387	0
555	20241002	095900	78402731	1387	1387	1387	1387	60
556	20241002	095800	78319511	1387	1387	1387	1387	0
557	20241002	095700	78319511	1387	1388	1388	1387	549
558	20241002	095600	77558039	1388	1388	1388	1388	400
559	20241002	095500	77002839	1388	1388	1388	1388	612
560	20241002	095400	76153383	1388	1388	1388	1388	1610
561	20241002	095300	73918703	1388	1388	1388	1388	255
562	20241002	095200	73564763	1389	1389	1389	1388	2906
563	20241002	095100	69529294	1389	1388	1389	1388	3
564	20241002	095000	69525129	1389	1389	1389	1389	2301
565	20241002	094900	66329040	1389	1389	1389	1389	5
566	20241002	094800	66322095	1388	1388	1388	1386	617
567	20241002	094700	65466623	1388	1388	1388	1388	5
568	20241002	094600	65459683	1388	1388	1388	1387	338
569	20241002	094500	64990639	1389	1389	1389	1389	12
570	20241002	094400	64973971	1389	1389	1389	1388	258
571	20241002	094300	64615610	1389	1389	1389	1389	0
572	20241002	094200	64615610	1389	1389	1389	1389	36
573	20241002	094100	64565606	1389	1389	1389	1389	14
574	20241002	094000	64546160	1388	1388	1388	1388	719
575	20241002	093900	63548188	1389	1389	1389	1389	1
576	20241002	093800	63546799	1385	1386	1386	1385	4009
577	20241002	093700	57993671	1386	1386	1386	1386	101
578	20241002	093600	57853685	1385	1386	1386	1385	2000
579	20241002	093500	55083040	1386	1389	1389	1386	1455
580	20241002	093400	53063782	1389	1389	1389	1389	11
581	20241002	093300	53048503	1388	1388	1388	1388	0
582	20241002	093200	53048503	1388	1388	1388	1388	28
583	20241002	093100	53009639	1391	1391	1391	1391	1168
584	20241002	093000	51384951	1387	1387	1387	1387	0
585	20241002	092900	51384951	1387	1387	1387	1387	0
586	20241002	092800	51384951	1387	1387	1387	1387	0
587	20241002	092700	51384951	1387	1387	1387	1387	27
588	20241002	092600	51347502	1386	1386	1386	1386	17
589	20241002	092500	51323940	1386	1386	1386	1386	1
590	20241002	092400	51322554	1385	1386	1386	1385	2476
591	20241002	092300	47893191	1391	1386	1391	1386	517
592	20241002	092200	47174177	1385	1385	1385	1385	41
593	20241002	092100	47117392	1386	1390	1390	1385	429
594	20241002	092000	46522858	1390	1390	1390	1390	0
595	20241002	091900	46522858	1390	1390	1390	1390	303
596	20241002	091800	46101688	1390	1390	1390	1390	23
597	20241002	091700	46069718	1390	1391	1391	1390	121
598	20241002	091600	45901412	1391	1385	1391	1385	75
599	20241002	091500	45797497	1386	1386	1386	1386	0
600	20241002	091400	45797497	1386	1386	1386	1386	2081
601	20241002	091300	42913231	1386	1383	1386	1383	5433
602	20241002	091200	35399123	1383	1383	1385	1383	392
603	20241002	091100	34856967	1383	1385	1385	1383	6
604	20241002	091000	34848661	1382	1384	1384	1381	6812
605	20241002	090900	25429458	1385	1388	1388	1385	2589
606	20241002	090800	21841269	1386	1386	1386	1386	886
607	20241002	090700	20613273	1386	1394	1394	1386	1716
608	20241002	090600	18222340	1394	1394	1394	1394	192
609	20241002	090500	17954692	1395	1395	1395	1395	535
610	20241002	090400	17208367	1391	1384	1391	1384	760
611	20241002	090300	16156520	1385	1394	1395	1385	3970
612	20241002	090200	10626370	1383	1394	1394	1383	163
613	20241002	090100	10399368	1394	1394	1395	1394	1733
614	20241002	090000	7982494	1394	1382	1394	1382	5593