KissMeData/027710/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	191200	233822413	1349	1349	1349	1349	3448
3	20241004	191100	233822413	1349	1349	1349	1349	0
4	20241004	191000	233822413	1349	1349	1349	1349	0
5	20241004	190900	233822413	1349	1349	1349	1349	0
6	20241004	190800	233822413	1349	1349	1349	1349	0
7	20241004	190700	233822413	1349	1349	1349	1349	0
8	20241004	190600	233822413	1349	1349	1349	1349	0
9	20241004	190500	233822413	1349	1349	1349	1349	0
10	20241004	190400	233822413	1349	1349	1349	1349	0
11	20241004	190300	233822413	1349	1349	1349	1349	0
12	20241004	190200	233822413	1349	1349	1349	1349	0
13	20241004	190100	233822413	1349	1349	1349	1349	0
14	20241004	190000	233822413	1349	1349	1349	1349	0
15	20241004	185900	233822413	1349	1349	1349	1349	0
16	20241004	185800	233822413	1349	1349	1349	1349	0
17	20241004	185700	233822413	1349	1349	1349	1349	0
18	20241004	185600	233822413	1349	1349	1349	1349	0
19	20241004	185500	233822413	1349	1349	1349	1349	0
20	20241004	185400	233822413	1349	1349	1349	1349	0
21	20241004	185300	233822413	1349	1349	1349	1349	0
22	20241004	185200	233822413	1349	1349	1349	1349	0
23	20241004	185100	233822413	1349	1349	1349	1349	0
24	20241004	185000	233822413	1349	1349	1349	1349	0
25	20241004	184900	233822413	1349	1349	1349	1349	0
26	20241004	184800	233822413	1349	1349	1349	1349	0
27	20241004	184700	233822413	1349	1349	1349	1349	0
28	20241004	184600	233822413	1349	1349	1349	1349	0
29	20241004	184500	233822413	1349	1349	1349	1349	0
30	20241004	184400	233822413	1349	1349	1349	1349	0
31	20241004	184300	233822413	1349	1349	1349	1349	0
32	20241004	184200	233822413	1349	1349	1349	1349	3448
33	20241004	184100	233822413	1349	1349	1349	1349	0
34	20241004	184000	233822413	1349	1349	1349	1349	0
35	20241004	183900	233822413	1349	1349	1349	1349	0
36	20241004	183800	233822413	1349	1349	1349	1349	0
37	20241004	183700	233822413	1349	1349	1349	1349	0
38	20241004	183600	233822413	1349	1349	1349	1349	0
39	20241004	183500	233822413	1349	1349	1349	1349	0
40	20241004	183400	233822413	1349	1349	1349	1349	0
41	20241004	183300	233822413	1349	1349	1349	1349	0
42	20241004	183200	233822413	1349	1349	1349	1349	0
43	20241004	183100	233822413	1349	1349	1349	1349	0
44	20241004	183000	233822413	1349	1349	1349	1349	0
45	20241004	182900	233822413	1349	1349	1349	1349	0
46	20241004	182800	233822413	1349	1349	1349	1349	0
47	20241004	182700	233822413	1349	1349	1349	1349	0
48	20241004	182600	233822413	1349	1349	1349	1349	0
49	20241004	182500	233822413	1349	1349	1349	1349	0
50	20241004	182400	233822413	1349	1349	1349	1349	0
51	20241004	182300	233822413	1349	1349	1349	1349	0
52	20241004	182200	233822413	1349	1349	1349	1349	0
53	20241004	182100	233822413	1349	1349	1349	1349	0
54	20241004	182000	233822413	1349	1349	1349	1349	0
55	20241004	181900	233822413	1349	1349	1349	1349	0
56	20241004	181800	233822413	1349	1349	1349	1349	0
57	20241004	181700	233822413	1349	1349	1349	1349	0
58	20241004	181600	233822413	1349	1349	1349	1349	0
59	20241004	181500	233822413	1349	1349	1349	1349	0
60	20241004	181400	233822413	1349	1349	1349	1349	0
61	20241004	181300	233822413	1349	1349	1349	1349	0
62	20241004	181200	233822413	1349	1349	1349	1349	3448
63	20241004	181100	233822413	1349	1349	1349	1349	0
64	20241004	181000	233822413	1349	1349	1349	1349	0
65	20241004	180900	233822413	1349	1349	1349	1349	0
66	20241004	180800	233822413	1349	1349	1349	1349	0
67	20241004	180700	233822413	1349	1349	1349	1349	0
68	20241004	180600	233822413	1349	1349	1349	1349	0
69	20241004	180500	233822413	1349	1349	1349	1349	0
70	20241004	180400	233822413	1349	1349	1349	1349	0
71	20241004	180300	233822413	1349	1349	1349	1349	0
72	20241004	180200	233822413	1349	1349	1349	1349	0
73	20241004	180100	233822413	1349	1349	1349	1349	0
74	20241004	180000	233822413	1349	1349	1349	1349	0
75	20241004	175900	233822413	1349	1349	1349	1349	0
76	20241004	175800	233822413	1349	1349	1349	1349	0
77	20241004	175700	233822413	1349	1349	1349	1349	0
78	20241004	175600	233822413	1349	1349	1349	1349	0
79	20241004	175500	233822413	1349	1349	1349	1349	0
80	20241004	175400	233822413	1349	1349	1349	1349	0
81	20241004	175300	233822413	1349	1349	1349	1349	0
82	20241004	175200	233822413	1349	1349	1349	1349	0
83	20241004	175100	233822413	1349	1349	1349	1349	0
84	20241004	175000	233822413	1349	1349	1349	1349	0
85	20241004	174900	233822413	1349	1349	1349	1349	0
86	20241004	174800	233822413	1349	1349	1349	1349	0
87	20241004	174700	233822413	1349	1349	1349	1349	0
88	20241004	174600	233822413	1349	1349	1349	1349	0
89	20241004	174500	233822413	1349	1349	1349	1349	0
90	20241004	174400	233822413	1349	1349	1349	1349	0
91	20241004	174300	233822413	1349	1349	1349	1349	0
92	20241004	174200	233822413	1349	1349	1349	1349	3448
93	20241004	174100	233822413	1349	1349	1349	1349	0
94	20241004	174000	233822413	1349	1349	1349	1349	0
95	20241004	173900	233822413	1349	1349	1349	1349	0
96	20241004	173800	233822413	1349	1349	1349	1349	0
97	20241004	173700	233822413	1349	1349	1349	1349	0
98	20241004	173600	233822413	1349	1349	1349	1349	0
99	20241004	173500	233822413	1349	1349	1349	1349	0
100	20241004	173400	233822413	1349	1349	1349	1349	0
101	20241004	173300	233822413	1349	1349	1349	1349	0
102	20241004	173200	233822413	1349	1349	1349	1349	0
103	20241004	173100	233822413	1349	1349	1349	1349	0
104	20241004	173000	233822413	1349	1349	1349	1349	0
105	20241004	172900	233822413	1349	1349	1349	1349	0
106	20241004	172800	233822413	1349	1349	1349	1349	0
107	20241004	172700	233822413	1349	1349	1349	1349	0
108	20241004	172600	233822413	1349	1349	1349	1349	0
109	20241004	172500	233822413	1349	1349	1349	1349	0
110	20241004	172400	233822413	1349	1349	1349	1349	0
111	20241004	172300	233822413	1349	1349	1349	1349	0
112	20241004	172200	233822413	1349	1349	1349	1349	0
113	20241004	172100	233822413	1349	1349	1349	1349	0
114	20241004	172000	233822413	1349	1349	1349	1349	0
115	20241004	171900	233822413	1349	1349	1349	1349	0
116	20241004	171800	233822413	1349	1349	1349	1349	0
117	20241004	171700	233822413	1349	1349	1349	1349	0
118	20241004	171600	233822413	1349	1349	1349	1349	0
119	20241004	171500	233822413	1349	1349	1349	1349	0
120	20241004	171400	233822413	1349	1349	1349	1349	0
121	20241004	171300	233822413	1349	1349	1349	1349	0
122	20241004	171200	233822413	1349	1349	1349	1349	3448
123	20241004	171100	233822413	1349	1349	1349	1349	0
124	20241004	171000	233822413	1349	1349	1349	1349	0
125	20241004	170900	233822413	1349	1349	1349	1349	0
126	20241004	170800	233822413	1349	1349	1349	1349	0
127	20241004	170700	233822413	1349	1349	1349	1349	0
128	20241004	170600	233822413	1349	1349	1349	1349	0
129	20241004	170500	233822413	1349	1349	1349	1349	0
130	20241004	170400	233822413	1349	1349	1349	1349	0
131	20241004	170300	233822413	1349	1349	1349	1349	0
132	20241004	170200	233822413	1349	1349	1349	1349	0
133	20241004	170100	233822413	1349	1349	1349	1349	0
134	20241004	170000	233822413	1349	1349	1349	1349	0
135	20241004	165900	233822413	1349	1349	1349	1349	0
136	20241004	165800	233822413	1349	1349	1349	1349	0
137	20241004	165700	233822413	1349	1349	1349	1349	0
138	20241004	165600	233822413	1349	1349	1349	1349	0
139	20241004	165500	233822413	1349	1349	1349	1349	0
140	20241004	165400	233822413	1349	1349	1349	1349	0
141	20241004	165300	233822413	1349	1349	1349	1349	0
142	20241004	165200	233822413	1349	1349	1349	1349	0
143	20241004	165100	233822413	1349	1349	1349	1349	0
144	20241004	165000	233822413	1349	1349	1349	1349	0
145	20241004	164900	233822413	1349	1349	1349	1349	0
146	20241004	164800	233822413	1349	1349	1349	1349	0
147	20241004	164700	233822413	1349	1349	1349	1349	0
148	20241004	164600	233822413	1349	1349	1349	1349	0
149	20241004	164500	233822413	1349	1349	1349	1349	0
150	20241004	164400	233822413	1349	1349	1349	1349	0
151	20241004	164300	233822413	1349	1349	1349	1349	0
152	20241004	164200	233822413	1349	1349	1349	1349	3448
153	20241004	164100	233822413	1349	1349	1349	1349	0
154	20241004	164000	233822413	1349	1349	1349	1349	0
155	20241004	163900	233822413	1349	1349	1349	1349	0
156	20241004	163800	233822413	1349	1349	1349	1349	0
157	20241004	163700	233822413	1349	1349	1349	1349	0
158	20241004	163600	233822413	1349	1349	1349	1349	0
159	20241004	163500	233822413	1349	1349	1349	1349	0
160	20241004	163400	233822413	1349	1349	1349	1349	0
161	20241004	163300	233822413	1349	1349	1349	1349	0
162	20241004	163200	233822413	1349	1349	1349	1349	0
163	20241004	163100	233822413	1349	1349	1349	1349	0
164	20241004	163000	233822413	1349	1349	1349	1349	0
165	20241004	162900	233822413	1349	1349	1349	1349	0
166	20241004	162800	233822413	1349	1349	1349	1349	0
167	20241004	162700	233822413	1349	1349	1349	1349	0
168	20241004	162600	233822413	1349	1349	1349	1349	0
169	20241004	162500	233822413	1349	1349	1349	1349	0
170	20241004	162400	233822413	1349	1349	1349	1349	0
171	20241004	162300	233822413	1349	1349	1349	1349	0
172	20241004	162200	233822413	1349	1349	1349	1349	0
173	20241004	162100	233822413	1349	1349	1349	1349	0
174	20241004	162000	233822413	1349	1349	1349	1349	0
175	20241004	161900	233822413	1349	1349	1349	1349	0
176	20241004	161800	233822413	1349	1349	1349	1349	0
177	20241004	161700	233822413	1349	1349	1349	1349	0
178	20241004	161600	233822413	1349	1349	1349	1349	0
179	20241004	161500	233822413	1349	1349	1349	1349	0
180	20241004	161400	233822413	1349	1349	1349	1349	0
181	20241004	161300	233822413	1349	1349	1349	1349	0
182	20241004	161200	233822413	1349	1349	1349	1349	3448
183	20241004	161100	233822413	1349	1349	1349	1349	0
184	20241004	161000	233822413	1349	1349	1349	1349	0
185	20241004	160900	233822413	1349	1349	1349	1349	0
186	20241004	160800	233822413	1349	1349	1349	1349	0
187	20241004	160700	233822413	1349	1349	1349	1349	0
188	20241004	160600	233822413	1349	1349	1349	1349	0
189	20241004	160500	233822413	1349	1349	1349	1349	0
190	20241004	160400	233822413	1349	1349	1349	1349	0
191	20241004	160300	233822413	1349	1349	1349	1349	0
192	20241004	160200	233822413	1349	1349	1349	1349	0
193	20241004	160100	233822413	1349	1349	1349	1349	0
194	20241004	160000	233822413	1349	1349	1349	1349	0
195	20241004	155900	233822413	1349	1349	1349	1349	0
196	20241004	155800	233822413	1349	1349	1349	1349	0
197	20241004	155700	233822413	1349	1349	1349	1349	0
198	20241004	155600	233822413	1349	1349	1349	1349	0
199	20241004	155500	233822413	1349	1349	1349	1349	0
200	20241004	155400	233822413	1349	1349	1349	1349	0
201	20241004	155300	233822413	1349	1349	1349	1349	0
202	20241004	155200	233822413	1349	1349	1349	1349	0
203	20241004	155100	233822413	1349	1349	1349	1349	0
204	20241004	155000	233822413	1349	1349	1349	1349	0
205	20241004	154900	233822413	1349	1349	1349	1349	0
206	20241004	154800	233822413	1349	1349	1349	1349	0
207	20241004	154700	233822413	1349	1349	1349	1349	0
208	20241004	154600	233822413	1349	1349	1349	1349	0
209	20241004	154500	233822413	1349	1349	1349	1349	0
210	20241004	154400	233822413	1349	1349	1349	1349	0
211	20241004	154300	233822413	1349	1349	1349	1349	0
212	20241004	154200	233822413	1349	1349	1349	1349	3448
213	20241004	154100	233822413	1349	1349	1349	1349	0
214	20241004	154000	233822413	1349	1349	1349	1349	0
215	20241004	153900	233822413	1349	1349	1349	1349	0
216	20241004	153800	233822413	1349	1349	1349	1349	0
217	20241004	153700	233822413	1349	1349	1349	1349	0
218	20241004	153600	233822413	1349	1349	1349	1349	0
219	20241004	153500	233822413	1349	1349	1349	1349	0
220	20241004	153400	233822413	1349	1349	1349	1349	0
221	20241004	153300	233822413	1349	1349	1349	1349	0
222	20241004	153200	233822413	1349	1349	1349	1349	0
223	20241004	153100	233822413	1349	1349	1349	1349	0
224	20241004	153000	233822413	1349	1349	1349	1349	3448
225	20241004	152900	229171061	1352	1352	1352	1352	0
226	20241004	152800	229171061	1352	1352	1352	1352	0
227	20241004	152700	229171061	1352	1352	1352	1352	0
228	20241004	152600	229171061	1352	1352	1352	1352	0
229	20241004	152500	229171061	1352	1352	1352	1352	0
230	20241004	152400	229171061	1352	1352	1352	1352	0
231	20241004	152300	229171061	1352	1352	1352	1352	0
232	20241004	152200	229171061	1352	1352	1352	1352	0
233	20241004	152100	229171061	1352	1352	1352	1352	0
234	20241004	152000	229171061	1352	1352	1352	1352	0
235	20241004	151900	229171061	1352	1349	1352	1349	3
236	20241004	151800	229167009	1351	1351	1351	1351	400
237	20241004	151700	228626609	1351	1351	1351	1351	163
238	20241004	151600	228406396	1351	1351	1351	1351	0
239	20241004	151500	228406396	1351	1351	1351	1351	2
240	20241004	151400	228403694	1351	1351	1351	1351	0
241	20241004	151300	228403694	1351	1351	1351	1351	0
242	20241004	151200	228403694	1351	1351	1351	1351	1
243	20241004	151100	228402343	1351	1351	1351	1351	1
244	20241004	151000	228400992	1352	1352	1352	1348	76
245	20241004	150900	228298532	1348	1352	1352	1348	824
246	20241004	150800	227187768	1352	1351	1352	1351	708
247	20241004	150700	226231259	1350	1349	1350	1349	1835
248	20241004	150600	223754475	1349	1349	1349	1349	0
249	20241004	150500	223754475	1349	1351	1351	1349	1231
250	20241004	150400	222093416	1351	1351	1351	1351	3
251	20241004	150300	222089363	1351	1351	1351	1351	1
252	20241004	150200	222088012	1351	1350	1351	1350	102
253	20241004	150100	221950311	1349	1349	1349	1349	73
254	20241004	150000	221851834	1350	1350	1350	1350	520
255	20241004	145900	221149834	1350	1350	1350	1350	15
256	20241004	145800	221129584	1350	1350	1350	1350	0
257	20241004	145700	221129584	1350	1350	1350	1350	0
258	20241004	145600	221129584	1350	1350	1350	1350	3
259	20241004	145500	221125534	1350	1349	1350	1349	11
260	20241004	145400	221110694	1350	1350	1350	1350	0
261	20241004	145300	221110694	1350	1349	1350	1349	511
262	20241004	145200	220421354	1350	1350	1350	1350	0
263	20241004	145100	220421354	1350	1350	1350	1350	0
264	20241004	145000	220421354	1350	1350	1350	1350	24
265	20241004	144900	220388954	1350	1350	1350	1350	0
266	20241004	144800	220388954	1350	1350	1350	1350	0
267	20241004	144700	220388954	1350	1350	1350	1350	512
268	20241004	144600	219697754	1350	1350	1350	1350	0
269	20241004	144500	219697754	1350	1350	1350	1350	0
270	20241004	144400	219697754	1350	1350	1350	1350	0
271	20241004	144300	219697754	1350	1350	1350	1350	1
272	20241004	144200	219696404	1349	1349	1349	1349	300
273	20241004	144100	219291704	1351	1350	1351	1350	705
274	20241004	144000	218339887	1349	1349	1349	1349	100
275	20241004	143900	218204987	1350	1350	1350	1350	14
276	20241004	143800	218186087	1350	1350	1350	1350	0
277	20241004	143700	218186087	1350	1350	1350	1350	1
278	20241004	143600	218184737	1350	1350	1350	1350	10
279	20241004	143500	218171237	1350	1351	1351	1350	104
280	20241004	143400	218030736	1352	1352	1352	1352	0
281	20241004	143300	218030736	1352	1352	1352	1352	0
282	20241004	143200	218030736	1352	1352	1352	1352	1
283	20241004	143100	218029384	1352	1352	1352	1352	0
284	20241004	143000	218029384	1352	1352	1352	1352	0
285	20241004	142900	218029384	1352	1352	1352	1352	0
286	20241004	142800	218029384	1352	1352	1352	1352	0
287	20241004	142700	218029384	1352	1352	1352	1352	1
288	20241004	142600	218028032	1348	1348	1348	1348	0
289	20241004	142500	218028032	1348	1348	1348	1348	2950
290	20241004	142400	214051432	1348	1348	1348	1348	0
291	20241004	142300	214051432	1348	1348	1348	1348	0
292	20241004	142200	214051432	1348	1349	1349	1348	2000
293	20241004	142100	211354932	1348	1348	1348	1348	1
294	20241004	142000	211353584	1348	1348	1348	1348	0
295	20241004	141900	211353584	1348	1348	1348	1348	0
296	20241004	141800	211353584	1348	1348	1348	1348	0
297	20241004	141700	211353584	1348	1349	1350	1348	6752
298	20241004	141600	202244148	1348	1348	1348	1348	0
299	20241004	141500	202244148	1348	1348	1348	1348	203
300	20241004	141400	201970504	1348	1349	1349	1348	1199
301	20241004	141300	200353653	1348	1348	1348	1348	0
302	20241004	141200	200353653	1348	1348	1348	1348	1531
303	20241004	141100	198289865	1349	1349	1349	1349	1540
304	20241004	141000	196212405	1349	1349	1349	1349	0
305	20241004	140900	196212405	1349	1349	1349	1349	1
306	20241004	140800	196211056	1349	1349	1349	1349	1
307	20241004	140700	196209707	1349	1349	1349	1349	836
308	20241004	140600	195081943	1349	1349	1349	1349	0
309	20241004	140500	195081943	1349	1349	1349	1349	10
310	20241004	140400	195068453	1349	1349	1349	1349	0
311	20241004	140300	195068453	1349	1349	1349	1349	0
312	20241004	140200	195068453	1349	1349	1349	1349	0
313	20241004	140100	195068453	1349	1348	1349	1348	16
314	20241004	140000	195046879	1348	1349	1349	1348	2
315	20241004	135900	195044182	1347	1347	1347	1347	2216
316	20241004	135800	192059230	1347	1347	1347	1347	3435
317	20241004	135700	187432285	1349	1349	1349	1349	62
318	20241004	135600	187348647	1349	1348	1349	1348	2001
319	20241004	135500	184651298	1348	1349	1349	1348	1947
320	20241004	135400	182026520	1349	1349	1349	1349	501
321	20241004	135300	181350671	1349	1349	1349	1349	0
322	20241004	135200	181350671	1349	1349	1349	1349	0
323	20241004	135100	181350671	1349	1349	1349	1349	0
324	20241004	135000	181350671	1349	1349	1349	1349	1
325	20241004	134900	181349322	1349	1349	1349	1349	0
326	20241004	134800	181349322	1349	1349	1349	1349	1
327	20241004	134700	181347973	1349	1348	1349	1348	701
328	20241004	134600	180403024	1349	1348	1349	1348	695
329	20241004	134500	179466162	1348	1348	1348	1348	1730
330	20241004	134400	177134122	1349	1348	1349	1348	181
331	20241004	134300	176890131	1348	1348	1348	1348	2322
332	20241004	134200	173760075	1348	1348	1348	1348	99
333	20241004	134100	173626623	1348	1348	1348	1348	1
334	20241004	134000	173625275	1348	1347	1348	1347	161
335	20241004	133900	173408308	1347	1347	1347	1347	565
336	20241004	133800	172647253	1347	1347	1347	1347	1240
337	20241004	133700	170976973	1349	1347	1349	1347	2
338	20241004	133600	170974277	1349	1349	1349	1349	0
339	20241004	133500	170974277	1349	1349	1349	1349	4
340	20241004	133400	170968881	1347	1347	1347	1347	0
341	20241004	133300	170968881	1347	1347	1347	1347	0
342	20241004	133200	170968881	1347	1347	1347	1347	0
343	20241004	133100	170968881	1347	1349	1349	1347	284
344	20241004	133000	170586325	1347	1348	1348	1347	2000
345	20241004	132900	167892078	1349	1349	1349	1349	0
346	20241004	132800	167892078	1349	1349	1349	1349	0
347	20241004	132700	167892078	1349	1349	1349	1349	4
348	20241004	132600	167886682	1347	1348	1348	1347	7007
349	20241004	132500	158445412	1349	1349	1349	1349	7
350	20241004	132400	158435969	1349	1349	1349	1349	2
351	20241004	132300	158433271	1349	1349	1350	1349	62
352	20241004	132200	158349629	1350	1350	1350	1350	0
353	20241004	132100	158349629	1350	1350	1350	1350	19
354	20241004	132000	158323979	1350	1350	1350	1350	2
355	20241004	131900	158321279	1350	1350	1350	1350	10
356	20241004	131800	158307779	1351	1351	1351	1351	0
357	20241004	131700	158307779	1351	1351	1351	1351	4
358	20241004	131600	158302375	1351	1351	1351	1351	4
359	20241004	131500	158296971	1352	1350	1352	1350	26
360	20241004	131400	158261829	1350	1350	1350	1350	0
361	20241004	131300	158261829	1350	1352	1352	1350	399
362	20241004	131200	157723169	1352	1352	1352	1352	0
363	20241004	131100	157723169	1352	1352	1352	1352	0
364	20241004	131000	157723169	1352	1352	1352	1352	29
365	20241004	130900	157683961	1352	1352	1352	1352	0
366	20241004	130800	157683961	1352	1352	1352	1352	24
367	20241004	130700	157651513	1352	1352	1352	1352	0
368	20241004	130600	157651513	1352	1349	1352	1349	837
369	20241004	130500	156519892	1352	1352	1352	1352	4
370	20241004	130400	156514484	1351	1351	1351	1351	6
371	20241004	130300	156506378	1352	1352	1352	1352	4
372	20241004	130200	156500970	1348	1349	1349	1348	1948
373	20241004	130100	153873566	1349	1349	1349	1349	29
374	20241004	130000	153834445	1349	1349	1349	1349	391
375	20241004	125900	153306986	1349	1349	1349	1349	0
376	20241004	125800	153306986	1349	1349	1349	1349	0
377	20241004	125700	153306986	1349	1349	1349	1349	0
378	20241004	125600	153306986	1349	1349	1349	1349	68
379	20241004	125500	153215254	1353	1353	1353	1353	4
380	20241004	125400	153209842	1349	1349	1349	1349	0
381	20241004	125300	153209842	1349	1349	1349	1349	2
382	20241004	125200	153207144	1349	1349	1349	1349	0
383	20241004	125100	153207144	1349	1349	1349	1349	28
384	20241004	125000	153169372	1349	1349	1349	1349	0
385	20241004	124900	153169372	1349	1349	1349	1349	0
386	20241004	124800	153169372	1349	1355	1355	1349	11
387	20241004	124700	153154473	1355	1355	1355	1355	0
388	20241004	124600	153154473	1355	1355	1355	1355	0
389	20241004	124500	153154473	1355	1350	1355	1347	10781
390	20241004	124400	138631255	1350	1352	1352	1350	20188
391	20241004	124300	111357267	1352	1353	1353	1352	2469
392	20241004	124200	108017893	1357	1357	1357	1357	0
393	20241004	124100	108017893	1357	1357	1357	1357	0
394	20241004	124000	108017893	1357	1357	1357	1357	0
395	20241004	123900	108017893	1357	1357	1357	1357	4
396	20241004	123800	108012465	1354	1354	1354	1354	330
397	20241004	123700	107565645	1355	1355	1357	1355	190
398	20241004	123600	107308187	1354	1355	1355	1354	8475
399	20241004	123500	95831183	1356	1356	1356	1356	200
400	20241004	123400	95559983	1358	1358	1358	1358	0
401	20241004	123300	95559983	1358	1358	1358	1358	0
402	20241004	123200	95559983	1358	1358	1358	1358	10
403	20241004	123100	95546403	1358	1358	1358	1358	0
404	20241004	123000	95546403	1358	1358	1358	1358	0
405	20241004	122900	95546403	1358	1358	1358	1358	50
406	20241004	122800	95478503	1358	1358	1358	1358	0
407	20241004	122700	95478503	1358	1358	1358	1358	4
408	20241004	122600	95473071	1356	1358	1358	1356	1237
409	20241004	122500	93795681	1356	1357	1359	1356	232
410	20241004	122400	93480725	1359	1359	1359	1359	0
411	20241004	122300	93480725	1359	1359	1359	1359	5
412	20241004	122200	93473930	1357	1357	1357	1357	929
413	20241004	122100	92213277	1357	1358	1358	1357	1409
414	20241004	122000	90300332	1358	1358	1358	1358	420
415	20241004	121900	89729972	1359	1359	1359	1359	0
416	20241004	121800	89729972	1359	1359	1359	1359	0
417	20241004	121700	89729972	1359	1359	1359	1359	90
418	20241004	121600	89607662	1359	1359	1359	1359	0
419	20241004	121500	89607662	1359	1359	1359	1359	100
420	20241004	121400	89471762	1359	1359	1359	1359	271
421	20241004	121300	89103473	1359	1359	1359	1359	0
422	20241004	121200	89103473	1359	1359	1359	1359	229
423	20241004	121100	88792262	1359	1359	1359	1359	4
424	20241004	121000	88786826	1358	1358	1358	1358	0
425	20241004	120900	88786826	1358	1358	1358	1358	0
426	20241004	120800	88786826	1358	1358	1358	1358	300
427	20241004	120700	88379426	1358	1358	1358	1358	0
428	20241004	120600	88379426	1358	1358	1358	1358	0
429	20241004	120500	88379426	1358	1358	1358	1358	0
430	20241004	120400	88379426	1358	1359	1359	1358	899
431	20241004	120300	87158084	1359	1359	1359	1359	0
432	20241004	120200	87158084	1359	1359	1359	1359	500
433	20241004	120100	86478584	1359	1359	1359	1359	75
434	20241004	120000	86376659	1358	1358	1358	1358	0
435	20241004	115900	86376659	1358	1359	1359	1358	4
436	20241004	115800	86371224	1359	1359	1359	1359	0
437	20241004	115700	86371224	1359	1359	1359	1359	1
438	20241004	115600	86369865	1359	1359	1359	1359	652
439	20241004	115500	85483797	1360	1360	1360	1360	339
440	20241004	115400	85022757	1360	1361	1361	1360	314
441	20241004	115300	84595716	1361	1361	1361	1361	0
442	20241004	115200	84595716	1361	1361	1361	1361	45
443	20241004	115100	84534471	1361	1361	1361	1361	10
444	20241004	115000	84520861	1362	1362	1362	1362	0
445	20241004	114900	84520861	1362	1362	1362	1362	0
446	20241004	114800	84520861	1362	1362	1362	1362	0
447	20241004	114700	84520861	1362	1362	1362	1362	0
448	20241004	114600	84520861	1362	1362	1362	1362	0
449	20241004	114500	84520861	1362	1362	1362	1362	200
450	20241004	114400	84248461	1362	1362	1362	1362	20
451	20241004	114300	84221221	1362	1362	1362	1362	16
452	20241004	114200	84199429	1362	1362	1362	1362	7
453	20241004	114100	84189895	1362	1362	1362	1362	0
454	20241004	114000	84189895	1362	1362	1362	1362	0
455	20241004	113900	84189895	1362	1362	1362	1362	0
456	20241004	113800	84189895	1362	1362	1362	1362	0
457	20241004	113700	84189895	1362	1362	1362	1362	50
458	20241004	113600	84121795	1362	1362	1362	1362	0
459	20241004	113500	84121795	1362	1362	1362	1362	10
460	20241004	113400	84108175	1362	1362	1362	1362	0
461	20241004	113300	84108175	1362	1362	1362	1362	0
462	20241004	113200	84108175	1362	1362	1362	1362	0
463	20241004	113100	84108175	1362	1362	1362	1362	716
464	20241004	113000	83132983	1362	1362	1362	1362	0
465	20241004	112900	83132983	1362	1362	1362	1362	701
466	20241004	112800	82178221	1362	1362	1362	1362	0
467	20241004	112700	82178221	1362	1362	1362	1362	0
468	20241004	112600	82178221	1362	1362	1362	1362	0
469	20241004	112500	82178221	1362	1362	1362	1362	40
470	20241004	112400	82123741	1362	1362	1362	1362	1
471	20241004	112300	82122379	1362	1362	1362	1362	0
472	20241004	112200	82122379	1362	1362	1362	1362	0
473	20241004	112100	82122379	1362	1362	1362	1362	2
474	20241004	112000	82119655	1362	1362	1362	1362	0
475	20241004	111900	82119655	1362	1362	1362	1362	0
476	20241004	111800	82119655	1362	1362	1362	1362	1
477	20241004	111700	82118293	1362	1362	1362	1362	0
478	20241004	111600	82118293	1362	1362	1362	1362	1
479	20241004	111500	82116931	1358	1358	1358	1358	2163
480	20241004	111400	79179577	1358	1358	1358	1358	0
481	20241004	111300	79179577	1358	1358	1358	1358	0
482	20241004	111200	79179577	1358	1358	1358	1358	0
483	20241004	111100	79179577	1358	1358	1358	1358	0
484	20241004	111000	79179577	1358	1358	1358	1358	1170
485	20241004	110900	77590717	1358	1360	1360	1358	637
486	20241004	110800	76724413	1360	1360	1360	1360	0
487	20241004	110700	76724413	1360	1360	1360	1360	25
488	20241004	110600	76690413	1358	1358	1358	1358	1021
489	20241004	110500	75303895	1358	1358	1358	1358	0
490	20241004	110400	75303895	1358	1358	1358	1358	0
491	20241004	110300	75303895	1358	1358	1358	1357	688
492	20241004	110200	74370211	1358	1358	1358	1358	0
493	20241004	110100	74370211	1358	1358	1358	1358	4
494	20241004	110000	74364779	1358	1359	1359	1358	15828
495	20241004	105900	52870325	1359	1359	1359	1359	482
496	20241004	105800	52215287	1359	1359	1359	1359	22
497	20241004	105700	52185389	1360	1360	1360	1360	9
498	20241004	105600	52173149	1360	1360	1360	1360	1
499	20241004	105500	52171789	1360	1360	1360	1360	0
500	20241004	105400	52171789	1360	1360	1360	1360	0
501	20241004	105300	52171789	1360	1360	1360	1360	0
502	20241004	105200	52171789	1360	1360	1360	1360	10
503	20241004	105100	52158189	1359	1359	1359	1359	200
504	20241004	105000	51886389	1360	1360	1360	1360	0
505	20241004	104900	51886389	1360	1360	1360	1360	10
506	20241004	104800	51872789	1359	1359	1359	1359	0
507	20241004	104700	51872789	1359	1359	1359	1359	305
508	20241004	104600	51458294	1360	1360	1360	1360	0
509	20241004	104500	51458294	1360	1359	1360	1359	880
510	20241004	104400	50262370	1360	1361	1361	1360	2319
511	20241004	104300	47107877	1362	1362	1362	1362	4
512	20241004	104200	47102429	1362	1362	1362	1362	2
513	20241004	104100	47099705	1362	1362	1362	1362	4
514	20241004	104000	47094257	1361	1362	1362	1361	1002
515	20241004	103900	45730534	1362	1362	1362	1362	0
516	20241004	103800	45730534	1362	1361	1362	1361	301
517	20241004	103700	45320872	1361	1362	1362	1361	150
518	20241004	103600	45116670	1362	1362	1362	1362	121
519	20241004	103500	44951868	1362	1362	1362	1362	5
520	20241004	103400	44945058	1362	1362	1362	1362	50
521	20241004	103300	44876958	1362	1362	1362	1362	0
522	20241004	103200	44876958	1362	1362	1362	1362	0
523	20241004	103100	44876958	1362	1362	1362	1362	4
524	20241004	103000	44871510	1362	1362	1362	1362	2
525	20241004	102900	44868786	1362	1362	1362	1362	96
526	20241004	102800	44738034	1362	1362	1362	1362	0
527	20241004	102700	44738034	1362	1362	1362	1362	10
528	20241004	102600	44724414	1361	1361	1361	1361	0
529	20241004	102500	44724414	1361	1361	1361	1361	150
530	20241004	102400	44520264	1361	1361	1361	1361	648
531	20241004	102300	43638336	1361	1362	1362	1361	3000
532	20241004	102200	39555235	1368	1368	1368	1368	3
533	20241004	102100	39551131	1368	1368	1368	1368	0
534	20241004	102000	39551131	1368	1368	1368	1368	100
535	20241004	101900	39414331	1361	1361	1361	1361	600
536	20241004	101800	38597731	1368	1368	1368	1368	2
537	20241004	101700	38594995	1368	1368	1368	1368	0
538	20241004	101600	38594995	1368	1368	1368	1368	30
539	20241004	101500	38553955	1368	1368	1368	1368	629
540	20241004	101400	37693483	1368	1363	1368	1361	801
541	20241004	101300	36602651	1368	1368	1368	1368	3
542	20241004	101200	36598547	1364	1364	1364	1364	0
543	20241004	101100	36598547	1364	1364	1364	1364	145
544	20241004	101000	36400767	1368	1368	1368	1368	0
545	20241004	100900	36400767	1368	1368	1368	1368	1
546	20241004	100800	36399399	1368	1368	1368	1368	0
547	20241004	100700	36399399	1368	1368	1368	1368	1
548	20241004	100600	36398031	1368	1368	1368	1368	11
549	20241004	100500	36382983	1368	1368	1368	1368	3
550	20241004	100400	36378879	1368	1368	1368	1368	22
551	20241004	100300	36348783	1368	1368	1368	1368	5
552	20241004	100200	36341943	1368	1362	1368	1362	1012
553	20241004	100100	34963527	1362	1365	1365	1362	601
554	20241004	100000	34144253	1370	1370	1370	1370	0
555	20241004	095900	34144253	1370	1370	1370	1370	0
556	20241004	095800	34144253	1370	1370	1370	1370	6
557	20241004	095700	34136033	1371	1371	1371	1371	0
558	20241004	095600	34136033	1371	1371	1371	1371	0
559	20241004	095500	34136033	1371	1371	1371	1371	0
560	20241004	095400	34136033	1371	1371	1371	1371	0
561	20241004	095300	34136033	1371	1371	1371	1371	0
562	20241004	095200	34136033	1371	1371	1371	1371	0
563	20241004	095100	34136033	1371	1371	1371	1371	0
564	20241004	095000	34136033	1371	1371	1371	1371	0
565	20241004	094900	34136033	1371	1363	1371	1362	1076
566	20241004	094800	32669410	1363	1363	1363	1363	11
567	20241004	094700	32654417	1371	1364	1371	1362	1939
568	20241004	094600	30013197	1374	1374	1374	1374	0
569	20241004	094500	30013197	1374	1374	1374	1374	191
570	20241004	094400	29750763	1374	1367	1374	1367	3056
571	20241004	094300	25564998	1367	1367	1367	1367	8
572	20241004	094200	25554062	1367	1367	1367	1367	72
573	20241004	094100	25455638	1367	1367	1367	1367	17
574	20241004	094000	25432399	1367	1367	1367	1367	1
575	20241004	093900	25431032	1367	1367	1367	1367	0
576	20241004	093800	25431032	1367	1367	1367	1367	5
577	20241004	093700	25424197	1363	1363	1363	1363	0
578	20241004	093600	25424197	1363	1367	1367	1363	12
579	20241004	093500	25407833	1367	1367	1367	1367	0
580	20241004	093400	25407833	1367	1365	1367	1365	50
581	20241004	093300	25339563	1367	1367	1367	1367	251
582	20241004	093200	24996446	1367	1367	1367	1367	6
583	20241004	093100	24988244	1367	1367	1367	1367	0
584	20241004	093000	24988244	1367	1367	1367	1367	5
585	20241004	092900	24981409	1363	1363	1363	1363	0
586	20241004	092800	24981409	1363	1363	1363	1363	1
587	20241004	092700	24980046	1367	1367	1367	1367	148
588	20241004	092600	24777730	1367	1366	1367	1366	2
589	20241004	092500	24774997	1366	1366	1366	1366	0
590	20241004	092400	24774997	1366	1366	1366	1366	0
591	20241004	092300	24774997	1366	1366	1366	1366	104
592	20241004	092200	24632933	1366	1365	1366	1365	5
593	20241004	092100	24626106	1365	1365	1365	1365	0
594	20241004	092000	24626106	1365	1365	1366	1365	155
595	20241004	091900	24414514	1365	1365	1365	1365	1
596	20241004	091800	24413149	1358	1366	1366	1358	150
597	20241004	091700	24209049	1366	1366	1366	1366	2
598	20241004	091600	24206317	1368	1368	1368	1368	0
599	20241004	091500	24206317	1368	1368	1368	1368	0
600	20241004	091400	24206317	1368	1360	1368	1358	73
601	20241004	091300	24107136	1358	1362	1362	1358	1000
602	20241004	091200	22748527	1362	1362	1362	1362	10
603	20241004	091100	22734907	1362	1362	1362	1360	2728
604	20241004	091000	19022214	1362	1362	1362	1362	155
605	20241004	090900	18811104	1362	1363	1363	1362	300
606	20241004	090800	18402493	1363	1363	1363	1363	0
607	20241004	090700	18402493	1363	1363	1363	1363	135
608	20241004	090600	18218488	1363	1369	1369	1363	539
609	20241004	090500	17483810	1370	1372	1372	1370	211
610	20241004	090400	17194726	1373	1373	1373	1373	0
611	20241004	090300	17194726	1373	1373	1373	1373	3
612	20241004	090200	17190607	1360	1375	1375	1360	550
613	20241004	090100	16440357	1375	1357	1375	1357	1709
614	20241004	090000	14110324	1378	1351	1378	1351	10442