KissMeData/027710/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	191700	190732859	1363	1363	1363	1363	2725
3	20241007	191600	190732859	1363	1363	1363	1363	0
4	20241007	191500	190732859	1363	1363	1363	1363	0
5	20241007	191400	190732859	1363	1363	1363	1363	0
6	20241007	191300	190732859	1363	1363	1363	1363	0
7	20241007	191200	190732859	1363	1363	1363	1363	0
8	20241007	191100	190732859	1363	1363	1363	1363	0
9	20241007	191000	190732859	1363	1363	1363	1363	0
10	20241007	190900	190732859	1363	1363	1363	1363	0
11	20241007	190800	190732859	1363	1363	1363	1363	0
12	20241007	190700	190732859	1363	1363	1363	1363	0
13	20241007	190600	190732859	1363	1363	1363	1363	0
14	20241007	190500	190732859	1363	1363	1363	1363	0
15	20241007	190400	190732859	1363	1363	1363	1363	0
16	20241007	190300	190732859	1363	1363	1363	1363	0
17	20241007	190200	190732859	1363	1363	1363	1363	0
18	20241007	190100	190732859	1363	1363	1363	1363	0
19	20241007	190000	190732859	1363	1363	1363	1363	0
20	20241007	185900	190732859	1363	1363	1363	1363	0
21	20241007	185800	190732859	1363	1363	1363	1363	0
22	20241007	185700	190732859	1363	1363	1363	1363	0
23	20241007	185600	190732859	1363	1363	1363	1363	0
24	20241007	185500	190732859	1363	1363	1363	1363	0
25	20241007	185400	190732859	1363	1363	1363	1363	0
26	20241007	185300	190732859	1363	1363	1363	1363	0
27	20241007	185200	190732859	1363	1363	1363	1363	0
28	20241007	185100	190732859	1363	1363	1363	1363	0
29	20241007	185000	190732859	1363	1363	1363	1363	0
30	20241007	184900	190732859	1363	1363	1363	1363	0
31	20241007	184800	190732859	1363	1363	1363	1363	0
32	20241007	184700	190732859	1363	1363	1363	1363	2725
33	20241007	184600	190732859	1363	1363	1363	1363	0
34	20241007	184500	190732859	1363	1363	1363	1363	0
35	20241007	184400	190732859	1363	1363	1363	1363	0
36	20241007	184300	190732859	1363	1363	1363	1363	0
37	20241007	184200	190732859	1363	1363	1363	1363	0
38	20241007	184100	190732859	1363	1363	1363	1363	0
39	20241007	184000	190732859	1363	1363	1363	1363	0
40	20241007	183900	190732859	1363	1363	1363	1363	0
41	20241007	183800	190732859	1363	1363	1363	1363	0
42	20241007	183700	190732859	1363	1363	1363	1363	0
43	20241007	183600	190732859	1363	1363	1363	1363	0
44	20241007	183500	190732859	1363	1363	1363	1363	0
45	20241007	183400	190732859	1363	1363	1363	1363	0
46	20241007	183300	190732859	1363	1363	1363	1363	0
47	20241007	183200	190732859	1363	1363	1363	1363	0
48	20241007	183100	190732859	1363	1363	1363	1363	0
49	20241007	183000	190732859	1363	1363	1363	1363	0
50	20241007	182900	190732859	1363	1363	1363	1363	0
51	20241007	182800	190732859	1363	1363	1363	1363	0
52	20241007	182700	190732859	1363	1363	1363	1363	0
53	20241007	182600	190732859	1363	1363	1363	1363	0
54	20241007	182500	190732859	1363	1363	1363	1363	0
55	20241007	182400	190732859	1363	1363	1363	1363	0
56	20241007	182300	190732859	1363	1363	1363	1363	0
57	20241007	182200	190732859	1363	1363	1363	1363	0
58	20241007	182100	190732859	1363	1363	1363	1363	0
59	20241007	182000	190732859	1363	1363	1363	1363	0
60	20241007	181900	190732859	1363	1363	1363	1363	0
61	20241007	181800	190732859	1363	1363	1363	1363	0
62	20241007	181700	190732859	1363	1363	1363	1363	2725
63	20241007	181600	190732859	1363	1363	1363	1363	0
64	20241007	181500	190732859	1363	1363	1363	1363	0
65	20241007	181400	190732859	1363	1363	1363	1363	0
66	20241007	181300	190732859	1363	1363	1363	1363	0
67	20241007	181200	190732859	1363	1363	1363	1363	0
68	20241007	181100	190732859	1363	1363	1363	1363	0
69	20241007	181000	190732859	1363	1363	1363	1363	0
70	20241007	180900	190732859	1363	1363	1363	1363	0
71	20241007	180800	190732859	1363	1363	1363	1363	0
72	20241007	180700	190732859	1363	1363	1363	1363	0
73	20241007	180600	190732859	1363	1363	1363	1363	0
74	20241007	180500	190732859	1363	1363	1363	1363	0
75	20241007	180400	190732859	1363	1363	1363	1363	0
76	20241007	180300	190732859	1363	1363	1363	1363	0
77	20241007	180200	190732859	1363	1363	1363	1363	0
78	20241007	180100	190732859	1363	1363	1363	1363	0
79	20241007	180000	190732859	1363	1363	1363	1363	0
80	20241007	175900	190732859	1363	1363	1363	1363	0
81	20241007	175800	190732859	1363	1363	1363	1363	0
82	20241007	175700	190732859	1363	1363	1363	1363	0
83	20241007	175600	190732859	1363	1363	1363	1363	0
84	20241007	175500	190732859	1363	1363	1363	1363	0
85	20241007	175400	190732859	1363	1363	1363	1363	0
86	20241007	175300	190732859	1363	1363	1363	1363	0
87	20241007	175200	190732859	1363	1363	1363	1363	0
88	20241007	175100	190732859	1363	1363	1363	1363	0
89	20241007	175000	190732859	1363	1363	1363	1363	0
90	20241007	174900	190732859	1363	1363	1363	1363	0
91	20241007	174800	190732859	1363	1363	1363	1363	0
92	20241007	174700	190732859	1363	1363	1363	1363	2725
93	20241007	174600	190732859	1363	1363	1363	1363	0
94	20241007	174500	190732859	1363	1363	1363	1363	0
95	20241007	174400	190732859	1363	1363	1363	1363	0
96	20241007	174300	190732859	1363	1363	1363	1363	0
97	20241007	174200	190732859	1363	1363	1363	1363	0
98	20241007	174100	190732859	1363	1363	1363	1363	0
99	20241007	174000	190732859	1363	1363	1363	1363	0
100	20241007	173900	190732859	1363	1363	1363	1363	0
101	20241007	173800	190732859	1363	1363	1363	1363	0
102	20241007	173700	190732859	1363	1363	1363	1363	0
103	20241007	173600	190732859	1363	1363	1363	1363	0
104	20241007	173500	190732859	1363	1363	1363	1363	0
105	20241007	173400	190732859	1363	1363	1363	1363	0
106	20241007	173300	190732859	1363	1363	1363	1363	0
107	20241007	173200	190732859	1363	1363	1363	1363	0
108	20241007	173100	190732859	1363	1363	1363	1363	0
109	20241007	173000	190732859	1363	1363	1363	1363	0
110	20241007	172900	190732859	1363	1363	1363	1363	0
111	20241007	172800	190732859	1363	1363	1363	1363	0
112	20241007	172700	190732859	1363	1363	1363	1363	0
113	20241007	172600	190732859	1363	1363	1363	1363	0
114	20241007	172500	190732859	1363	1363	1363	1363	0
115	20241007	172400	190732859	1363	1363	1363	1363	0
116	20241007	172300	190732859	1363	1363	1363	1363	0
117	20241007	172200	190732859	1363	1363	1363	1363	0
118	20241007	172100	190732859	1363	1363	1363	1363	0
119	20241007	172000	190732859	1363	1363	1363	1363	0
120	20241007	171900	190732859	1363	1363	1363	1363	0
121	20241007	171800	190732859	1363	1363	1363	1363	0
122	20241007	171700	190732859	1363	1363	1363	1363	2725
123	20241007	171600	190732859	1363	1363	1363	1363	0
124	20241007	171500	190732859	1363	1363	1363	1363	0
125	20241007	171400	190732859	1363	1363	1363	1363	0
126	20241007	171300	190732859	1363	1363	1363	1363	0
127	20241007	171200	190732859	1363	1363	1363	1363	0
128	20241007	171100	190732859	1363	1363	1363	1363	0
129	20241007	171000	190732859	1363	1363	1363	1363	0
130	20241007	170900	190732859	1363	1363	1363	1363	0
131	20241007	170800	190732859	1363	1363	1363	1363	0
132	20241007	170700	190732859	1363	1363	1363	1363	0
133	20241007	170600	190732859	1363	1363	1363	1363	0
134	20241007	170500	190732859	1363	1363	1363	1363	0
135	20241007	170400	190732859	1363	1363	1363	1363	0
136	20241007	170300	190732859	1363	1363	1363	1363	0
137	20241007	170200	190732859	1363	1363	1363	1363	0
138	20241007	170100	190732859	1363	1363	1363	1363	0
139	20241007	170000	190732859	1363	1363	1363	1363	0
140	20241007	165900	190732859	1363	1363	1363	1363	0
141	20241007	165800	190732859	1363	1363	1363	1363	0
142	20241007	165700	190732859	1363	1363	1363	1363	0
143	20241007	165600	190732859	1363	1363	1363	1363	0
144	20241007	165500	190732859	1363	1363	1363	1363	0
145	20241007	165400	190732859	1363	1363	1363	1363	0
146	20241007	165300	190732859	1363	1363	1363	1363	0
147	20241007	165200	190732859	1363	1363	1363	1363	0
148	20241007	165100	190732859	1363	1363	1363	1363	0
149	20241007	165000	190732859	1363	1363	1363	1363	0
150	20241007	164900	190732859	1363	1363	1363	1363	0
151	20241007	164800	190732859	1363	1363	1363	1363	0
152	20241007	164700	190732859	1363	1363	1363	1363	2725
153	20241007	164600	190732859	1363	1363	1363	1363	0
154	20241007	164500	190732859	1363	1363	1363	1363	0
155	20241007	164400	190732859	1363	1363	1363	1363	0
156	20241007	164300	190732859	1363	1363	1363	1363	0
157	20241007	164200	190732859	1363	1363	1363	1363	0
158	20241007	164100	190732859	1363	1363	1363	1363	0
159	20241007	164000	190732859	1363	1363	1363	1363	0
160	20241007	163900	190732859	1363	1363	1363	1363	0
161	20241007	163800	190732859	1363	1363	1363	1363	0
162	20241007	163700	190732859	1363	1363	1363	1363	0
163	20241007	163600	190732859	1363	1363	1363	1363	0
164	20241007	163500	190732859	1363	1363	1363	1363	0
165	20241007	163400	190732859	1363	1363	1363	1363	0
166	20241007	163300	190732859	1363	1363	1363	1363	0
167	20241007	163200	190732859	1363	1363	1363	1363	0
168	20241007	163100	190732859	1363	1363	1363	1363	0
169	20241007	163000	190732859	1363	1363	1363	1363	0
170	20241007	162900	190732859	1363	1363	1363	1363	0
171	20241007	162800	190732859	1363	1363	1363	1363	0
172	20241007	162700	190732859	1363	1363	1363	1363	0
173	20241007	162600	190732859	1363	1363	1363	1363	0
174	20241007	162500	190732859	1363	1363	1363	1363	0
175	20241007	162400	190732859	1363	1363	1363	1363	0
176	20241007	162300	190732859	1363	1363	1363	1363	0
177	20241007	162200	190732859	1363	1363	1363	1363	0
178	20241007	162100	190732859	1363	1363	1363	1363	0
179	20241007	162000	190732859	1363	1363	1363	1363	0
180	20241007	161900	190732859	1363	1363	1363	1363	0
181	20241007	161800	190732859	1363	1363	1363	1363	0
182	20241007	161700	190732859	1363	1363	1363	1363	2725
183	20241007	161600	190732859	1363	1363	1363	1363	0
184	20241007	161500	190732859	1363	1363	1363	1363	0
185	20241007	161400	190732859	1363	1363	1363	1363	0
186	20241007	161300	190732859	1363	1363	1363	1363	0
187	20241007	161200	190732859	1363	1363	1363	1363	0
188	20241007	161100	190732859	1363	1363	1363	1363	0
189	20241007	161000	190732859	1363	1363	1363	1363	0
190	20241007	160900	190732859	1363	1363	1363	1363	0
191	20241007	160800	190732859	1363	1363	1363	1363	0
192	20241007	160700	190732859	1363	1363	1363	1363	0
193	20241007	160600	190732859	1363	1363	1363	1363	0
194	20241007	160500	190732859	1363	1363	1363	1363	0
195	20241007	160400	190732859	1363	1363	1363	1363	0
196	20241007	160300	190732859	1363	1363	1363	1363	0
197	20241007	160200	190732859	1363	1363	1363	1363	0
198	20241007	160100	190732859	1363	1363	1363	1363	0
199	20241007	160000	190732859	1363	1363	1363	1363	0
200	20241007	155900	190732859	1363	1363	1363	1363	0
201	20241007	155800	190732859	1363	1363	1363	1363	0
202	20241007	155700	190732859	1363	1363	1363	1363	0
203	20241007	155600	190732859	1363	1363	1363	1363	0
204	20241007	155500	190732859	1363	1363	1363	1363	0
205	20241007	155400	190732859	1363	1363	1363	1363	0
206	20241007	155300	190732859	1363	1363	1363	1363	0
207	20241007	155200	190732859	1363	1363	1363	1363	0
208	20241007	155100	190732859	1363	1363	1363	1363	0
209	20241007	155000	190732859	1363	1363	1363	1363	0
210	20241007	154900	190732859	1363	1363	1363	1363	0
211	20241007	154800	190732859	1363	1363	1363	1363	0
212	20241007	154700	190732859	1363	1363	1363	1363	2725
213	20241007	154600	190732859	1363	1363	1363	1363	0
214	20241007	154500	190732859	1363	1363	1363	1363	0
215	20241007	154400	190732859	1363	1363	1363	1363	0
216	20241007	154300	190732859	1363	1363	1363	1363	0
217	20241007	154200	190732859	1363	1363	1363	1363	0
218	20241007	154100	190732859	1363	1363	1363	1363	0
219	20241007	154000	190732859	1363	1363	1363	1363	0
220	20241007	153900	190732859	1363	1363	1363	1363	0
221	20241007	153800	190732859	1363	1363	1363	1363	0
222	20241007	153700	190732859	1363	1363	1363	1363	0
223	20241007	153600	190732859	1363	1363	1363	1363	0
224	20241007	153500	190732859	1363	1363	1363	1363	0
225	20241007	153400	190732859	1363	1363	1363	1363	0
226	20241007	153300	190732859	1363	1363	1363	1363	0
227	20241007	153200	190732859	1363	1363	1363	1363	0
228	20241007	153100	190732859	1363	1363	1363	1363	0
229	20241007	153000	190732859	1363	1363	1363	1363	2725
230	20241007	152900	187018684	1363	1363	1363	1363	0
231	20241007	152800	187018684	1363	1363	1363	1363	0
232	20241007	152700	187018684	1363	1363	1363	1363	0
233	20241007	152600	187018684	1363	1363	1363	1363	0
234	20241007	152500	187018684	1363	1363	1363	1363	0
235	20241007	152400	187018684	1363	1363	1363	1363	0
236	20241007	152300	187018684	1363	1363	1363	1363	0
237	20241007	152200	187018684	1363	1363	1363	1363	0
238	20241007	152100	187018684	1363	1363	1363	1363	0
239	20241007	152000	187018684	1363	1363	1363	1363	0
240	20241007	151900	187018684	1363	1363	1363	1363	12
241	20241007	151800	187002328	1364	1363	1364	1362	395
242	20241007	151700	186463669	1356	1357	1357	1356	116
243	20241007	151600	186306288	1357	1361	1363	1357	3728
244	20241007	151500	181226926	1362	1362	1362	1362	1
245	20241007	151400	181225564	1357	1357	1357	1357	80
246	20241007	151300	181117004	1362	1362	1362	1362	0
247	20241007	151200	181117004	1362	1362	1362	1362	2
248	20241007	151100	181114280	1363	1363	1363	1363	0
249	20241007	151000	181114280	1363	1363	1363	1363	0
250	20241007	150900	181114280	1363	1363	1363	1363	39
251	20241007	150800	181061123	1363	1363	1363	1363	0
252	20241007	150700	181061123	1363	1363	1363	1363	1
253	20241007	150600	181059760	1362	1362	1362	1362	0
254	20241007	150500	181059760	1362	1362	1362	1362	0
255	20241007	150400	181059760	1362	1362	1362	1362	0
256	20241007	150300	181059760	1362	1362	1362	1362	0
257	20241007	150200	181059760	1362	1362	1362	1362	829
258	20241007	150100	179930662	1361	1361	1361	1361	0
259	20241007	150000	179930662	1361	1360	1361	1360	1000
260	20241007	145900	178569862	1356	1356	1356	1356	0
261	20241007	145800	178569862	1356	1356	1356	1356	0
262	20241007	145700	178569862	1356	1357	1361	1356	1020
263	20241007	145600	177182373	1357	1357	1357	1357	0
264	20241007	145500	177182373	1357	1357	1357	1357	2
265	20241007	145400	177179659	1357	1357	1357	1357	1
266	20241007	145300	177178302	1361	1361	1361	1361	0
267	20241007	145200	177178302	1361	1361	1361	1361	19
268	20241007	145100	177152443	1361	1357	1361	1356	62
269	20241007	145000	177068301	1360	1360	1360	1360	0
270	20241007	144900	177068301	1360	1357	1360	1357	3835
271	20241007	144800	171857417	1357	1355	1357	1355	591
272	20241007	144700	171056070	1355	1354	1355	1354	100
273	20241007	144600	170920620	1355	1355	1355	1355	0
274	20241007	144500	170920620	1355	1354	1355	1354	1270
275	20241007	144400	169199800	1355	1355	1355	1355	0
276	20241007	144300	169199800	1355	1355	1355	1355	1
277	20241007	144200	169198445	1351	1351	1351	1351	692
278	20241007	144100	168263553	1350	1350	1350	1350	94
279	20241007	144000	168136653	1354	1354	1354	1354	1
280	20241007	143900	168135299	1355	1352	1355	1350	906
281	20241007	143800	166912095	1355	1355	1355	1355	0
282	20241007	143700	166912095	1355	1355	1355	1355	1
283	20241007	143600	166910740	1352	1352	1352	1352	0
284	20241007	143500	166910740	1352	1355	1355	1352	2
285	20241007	143400	166908033	1356	1356	1356	1356	0
286	20241007	143300	166908033	1356	1356	1356	1356	4
287	20241007	143200	166902609	1356	1355	1356	1355	2
288	20241007	143100	166899898	1355	1355	1355	1355	0
289	20241007	143000	166899898	1355	1355	1355	1355	3159
290	20241007	142900	162619453	1355	1355	1355	1355	11
291	20241007	142800	162604548	1355	1355	1355	1355	0
292	20241007	142700	162604548	1355	1355	1355	1355	0
293	20241007	142600	162604548	1355	1354	1355	1354	600
294	20241007	142500	161791579	1352	1352	1352	1352	0
295	20241007	142400	161791579	1352	1354	1354	1352	1003
296	20241007	142300	160435517	1354	1354	1354	1354	0
297	20241007	142200	160435517	1354	1354	1354	1354	1
298	20241007	142100	160434163	1351	1351	1351	1351	1
299	20241007	142000	160432812	1351	1351	1351	1351	5
300	20241007	141900	160426057	1354	1354	1354	1354	0
301	20241007	141800	160426057	1354	1353	1354	1351	3834
302	20241007	141700	155246186	1355	1355	1355	1355	1
303	20241007	141600	155244831	1356	1356	1356	1356	0
304	20241007	141500	155244831	1356	1356	1356	1356	0
305	20241007	141400	155244831	1356	1356	1356	1356	0
306	20241007	141300	155244831	1356	1356	1356	1356	0
307	20241007	141200	155244831	1356	1356	1356	1356	0
308	20241007	141100	155244831	1356	1356	1356	1356	0
309	20241007	141000	155244831	1356	1355	1356	1355	23
310	20241007	140900	155213665	1356	1356	1356	1356	0
311	20241007	140800	155213665	1356	1356	1356	1356	0
312	20241007	140700	155213665	1356	1356	1356	1356	0
313	20241007	140600	155213665	1356	1353	1356	1353	11
314	20241007	140500	155198779	1357	1357	1357	1357	52
315	20241007	140400	155128215	1357	1357	1357	1357	5
316	20241007	140300	155121430	1357	1357	1357	1357	0
317	20241007	140200	155121430	1357	1357	1357	1357	0
318	20241007	140100	155121430	1357	1357	1357	1357	0
319	20241007	140000	155121430	1357	1357	1357	1357	1
320	20241007	135900	155120073	1357	1357	1357	1357	0
321	20241007	135800	155120073	1357	1357	1357	1357	96
322	20241007	135700	154989801	1357	1357	1357	1357	140
323	20241007	135600	154799821	1360	1357	1360	1357	1600
324	20241007	135500	152624479	1358	1358	1358	1358	1
325	20241007	135400	152623121	1357	1355	1357	1355	305
326	20241007	135300	152209446	1355	1355	1355	1355	1
327	20241007	135200	152208091	1352	1352	1352	1352	1075
328	20241007	135100	150754691	1352	1355	1355	1351	1012
329	20241007	135000	149386435	1355	1356	1356	1355	595
330	20241007	134900	148580184	1358	1358	1358	1358	0
331	20241007	134800	148580184	1358	1358	1358	1358	0
332	20241007	134700	148580184	1358	1358	1358	1358	0
333	20241007	134600	148580184	1358	1358	1358	1358	0
334	20241007	134500	148580184	1358	1358	1358	1358	0
335	20241007	134400	148580184	1358	1358	1358	1358	0
336	20241007	134300	148580184	1358	1358	1358	1358	73
337	20241007	134200	148481050	1358	1358	1358	1358	0
338	20241007	134100	148481050	1358	1358	1358	1358	0
339	20241007	134000	148481050	1358	1358	1358	1358	0
340	20241007	133900	148481050	1358	1357	1360	1357	2501
341	20241007	133800	145084724	1357	1356	1357	1351	65
342	20241007	133700	144996898	1356	1353	1356	1353	3520
343	20241007	133600	140224600	1352	1352	1352	1352	250
344	20241007	133500	139886600	1350	1350	1350	1350	2
345	20241007	133400	139883900	1352	1352	1352	1352	10
346	20241007	133300	139870380	1352	1352	1352	1352	1
347	20241007	133200	139869028	1351	1350	1351	1350	3933
348	20241007	133100	134558410	1350	1350	1350	1348	103
349	20241007	133000	134419558	1349	1347	1350	1345	92
350	20241007	132900	134295709	1350	1345	1350	1345	2468
351	20241007	132800	130976244	1346	1346	1346	1346	0
352	20241007	132700	130976244	1346	1346	1346	1346	2474
353	20241007	132600	127646240	1350	1350	1350	1350	0
354	20241007	132500	127646240	1350	1347	1350	1345	8827
355	20241007	132400	115773652	1350	1350	1350	1350	0
356	20241007	132300	115773652	1350	1350	1350	1350	0
357	20241007	132200	115773652	1350	1350	1350	1350	10
358	20241007	132100	115760152	1350	1350	1350	1350	0
359	20241007	132000	115760152	1350	1350	1350	1350	0
360	20241007	131900	115760152	1350	1348	1350	1347	1100
361	20241007	131800	114275683	1348	1346	1348	1346	22
362	20241007	131700	114246069	1346	1346	1346	1346	0
363	20241007	131600	114246069	1346	1346	1346	1346	0
364	20241007	131500	114246069	1346	1346	1346	1346	0
365	20241007	131400	114246069	1346	1346	1346	1346	0
366	20241007	131300	114246069	1346	1346	1346	1346	0
367	20241007	131200	114246069	1346	1346	1346	1346	50
368	20241007	131100	114178769	1344	1344	1344	1344	8
369	20241007	131000	114168017	1346	1346	1346	1346	41
370	20241007	130900	114112831	1347	1347	1347	1347	10
371	20241007	130800	114099361	1347	1347	1347	1347	0
372	20241007	130700	114099361	1347	1347	1347	1347	0
373	20241007	130600	114099361	1347	1347	1347	1347	5
374	20241007	130500	114092626	1348	1348	1348	1348	0
375	20241007	130400	114092626	1348	1348	1348	1348	0
376	20241007	130300	114092626	1348	1348	1348	1348	23
377	20241007	130200	114061622	1348	1348	1348	1348	1
378	20241007	130100	114060274	1347	1347	1347	1347	12
379	20241007	130000	114044110	1348	1348	1348	1348	0
380	20241007	125900	114044110	1348	1348	1348	1348	10
381	20241007	125800	114030630	1349	1348	1349	1348	4
382	20241007	125700	114025237	1348	1348	1350	1348	503
383	20241007	125600	113347191	1348	1348	1348	1348	300
384	20241007	125500	112942791	1350	1350	1350	1350	1
385	20241007	125400	112941441	1348	1350	1350	1348	7
386	20241007	125300	112932003	1348	1348	1348	1348	0
387	20241007	125200	112932003	1348	1348	1348	1348	47
388	20241007	125100	112868647	1348	1348	1348	1348	0
389	20241007	125000	112868647	1348	1350	1350	1348	5
390	20241007	124900	112861899	1350	1350	1350	1350	4
391	20241007	124800	112856499	1348	1348	1348	1348	4
392	20241007	124700	112851107	1350	1350	1350	1350	0
393	20241007	124600	112851107	1350	1350	1350	1350	0
394	20241007	124500	112851107	1350	1350	1350	1350	0
395	20241007	124400	112851107	1350	1350	1350	1350	0
396	20241007	124300	112851107	1350	1350	1350	1350	0
397	20241007	124200	112851107	1350	1350	1350	1350	0
398	20241007	124100	112851107	1350	1350	1350	1350	1
399	20241007	124000	112849757	1348	1348	1348	1348	10
400	20241007	123900	112836277	1350	1350	1350	1350	0
401	20241007	123800	112836277	1350	1350	1350	1350	50
402	20241007	123700	112768777	1350	1350	1350	1350	10
403	20241007	123600	112755277	1350	1348	1350	1348	2
404	20241007	123500	112752579	1350	1350	1350	1350	60
405	20241007	123400	112671579	1350	1349	1350	1349	3000
406	20241007	123300	108623077	1349	1349	1349	1349	0
407	20241007	123200	108623077	1349	1349	1349	1349	0
408	20241007	123100	108623077	1349	1349	1349	1349	6
409	20241007	123000	108614983	1348	1349	1349	1348	25
410	20241007	122900	108581272	1348	1348	1348	1348	20
411	20241007	122800	108554312	1349	1349	1349	1349	0
412	20241007	122700	108554312	1349	1349	1349	1349	0
413	20241007	122600	108554312	1349	1349	1349	1349	1
414	20241007	122500	108552963	1348	1348	1348	1348	1793
415	20241007	122400	106135999	1348	1348	1348	1348	100
416	20241007	122300	106001199	1343	1343	1343	1343	3048
417	20241007	122200	101907735	1342	1343	1343	1342	61
418	20241007	122100	101825813	1343	1343	1343	1343	0
419	20241007	122000	101825813	1343	1343	1343	1343	19
420	20241007	121900	101800296	1343	1343	1343	1343	110
421	20241007	121800	101652566	1343	1343	1343	1343	0
422	20241007	121700	101652566	1343	1343	1343	1343	10
423	20241007	121600	101639136	1343	1343	1343	1343	0
424	20241007	121500	101639136	1343	1343	1343	1343	770
425	20241007	121400	100605026	1343	1343	1343	1343	59
426	20241007	121300	100525789	1343	1343	1343	1343	21
427	20241007	121200	100497586	1343	1343	1343	1343	8
428	20241007	121100	100486842	1342	1343	1343	1342	1512
429	20241007	121000	98457226	1344	1344	1344	1344	0
430	20241007	120900	98457226	1344	1344	1344	1344	0
431	20241007	120800	98457226	1344	1345	1345	1344	113
432	20241007	120700	98305304	1348	1348	1348	1348	0
433	20241007	120600	98305304	1348	1348	1348	1348	5
434	20241007	120500	98298564	1348	1348	1348	1348	0
435	20241007	120400	98298564	1348	1348	1348	1348	0
436	20241007	120300	98298564	1348	1348	1348	1348	0
437	20241007	120200	98298564	1348	1348	1348	1348	10
438	20241007	120100	98285084	1348	1348	1348	1348	0
439	20241007	120000	98285084	1348	1348	1348	1348	0
440	20241007	115900	98285084	1348	1348	1348	1348	0
441	20241007	115800	98285084	1348	1348	1348	1348	0
442	20241007	115700	98285084	1348	1348	1348	1348	100
443	20241007	115600	98150284	1348	1348	1348	1348	50
444	20241007	115500	98082884	1348	1345	1348	1345	131
445	20241007	115400	97906657	1345	1345	1345	1345	3
446	20241007	115300	97902622	1345	1345	1345	1345	0
447	20241007	115200	97902622	1345	1346	1346	1345	10
448	20241007	115100	97889167	1347	1347	1347	1347	0
449	20241007	115000	97889167	1347	1347	1347	1347	0
450	20241007	114900	97889167	1347	1347	1347	1347	47
451	20241007	114800	97825858	1347	1347	1347	1347	5
452	20241007	114700	97819123	1348	1348	1348	1348	0
453	20241007	114600	97819123	1348	1348	1348	1347	30
454	20241007	114500	97778689	1348	1348	1348	1348	13
455	20241007	114400	97761165	1342	1342	1342	1342	0
456	20241007	114300	97761165	1342	1347	1347	1342	629
457	20241007	114200	96916470	1348	1348	1348	1348	10
458	20241007	114100	96902990	1348	1348	1348	1348	0
459	20241007	114000	96902990	1348	1348	1348	1348	0
460	20241007	113900	96902990	1348	1348	1348	1348	1
461	20241007	113800	96901642	1347	1347	1347	1347	0
462	20241007	113700	96901642	1347	1347	1347	1347	55
463	20241007	113600	96827557	1348	1348	1348	1348	2
464	20241007	113500	96824861	1349	1349	1349	1349	3
465	20241007	113400	96820814	1349	1349	1349	1349	0
466	20241007	113300	96820814	1349	1349	1349	1349	0
467	20241007	113200	96820814	1349	1349	1349	1349	0
468	20241007	113100	96820814	1349	1349	1349	1349	842
469	20241007	113000	95684956	1349	1349	1349	1349	0
470	20241007	112900	95684956	1349	1349	1349	1349	0
471	20241007	112800	95684956	1349	1349	1349	1349	79
472	20241007	112700	95578385	1349	1347	1349	1347	8
473	20241007	112600	95567595	1349	1348	1349	1348	406
474	20241007	112500	95020306	1348	1348	1348	1348	15
475	20241007	112400	95000086	1348	1345	1348	1345	111
476	20241007	112300	94850470	1348	1345	1348	1345	300
477	20241007	112200	94446503	1345	1345	1345	1345	1
478	20241007	112100	94445158	1343	1343	1343	1343	360
479	20241007	112000	93961678	1342	1342	1342	1342	2000
480	20241007	111900	91277678	1342	1342	1342	1342	117
481	20241007	111800	91120664	1343	1343	1343	1342	2021
482	20241007	111700	88406481	1343	1343	1343	1343	0
483	20241007	111600	88406481	1343	1343	1343	1343	1
484	20241007	111500	88405138	1342	1343	1343	1342	55
485	20241007	111400	88331323	1343	1343	1343	1343	0
486	20241007	111300	88331323	1343	1343	1343	1343	0
487	20241007	111200	88331323	1343	1343	1343	1343	126
488	20241007	111100	88162105	1342	1342	1342	1342	400
489	20241007	111000	87625305	1343	1343	1343	1343	0
490	20241007	110900	87625305	1343	1342	1343	1342	199
491	20241007	110800	87358242	1342	1342	1342	1342	0
492	20241007	110700	87358242	1342	1342	1342	1342	6
493	20241007	110600	87350190	1342	1342	1342	1342	0
494	20241007	110500	87350190	1342	1342	1342	1342	1003
495	20241007	110400	86004164	1342	1342	1342	1342	0
496	20241007	110300	86004164	1342	1342	1342	1342	500
497	20241007	110200	85333164	1342	1342	1342	1342	39
498	20241007	110100	85280826	1342	1342	1342	1342	0
499	20241007	110000	85280826	1342	1342	1342	1342	0
500	20241007	105900	85280826	1342	1342	1342	1342	149
501	20241007	105800	85080868	1343	1343	1343	1343	1
502	20241007	105700	85079525	1342	1342	1342	1342	0
503	20241007	105600	85079525	1342	1342	1342	1342	0
504	20241007	105500	85079525	1342	1342	1342	1342	11
505	20241007	105400	85064763	1343	1343	1343	1343	20
506	20241007	105300	85037903	1343	1343	1343	1343	30
507	20241007	105200	84997613	1343	1340	1343	1340	1330
508	20241007	105100	83215384	1341	1343	1343	1341	1329
509	20241007	105000	81433193	1341	1341	1341	1341	0
510	20241007	104900	81433193	1341	1341	1341	1341	0
511	20241007	104800	81433193	1341	1341	1341	1341	1503
512	20241007	104700	79417670	1341	1341	1341	1341	0
513	20241007	104600	79417670	1341	1341	1341	1341	10
514	20241007	104500	79404260	1341	1341	1341	1341	0
515	20241007	104400	79404260	1341	1341	1341	1341	50
516	20241007	104300	79337210	1341	1341	1341	1341	132
517	20241007	104200	79160198	1342	1342	1342	1342	5
518	20241007	104100	79153488	1342	1342	1342	1342	0
519	20241007	104000	79153488	1342	1342	1342	1342	3
520	20241007	103900	79149462	1341	1341	1341	1341	0
521	20241007	103800	79149462	1341	1341	1341	1341	99
522	20241007	103700	79016703	1342	1342	1342	1342	0
523	20241007	103600	79016703	1342	1342	1342	1342	0
524	20241007	103500	79016703	1342	1342	1342	1342	57
525	20241007	103400	78940209	1342	1342	1342	1342	1
526	20241007	103300	78938867	1342	1342	1342	1342	16
527	20241007	103200	78917395	1342	1340	1342	1340	705
528	20241007	103100	77972685	1340	1340	1340	1340	0
529	20241007	103000	77972685	1340	1340	1340	1340	0
530	20241007	102900	77972685	1340	1342	1342	1340	203
531	20241007	102800	77700654	1342	1342	1342	1342	1
532	20241007	102700	77699312	1342	1342	1342	1342	4
533	20241007	102600	77693944	1341	1341	1341	1341	459
534	20241007	102500	77078425	1341	1341	1341	1341	133
535	20241007	102400	76900072	1341	1341	1341	1341	0
536	20241007	102300	76900072	1341	1341	1341	1341	20
537	20241007	102200	76873252	1340	1340	1341	1340	280
538	20241007	102100	76497904	1340	1340	1340	1340	20
539	20241007	102000	76471104	1340	1340	1340	1340	250
540	20241007	101900	76136104	1340	1340	1340	1340	0
541	20241007	101800	76136104	1340	1340	1340	1340	2433
542	20241007	101700	72875884	1340	1340	1340	1340	1
543	20241007	101600	72874544	1339	1339	1339	1339	283
544	20241007	101500	72495607	1339	1339	1340	1339	933
545	20241007	101400	71245820	1340	1340	1340	1340	53
546	20241007	101300	71174800	1340	1340	1340	1339	1630
547	20241007	101200	68992100	1339	1339	1339	1339	267
548	20241007	101100	68634587	1340	1340	1340	1340	7
549	20241007	101000	68625207	1339	1340	1340	1339	112
550	20241007	100900	68475226	1340	1340	1340	1340	0
551	20241007	100800	68475226	1340	1340	1340	1340	2
552	20241007	100700	68472546	1340	1340	1340	1340	43
553	20241007	100600	68414926	1339	1339	1339	1339	0
554	20241007	100500	68414926	1339	1340	1340	1339	108
555	20241007	100400	68270290	1341	1341	1341	1341	7
556	20241007	100300	68260903	1339	1339	1339	1339	650
557	20241007	100200	67390553	1339	1339	1339	1339	1218
558	20241007	100100	65759651	1340	1340	1340	1340	0
559	20241007	100000	65759651	1340	1340	1341	1340	839
560	20241007	095900	64635353	1341	1341	1341	1341	42
561	20241007	095800	64579031	1341	1341	1341	1341	22
562	20241007	095700	64549529	1343	1343	1343	1343	53
563	20241007	095600	64478350	1343	1343	1343	1343	0
564	20241007	095500	64478350	1343	1343	1343	1343	0
565	20241007	095400	64478350	1343	1343	1343	1343	0
566	20241007	095300	64478350	1343	1343	1343	1343	0
567	20241007	095200	64478350	1343	1343	1343	1343	0
568	20241007	095100	64478350	1343	1341	1343	1341	27
569	20241007	095000	64442135	1343	1343	1343	1343	0
570	20241007	094900	64442135	1343	1343	1343	1343	25
571	20241007	094800	64408560	1343	1343	1343	1343	50
572	20241007	094700	64341410	1344	1344	1344	1344	21
573	20241007	094600	64313186	1344	1343	1344	1339	349
574	20241007	094500	63845469	1343	1343	1343	1343	72
575	20241007	094400	63748773	1343	1339	1343	1339	757
576	20241007	094300	62735090	1338	1342	1342	1338	15602
577	20241007	094200	41853212	1343	1343	1343	1343	137
578	20241007	094100	41669221	1343	1344	1344	1343	7
579	20241007	094000	41659818	1344	1344	1344	1344	0
580	20241007	093900	41659818	1344	1346	1347	1344	721
581	20241007	093800	40690389	1347	1347	1347	1347	22
582	20241007	093700	40660755	1347	1347	1347	1347	0
583	20241007	093600	40660755	1347	1347	1348	1347	16
584	20241007	093500	40639197	1348	1348	1348	1348	10
585	20241007	093400	40625717	1348	1347	1348	1347	20
586	20241007	093300	40598770	1348	1348	1348	1348	50
587	20241007	093200	40531370	1348	1347	1348	1347	1256
588	20241007	093100	38839532	1349	1349	1349	1349	900
589	20241007	093000	37625432	1349	1349	1349	1349	1
590	20241007	092900	37624083	1349	1349	1349	1349	307
591	20241007	092800	37209940	1349	1349	1349	1349	123
592	20241007	092700	37044013	1350	1350	1350	1350	83
593	20241007	092600	36931963	1350	1350	1350	1350	5
594	20241007	092500	36925213	1350	1350	1350	1350	50
595	20241007	092400	36857713	1350	1350	1350	1350	11
596	20241007	092300	36842863	1349	1349	1349	1349	0
597	20241007	092200	36842863	1349	1351	1351	1349	218
598	20241007	092100	36548598	1351	1351	1351	1351	20
599	20241007	092000	36521578	1351	1351	1351	1351	20
600	20241007	091900	36494558	1351	1351	1351	1351	0
601	20241007	091800	36494558	1351	1351	1351	1351	0
602	20241007	091700	36494558	1351	1349	1351	1349	120
603	20241007	091600	36332600	1349	1349	1349	1349	50
604	20241007	091500	36265150	1349	1343	1349	1343	678
605	20241007	091400	35353963	1344	1344	1344	1344	0
606	20241007	091300	35353963	1344	1340	1344	1340	84
607	20241007	091200	35241187	1338	1344	1344	1338	2363
608	20241007	091100	32077426	1344	1344	1344	1344	274
609	20241007	091000	31709170	1348	1348	1348	1348	0
610	20241007	090900	31709170	1348	1340	1348	1340	304
611	20241007	090800	31301778	1348	1348	1348	1348	4
612	20241007	090700	31296386	1348	1348	1348	1348	195
613	20241007	090600	31033526	1348	1340	1348	1338	6088
614	20241007	090500	22877961	1340	1349	1349	1340	4409
615	20241007	090400	16969313	1349	1349	1349	1349	0
616	20241007	090300	16969313	1349	1349	1353	1340	6234
617	20241007	090200	8610057	1349	1349	1349	1349	0
618	20241007	090100	8610057	1349	1352	1352	1349	6017
619	20241007	090000	477609	1353	1353	1353	1353	353