KissMeData/027710/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191200	132459897	1330	1330	1330	1330	2077
3	20241014	191100	132459897	1330	1330	1330	1330	0
4	20241014	191000	132459897	1330	1330	1330	1330	0
5	20241014	190900	132459897	1330	1330	1330	1330	0
6	20241014	190800	132459897	1330	1330	1330	1330	0
7	20241014	190700	132459897	1330	1330	1330	1330	0
8	20241014	190600	132459897	1330	1330	1330	1330	0
9	20241014	190500	132459897	1330	1330	1330	1330	0
10	20241014	190400	132459897	1330	1330	1330	1330	0
11	20241014	190300	132459897	1330	1330	1330	1330	0
12	20241014	190200	132459897	1330	1330	1330	1330	0
13	20241014	190100	132459897	1330	1330	1330	1330	0
14	20241014	190000	132459897	1330	1330	1330	1330	0
15	20241014	185900	132459897	1330	1330	1330	1330	0
16	20241014	185800	132459897	1330	1330	1330	1330	0
17	20241014	185700	132459897	1330	1330	1330	1330	0
18	20241014	185600	132459897	1330	1330	1330	1330	0
19	20241014	185500	132459897	1330	1330	1330	1330	0
20	20241014	185400	132459897	1330	1330	1330	1330	0
21	20241014	185300	132459897	1330	1330	1330	1330	0
22	20241014	185200	132459897	1330	1330	1330	1330	0
23	20241014	185100	132459897	1330	1330	1330	1330	0
24	20241014	185000	132459897	1330	1330	1330	1330	0
25	20241014	184900	132459897	1330	1330	1330	1330	0
26	20241014	184800	132459897	1330	1330	1330	1330	0
27	20241014	184700	132459897	1330	1330	1330	1330	0
28	20241014	184600	132459897	1330	1330	1330	1330	0
29	20241014	184500	132459897	1330	1330	1330	1330	0
30	20241014	184400	132459897	1330	1330	1330	1330	0
31	20241014	184300	132459897	1330	1330	1330	1330	0
32	20241014	184200	132459897	1330	1330	1330	1330	2077
33	20241014	184100	132459897	1330	1330	1330	1330	0
34	20241014	184000	132459897	1330	1330	1330	1330	0
35	20241014	183900	132459897	1330	1330	1330	1330	0
36	20241014	183800	132459897	1330	1330	1330	1330	0
37	20241014	183700	132459897	1330	1330	1330	1330	0
38	20241014	183600	132459897	1330	1330	1330	1330	0
39	20241014	183500	132459897	1330	1330	1330	1330	0
40	20241014	183400	132459897	1330	1330	1330	1330	0
41	20241014	183300	132459897	1330	1330	1330	1330	0
42	20241014	183200	132459897	1330	1330	1330	1330	0
43	20241014	183100	132459897	1330	1330	1330	1330	0
44	20241014	183000	132459897	1330	1330	1330	1330	0
45	20241014	182900	132459897	1330	1330	1330	1330	0
46	20241014	182800	132459897	1330	1330	1330	1330	0
47	20241014	182700	132459897	1330	1330	1330	1330	0
48	20241014	182600	132459897	1330	1330	1330	1330	0
49	20241014	182500	132459897	1330	1330	1330	1330	0
50	20241014	182400	132459897	1330	1330	1330	1330	0
51	20241014	182300	132459897	1330	1330	1330	1330	0
52	20241014	182200	132459897	1330	1330	1330	1330	0
53	20241014	182100	132459897	1330	1330	1330	1330	0
54	20241014	182000	132459897	1330	1330	1330	1330	0
55	20241014	181900	132459897	1330	1330	1330	1330	0
56	20241014	181800	132459897	1330	1330	1330	1330	0
57	20241014	181700	132459897	1330	1330	1330	1330	0
58	20241014	181600	132459897	1330	1330	1330	1330	0
59	20241014	181500	132459897	1330	1330	1330	1330	0
60	20241014	181400	132459897	1330	1330	1330	1330	0
61	20241014	181300	132459897	1330	1330	1330	1330	0
62	20241014	181200	132459897	1330	1330	1330	1330	2077
63	20241014	181100	132459897	1330	1330	1330	1330	0
64	20241014	181000	132459897	1330	1330	1330	1330	0
65	20241014	180900	132459897	1330	1330	1330	1330	0
66	20241014	180800	132459897	1330	1330	1330	1330	0
67	20241014	180700	132459897	1330	1330	1330	1330	0
68	20241014	180600	132459897	1330	1330	1330	1330	0
69	20241014	180500	132459897	1330	1330	1330	1330	0
70	20241014	180400	132459897	1330	1330	1330	1330	0
71	20241014	180300	132459897	1330	1330	1330	1330	0
72	20241014	180200	132459897	1330	1330	1330	1330	0
73	20241014	180100	132459897	1330	1330	1330	1330	0
74	20241014	180000	132459897	1330	1330	1330	1330	0
75	20241014	175900	132459897	1330	1330	1330	1330	0
76	20241014	175800	132459897	1330	1330	1330	1330	0
77	20241014	175700	132459897	1330	1330	1330	1330	0
78	20241014	175600	132459897	1330	1330	1330	1330	0
79	20241014	175500	132459897	1330	1330	1330	1330	0
80	20241014	175400	132459897	1330	1330	1330	1330	0
81	20241014	175300	132459897	1330	1330	1330	1330	0
82	20241014	175200	132459897	1330	1330	1330	1330	0
83	20241014	175100	132459897	1330	1330	1330	1330	0
84	20241014	175000	132459897	1330	1330	1330	1330	0
85	20241014	174900	132459897	1330	1330	1330	1330	0
86	20241014	174800	132459897	1330	1330	1330	1330	0
87	20241014	174700	132459897	1330	1330	1330	1330	0
88	20241014	174600	132459897	1330	1330	1330	1330	0
89	20241014	174500	132459897	1330	1330	1330	1330	0
90	20241014	174400	132459897	1330	1330	1330	1330	0
91	20241014	174300	132459897	1330	1330	1330	1330	0
92	20241014	174200	132459897	1330	1330	1330	1330	2077
93	20241014	174100	132459897	1330	1330	1330	1330	0
94	20241014	174000	132459897	1330	1330	1330	1330	0
95	20241014	173900	132459897	1330	1330	1330	1330	0
96	20241014	173800	132459897	1330	1330	1330	1330	0
97	20241014	173700	132459897	1330	1330	1330	1330	0
98	20241014	173600	132459897	1330	1330	1330	1330	0
99	20241014	173500	132459897	1330	1330	1330	1330	0
100	20241014	173400	132459897	1330	1330	1330	1330	0
101	20241014	173300	132459897	1330	1330	1330	1330	0
102	20241014	173200	132459897	1330	1330	1330	1330	0
103	20241014	173100	132459897	1330	1330	1330	1330	0
104	20241014	173000	132459897	1330	1330	1330	1330	0
105	20241014	172900	132459897	1330	1330	1330	1330	0
106	20241014	172800	132459897	1330	1330	1330	1330	0
107	20241014	172700	132459897	1330	1330	1330	1330	0
108	20241014	172600	132459897	1330	1330	1330	1330	0
109	20241014	172500	132459897	1330	1330	1330	1330	0
110	20241014	172400	132459897	1330	1330	1330	1330	0
111	20241014	172300	132459897	1330	1330	1330	1330	0
112	20241014	172200	132459897	1330	1330	1330	1330	0
113	20241014	172100	132459897	1330	1330	1330	1330	0
114	20241014	172000	132459897	1330	1330	1330	1330	0
115	20241014	171900	132459897	1330	1330	1330	1330	0
116	20241014	171800	132459897	1330	1330	1330	1330	0
117	20241014	171700	132459897	1330	1330	1330	1330	0
118	20241014	171600	132459897	1330	1330	1330	1330	0
119	20241014	171500	132459897	1330	1330	1330	1330	0
120	20241014	171400	132459897	1330	1330	1330	1330	0
121	20241014	171300	132459897	1330	1330	1330	1330	0
122	20241014	171200	132459897	1330	1330	1330	1330	2077
123	20241014	171100	132459897	1330	1330	1330	1330	0
124	20241014	171000	132459897	1330	1330	1330	1330	0
125	20241014	170900	132459897	1330	1330	1330	1330	0
126	20241014	170800	132459897	1330	1330	1330	1330	0
127	20241014	170700	132459897	1330	1330	1330	1330	0
128	20241014	170600	132459897	1330	1330	1330	1330	0
129	20241014	170500	132459897	1330	1330	1330	1330	0
130	20241014	170400	132459897	1330	1330	1330	1330	0
131	20241014	170300	132459897	1330	1330	1330	1330	0
132	20241014	170200	132459897	1330	1330	1330	1330	0
133	20241014	170100	132459897	1330	1330	1330	1330	0
134	20241014	170000	132459897	1330	1330	1330	1330	0
135	20241014	165900	132459897	1330	1330	1330	1330	0
136	20241014	165800	132459897	1330	1330	1330	1330	0
137	20241014	165700	132459897	1330	1330	1330	1330	0
138	20241014	165600	132459897	1330	1330	1330	1330	0
139	20241014	165500	132459897	1330	1330	1330	1330	0
140	20241014	165400	132459897	1330	1330	1330	1330	0
141	20241014	165300	132459897	1330	1330	1330	1330	0
142	20241014	165200	132459897	1330	1330	1330	1330	0
143	20241014	165100	132459897	1330	1330	1330	1330	0
144	20241014	165000	132459897	1330	1330	1330	1330	0
145	20241014	164900	132459897	1330	1330	1330	1330	0
146	20241014	164800	132459897	1330	1330	1330	1330	0
147	20241014	164700	132459897	1330	1330	1330	1330	0
148	20241014	164600	132459897	1330	1330	1330	1330	0
149	20241014	164500	132459897	1330	1330	1330	1330	0
150	20241014	164400	132459897	1330	1330	1330	1330	0
151	20241014	164300	132459897	1330	1330	1330	1330	0
152	20241014	164200	132459897	1330	1330	1330	1330	2077
153	20241014	164100	132459897	1330	1330	1330	1330	0
154	20241014	164000	132459897	1330	1330	1330	1330	0
155	20241014	163900	132459897	1330	1330	1330	1330	0
156	20241014	163800	132459897	1330	1330	1330	1330	0
157	20241014	163700	132459897	1330	1330	1330	1330	0
158	20241014	163600	132459897	1330	1330	1330	1330	0
159	20241014	163500	132459897	1330	1330	1330	1330	0
160	20241014	163400	132459897	1330	1330	1330	1330	0
161	20241014	163300	132459897	1330	1330	1330	1330	0
162	20241014	163200	132459897	1330	1330	1330	1330	0
163	20241014	163100	132459897	1330	1330	1330	1330	0
164	20241014	163000	132459897	1330	1330	1330	1330	0
165	20241014	162900	132459897	1330	1330	1330	1330	0
166	20241014	162800	132459897	1330	1330	1330	1330	0
167	20241014	162700	132459897	1330	1330	1330	1330	0
168	20241014	162600	132459897	1330	1330	1330	1330	0
169	20241014	162500	132459897	1330	1330	1330	1330	0
170	20241014	162400	132459897	1330	1330	1330	1330	0
171	20241014	162300	132459897	1330	1330	1330	1330	0
172	20241014	162200	132459897	1330	1330	1330	1330	0
173	20241014	162100	132459897	1330	1330	1330	1330	0
174	20241014	162000	132459897	1330	1330	1330	1330	0
175	20241014	161900	132459897	1330	1330	1330	1330	0
176	20241014	161800	132459897	1330	1330	1330	1330	0
177	20241014	161700	132459897	1330	1330	1330	1330	0
178	20241014	161600	132459897	1330	1330	1330	1330	0
179	20241014	161500	132459897	1330	1330	1330	1330	0
180	20241014	161400	132459897	1330	1330	1330	1330	0
181	20241014	161300	132459897	1330	1330	1330	1330	0
182	20241014	161200	132459897	1330	1330	1330	1330	2077
183	20241014	161100	132459897	1330	1330	1330	1330	0
184	20241014	161000	132459897	1330	1330	1330	1330	0
185	20241014	160900	132459897	1330	1330	1330	1330	0
186	20241014	160800	132459897	1330	1330	1330	1330	0
187	20241014	160700	132459897	1330	1330	1330	1330	0
188	20241014	160600	132459897	1330	1330	1330	1330	0
189	20241014	160500	132459897	1330	1330	1330	1330	0
190	20241014	160400	132459897	1330	1330	1330	1330	0
191	20241014	160300	132459897	1330	1330	1330	1330	0
192	20241014	160200	132459897	1330	1330	1330	1330	0
193	20241014	160100	132459897	1330	1330	1330	1330	0
194	20241014	160000	132459897	1330	1330	1330	1330	0
195	20241014	155900	132459897	1330	1330	1330	1330	0
196	20241014	155800	132459897	1330	1330	1330	1330	0
197	20241014	155700	132459897	1330	1330	1330	1330	0
198	20241014	155600	132459897	1330	1330	1330	1330	0
199	20241014	155500	132459897	1330	1330	1330	1330	0
200	20241014	155400	132459897	1330	1330	1330	1330	0
201	20241014	155300	132459897	1330	1330	1330	1330	0
202	20241014	155200	132459897	1330	1330	1330	1330	0
203	20241014	155100	132459897	1330	1330	1330	1330	0
204	20241014	155000	132459897	1330	1330	1330	1330	0
205	20241014	154900	132459897	1330	1330	1330	1330	0
206	20241014	154800	132459897	1330	1330	1330	1330	0
207	20241014	154700	132459897	1330	1330	1330	1330	0
208	20241014	154600	132459897	1330	1330	1330	1330	0
209	20241014	154500	132459897	1330	1330	1330	1330	0
210	20241014	154400	132459897	1330	1330	1330	1330	0
211	20241014	154300	132459897	1330	1330	1330	1330	0
212	20241014	154200	132459897	1330	1330	1330	1330	2077
213	20241014	154100	132459897	1330	1330	1330	1330	0
214	20241014	154000	132459897	1330	1330	1330	1330	0
215	20241014	153900	132459897	1330	1330	1330	1330	0
216	20241014	153800	132459897	1330	1330	1330	1330	0
217	20241014	153700	132459897	1330	1330	1330	1330	0
218	20241014	153600	132459897	1330	1330	1330	1330	0
219	20241014	153500	132459897	1330	1330	1330	1330	0
220	20241014	153400	132459897	1330	1330	1330	1330	0
221	20241014	153300	132459897	1330	1330	1330	1330	0
222	20241014	153200	132459897	1330	1330	1330	1330	0
223	20241014	153100	132459897	1330	1330	1330	1330	0
224	20241014	153000	132459897	1330	1330	1330	1330	2077
225	20241014	152900	129697487	1333	1333	1333	1333	0
226	20241014	152800	129697487	1333	1333	1333	1333	0
227	20241014	152700	129697487	1333	1333	1333	1333	0
228	20241014	152600	129697487	1333	1333	1333	1333	0
229	20241014	152500	129697487	1333	1333	1333	1333	0
230	20241014	152400	129697487	1333	1333	1333	1333	0
231	20241014	152300	129697487	1333	1333	1333	1333	0
232	20241014	152200	129697487	1333	1333	1333	1333	0
233	20241014	152100	129697487	1333	1333	1333	1333	0
234	20241014	152000	129697487	1333	1333	1333	1333	0
235	20241014	151900	129697487	1333	1334	1334	1332	965
236	20241014	151800	128411794	1333	1333	1333	1333	9893
237	20241014	151700	115224425	1333	1333	1333	1333	749
238	20241014	151600	114226008	1333	1333	1333	1333	1
239	20241014	151500	114224675	1332	1332	1332	1332	0
240	20241014	151400	114224675	1332	1332	1332	1332	131
241	20241014	151300	114050183	1332	1332	1332	1332	0
242	20241014	151200	114050183	1332	1332	1332	1332	2
243	20241014	151100	114047519	1329	1329	1329	1329	676
244	20241014	151000	113149115	1329	1330	1332	1329	1046
245	20241014	150900	111758973	1329	1329	1329	1329	315
246	20241014	150800	111340338	1330	1330	1330	1330	0
247	20241014	150700	111340338	1330	1330	1330	1330	0
248	20241014	150600	111340338	1330	1330	1330	1330	1
249	20241014	150500	111339008	1329	1329	1329	1329	550
250	20241014	150400	110608058	1330	1330	1330	1330	200
251	20241014	150300	110342058	1330	1330	1330	1330	105
252	20241014	150200	110202408	1331	1331	1331	1331	0
253	20241014	150100	110202408	1331	1331	1331	1331	0
254	20241014	150000	110202408	1331	1331	1331	1331	11
255	20241014	145900	110187767	1331	1332	1332	1331	17
256	20241014	145800	110165131	1330	1330	1330	1330	200
257	20241014	145700	109899131	1329	1329	1329	1329	310
258	20241014	145600	109487141	1329	1329	1329	1329	0
259	20241014	145500	109487141	1329	1329	1329	1329	96
260	20241014	145400	109359557	1329	1329	1329	1329	0
261	20241014	145300	109359557	1329	1329	1329	1329	0
262	20241014	145200	109359557	1329	1328	1329	1328	5
263	20241014	145100	109352915	1328	1328	1328	1328	568
264	20241014	145000	108598611	1328	1328	1328	1328	5
265	20241014	144900	108591971	1328	1328	1328	1328	0
266	20241014	144800	108591971	1328	1328	1328	1328	0
267	20241014	144700	108591971	1328	1328	1328	1328	1656
268	20241014	144600	106392803	1328	1327	1328	1327	1928
269	20241014	144500	103834334	1327	1327	1327	1327	0
270	20241014	144400	103834334	1327	1327	1327	1327	13
271	20241014	144300	103817083	1327	1327	1327	1327	2809
272	20241014	144200	100089540	1326	1326	1326	1326	4040
273	20241014	144100	94732500	1326	1326	1326	1326	0
274	20241014	144000	94732500	1326	1326	1326	1326	145
275	20241014	143900	94540230	1326	1326	1326	1326	0
276	20241014	143800	94540230	1326	1326	1326	1326	0
277	20241014	143700	94540230	1326	1326	1326	1326	100
278	20241014	143600	94407630	1326	1326	1326	1326	0
279	20241014	143500	94407630	1326	1326	1326	1326	74
280	20241014	143400	94309506	1326	1326	1326	1326	5
281	20241014	143300	94302876	1326	1326	1326	1326	3
282	20241014	143200	94298898	1326	1326	1326	1326	1569
283	20241014	143100	92218404	1327	1327	1327	1327	0
284	20241014	143000	92218404	1327	1326	1327	1326	407
285	20241014	142900	91678721	1326	1326	1326	1326	0
286	20241014	142800	91678721	1326	1326	1326	1326	0
287	20241014	142700	91678721	1326	1326	1326	1326	0
288	20241014	142600	91678721	1326	1326	1326	1324	73
289	20241014	142500	91582063	1326	1326	1326	1326	0
290	20241014	142400	91582063	1326	1326	1326	1326	0
291	20241014	142300	91582063	1326	1326	1326	1326	215
292	20241014	142200	91296973	1326	1326	1326	1326	96
293	20241014	142100	91169677	1326	1326	1326	1326	1
294	20241014	142000	91168351	1326	1326	1326	1326	0
295	20241014	141900	91168351	1326	1326	1326	1326	0
296	20241014	141800	91168351	1326	1326	1326	1326	0
297	20241014	141700	91168351	1326	1326	1326	1326	0
298	20241014	141600	91168351	1326	1326	1326	1326	0
299	20241014	141500	91168351	1326	1326	1326	1326	0
300	20241014	141400	91168351	1326	1326	1326	1326	0
301	20241014	141300	91168351	1326	1326	1326	1326	0
302	20241014	141200	91168351	1326	1326	1326	1326	0
303	20241014	141100	91168351	1326	1326	1326	1326	0
304	20241014	141000	91168351	1326	1326	1326	1326	0
305	20241014	140900	91168351	1326	1326	1326	1326	10
306	20241014	140800	91155091	1326	1325	1326	1324	140
307	20241014	140700	90969700	1326	1326	1326	1326	1
308	20241014	140600	90968374	1325	1325	1325	1325	1050
309	20241014	140500	89577124	1326	1326	1326	1326	0
310	20241014	140400	89577124	1326	1326	1326	1326	0
311	20241014	140300	89577124	1326	1326	1326	1326	5
312	20241014	140200	89570494	1326	1326	1326	1326	0
313	20241014	140100	89570494	1326	1326	1326	1326	506
314	20241014	140000	88899538	1326	1326	1326	1326	0
315	20241014	135900	88899538	1326	1326	1326	1326	8
316	20241014	135800	88888930	1325	1326	1326	1325	2663
317	20241014	135700	85360454	1326	1326	1326	1326	1
318	20241014	135600	85359128	1326	1326	1326	1326	0
319	20241014	135500	85359128	1326	1326	1326	1326	5
320	20241014	135400	85352498	1326	1326	1326	1326	0
321	20241014	135300	85352498	1326	1326	1326	1326	8
322	20241014	135200	85341890	1326	1326	1326	1326	0
323	20241014	135100	85341890	1326	1326	1326	1326	0
324	20241014	135000	85341890	1326	1326	1326	1326	300
325	20241014	134900	84944090	1326	1326	1326	1326	0
326	20241014	134800	84944090	1326	1326	1326	1326	23
327	20241014	134700	84913592	1326	1326	1326	1326	200
328	20241014	134600	84648392	1326	1326	1326	1326	1
329	20241014	134500	84647066	1326	1326	1326	1326	105
330	20241014	134400	84507836	1326	1326	1326	1326	710
331	20241014	134300	83566376	1326	1326	1326	1326	0
332	20241014	134200	83566376	1326	1326	1326	1326	12
333	20241014	134100	83550464	1326	1326	1326	1326	0
334	20241014	134000	83550464	1326	1326	1326	1326	10
335	20241014	133900	83537204	1326	1326	1326	1326	0
336	20241014	133800	83537204	1326	1326	1326	1326	7
337	20241014	133700	83527922	1325	1325	1325	1325	400
338	20241014	133600	82997922	1324	1324	1324	1324	1682
339	20241014	133500	80770954	1323	1323	1323	1323	922
340	20241014	133400	79551148	1323	1323	1323	1323	968
341	20241014	133300	78270484	1323	1323	1323	1323	20
342	20241014	133200	78244024	1323	1323	1323	1323	0
343	20241014	133100	78244024	1323	1323	1323	1323	2
344	20241014	133000	78241378	1322	1322	1322	1322	0
345	20241014	132900	78241378	1322	1322	1322	1322	598
346	20241014	132800	77450822	1322	1323	1323	1322	1598
347	20241014	132700	75338264	1323	1324	1324	1323	970
348	20241014	132600	74054953	1324	1324	1324	1324	0
349	20241014	132500	74054953	1324	1324	1324	1324	6
350	20241014	132400	74047009	1323	1323	1323	1323	1
351	20241014	132300	74045686	1324	1324	1324	1324	98
352	20241014	132200	73915934	1324	1324	1324	1324	10
353	20241014	132100	73902694	1325	1325	1325	1325	1
354	20241014	132000	73901369	1325	1325	1325	1325	0
355	20241014	131900	73901369	1325	1325	1325	1325	0
356	20241014	131800	73901369	1325	1325	1325	1325	2
357	20241014	131700	73898719	1325	1325	1325	1325	2
358	20241014	131600	73896069	1325	1325	1325	1325	0
359	20241014	131500	73896069	1325	1325	1325	1325	9
360	20241014	131400	73884144	1324	1324	1324	1324	116
361	20241014	131300	73730560	1325	1325	1325	1325	6
362	20241014	131200	73722610	1325	1325	1325	1325	0
363	20241014	131100	73722610	1325	1325	1325	1325	0
364	20241014	131000	73722610	1325	1325	1325	1325	0
365	20241014	130900	73722610	1325	1323	1325	1323	2389
366	20241014	130800	70561929	1323	1325	1325	1323	228
367	20241014	130700	70260257	1324	1324	1324	1324	1450
368	20241014	130600	68340457	1325	1326	1326	1325	78
369	20241014	130500	68237105	1327	1327	1327	1327	6
370	20241014	130400	68229143	1325	1326	1326	1325	4603
371	20241014	130300	62128093	1327	1327	1327	1327	881
372	20241014	130200	60959006	1328	1328	1328	1328	0
373	20241014	130100	60959006	1328	1328	1328	1328	0
374	20241014	130000	60959006	1328	1328	1328	1328	1
375	20241014	125900	60957678	1328	1328	1328	1328	9
376	20241014	125800	60945726	1327	1327	1327	1327	2
377	20241014	125700	60943072	1327	1327	1327	1327	0
378	20241014	125600	60943072	1327	1327	1327	1327	938
379	20241014	125500	59698346	1327	1327	1327	1327	0
380	20241014	125400	59698346	1327	1327	1327	1327	15
381	20241014	125300	59678441	1328	1328	1328	1328	0
382	20241014	125200	59678441	1328	1328	1328	1328	0
383	20241014	125100	59678441	1328	1328	1328	1328	11
384	20241014	125000	59663833	1328	1328	1328	1328	250
385	20241014	124900	59331833	1328	1328	1328	1328	8
386	20241014	124800	59321209	1328	1328	1328	1328	1
387	20241014	124700	59319881	1327	1327	1327	1327	70
388	20241014	124600	59226991	1328	1328	1328	1328	1
389	20241014	124500	59225663	1328	1328	1328	1328	1
390	20241014	124400	59224335	1328	1328	1328	1328	4
391	20241014	124300	59219023	1328	1328	1328	1328	1
392	20241014	124200	59217695	1328	1328	1328	1328	4
393	20241014	124100	59212383	1328	1328	1328	1328	0
394	20241014	124000	59212383	1328	1328	1328	1328	0
395	20241014	123900	59212383	1328	1328	1328	1328	0
396	20241014	123800	59212383	1328	1328	1328	1328	7
397	20241014	123700	59203087	1328	1328	1328	1328	70
398	20241014	123600	59110127	1328	1326	1328	1326	435
399	20241014	123500	58533307	1326	1327	1327	1326	12
400	20241014	123400	58517393	1327	1327	1327	1327	82
401	20241014	123300	58408579	1327	1327	1327	1327	743
402	20241014	123200	57422618	1328	1328	1328	1328	6
403	20241014	123100	57414650	1328	1328	1328	1328	10
404	20241014	123000	57401370	1328	1328	1328	1328	6
405	20241014	122900	57393402	1328	1328	1328	1328	116
406	20241014	122800	57239354	1329	1329	1329	1329	0
407	20241014	122700	57239354	1329	1329	1329	1329	0
408	20241014	122600	57239354	1329	1329	1329	1329	2
409	20241014	122500	57236696	1330	1330	1330	1330	0
410	20241014	122400	57236696	1330	1330	1330	1330	9
411	20241014	122300	57224726	1330	1329	1330	1329	11
412	20241014	122200	57210097	1330	1330	1330	1330	0
413	20241014	122100	57210097	1330	1330	1330	1330	0
414	20241014	122000	57210097	1330	1330	1330	1330	0
415	20241014	121900	57210097	1330	1330	1330	1330	0
416	20241014	121800	57210097	1330	1330	1330	1330	6
417	20241014	121700	57202117	1330	1330	1330	1330	0
418	20241014	121600	57202117	1330	1330	1330	1330	19
419	20241014	121500	57176847	1330	1330	1330	1330	10
420	20241014	121400	57163547	1330	1330	1330	1330	0
421	20241014	121300	57163547	1330	1330	1330	1330	76
422	20241014	121200	57062467	1330	1330	1330	1330	0
423	20241014	121100	57062467	1330	1330	1330	1330	0
424	20241014	121000	57062467	1330	1330	1330	1330	0
425	20241014	120900	57062467	1330	1330	1330	1330	4
426	20241014	120800	57057147	1330	1330	1330	1330	0
427	20241014	120700	57057147	1330	1330	1330	1330	0
428	20241014	120600	57057147	1330	1330	1330	1330	0
429	20241014	120500	57057147	1330	1329	1330	1329	51
430	20241014	120400	56989357	1329	1329	1329	1329	0
431	20241014	120300	56989357	1329	1329	1329	1329	0
432	20241014	120200	56989357	1329	1329	1329	1329	0
433	20241014	120100	56989357	1329	1329	1329	1329	60
434	20241014	120000	56909617	1329	1330	1330	1329	20
435	20241014	115900	56883027	1330	1330	1330	1330	0
436	20241014	115800	56883027	1330	1330	1330	1330	5
437	20241014	115700	56876377	1330	1330	1330	1330	0
438	20241014	115600	56876377	1330	1330	1330	1330	150
439	20241014	115500	56676877	1331	1331	1331	1331	7
440	20241014	115400	56667560	1331	1331	1331	1331	0
441	20241014	115300	56667560	1331	1331	1331	1331	0
442	20241014	115200	56667560	1331	1331	1331	1331	0
443	20241014	115100	56667560	1331	1331	1331	1331	0
444	20241014	115000	56667560	1331	1331	1331	1331	63
445	20241014	114900	56583707	1330	1330	1330	1330	0
446	20241014	114800	56583707	1330	1331	1331	1330	21
447	20241014	114700	56555757	1331	1331	1331	1331	20
448	20241014	114600	56529137	1331	1331	1331	1331	50
449	20241014	114500	56462587	1331	1331	1331	1331	8
450	20241014	114400	56451939	1330	1330	1330	1330	349
451	20241014	114300	55987769	1330	1331	1331	1330	6
452	20241014	114200	55979784	1331	1331	1331	1331	0
453	20241014	114100	55979784	1331	1331	1331	1331	1
454	20241014	114000	55978453	1331	1331	1331	1330	162
455	20241014	113900	55762970	1331	1331	1331	1331	0
456	20241014	113800	55762970	1331	1331	1331	1331	23
457	20241014	113700	55732357	1333	1333	1333	1333	0
458	20241014	113600	55732357	1333	1333	1333	1333	2
459	20241014	113500	55729691	1333	1333	1333	1333	0
460	20241014	113400	55729691	1333	1333	1333	1333	0
461	20241014	113300	55729691	1333	1333	1333	1333	0
462	20241014	113200	55729691	1333	1333	1333	1333	0
463	20241014	113100	55729691	1333	1333	1333	1333	0
464	20241014	113000	55729691	1333	1333	1333	1333	0
465	20241014	112900	55729691	1333	1333	1333	1333	0
466	20241014	112800	55729691	1333	1333	1333	1333	0
467	20241014	112700	55729691	1333	1333	1333	1333	0
468	20241014	112600	55729691	1333	1333	1333	1333	1
469	20241014	112500	55728358	1333	1333	1333	1333	0
470	20241014	112400	55728358	1333	1333	1333	1333	0
471	20241014	112300	55728358	1333	1333	1333	1333	0
472	20241014	112200	55728358	1333	1333	1333	1333	0
473	20241014	112100	55728358	1333	1333	1333	1333	1
474	20241014	112000	55727025	1333	1333	1333	1333	0
475	20241014	111900	55727025	1333	1333	1333	1333	0
476	20241014	111800	55727025	1333	1333	1333	1333	3
477	20241014	111700	55723026	1333	1333	1333	1333	3
478	20241014	111600	55719027	1333	1333	1333	1333	0
479	20241014	111500	55719027	1333	1333	1333	1333	0
480	20241014	111400	55719027	1333	1333	1333	1333	0
481	20241014	111300	55719027	1333	1333	1333	1333	0
482	20241014	111200	55719027	1333	1333	1333	1333	0
483	20241014	111100	55719027	1333	1333	1333	1333	0
484	20241014	111000	55719027	1333	1333	1333	1333	8
485	20241014	110900	55708363	1334	1334	1334	1334	0
486	20241014	110800	55708363	1334	1334	1334	1334	0
487	20241014	110700	55708363	1334	1334	1334	1334	0
488	20241014	110600	55708363	1334	1334	1334	1334	0
489	20241014	110500	55708363	1334	1334	1334	1334	0
490	20241014	110400	55708363	1334	1334	1334	1334	0
491	20241014	110300	55708363	1334	1334	1334	1334	5
492	20241014	110200	55701693	1327	1327	1327	1327	0
493	20241014	110100	55701693	1327	1331	1331	1327	4000
494	20241014	110000	50388550	1331	1331	1331	1331	0
495	20241014	105900	50388550	1331	1333	1333	1331	50
496	20241014	105800	50321980	1334	1334	1334	1334	55
497	20241014	105700	50248610	1334	1334	1334	1334	10
498	20241014	105600	50235270	1334	1334	1334	1334	15
499	20241014	105500	50215260	1334	1334	1334	1334	0
500	20241014	105400	50215260	1334	1334	1334	1334	0
501	20241014	105300	50215260	1334	1334	1334	1334	0
502	20241014	105200	50215260	1334	1334	1334	1334	11
503	20241014	105100	50200586	1330	1330	1330	1330	499
504	20241014	105000	49536916	1330	1330	1330	1330	0
505	20241014	104900	49536916	1330	1330	1330	1330	0
506	20241014	104800	49536916	1330	1330	1330	1330	270
507	20241014	104700	49177816	1334	1334	1334	1334	0
508	20241014	104600	49177816	1334	1334	1334	1334	0
509	20241014	104500	49177816	1334	1334	1334	1334	0
510	20241014	104400	49177816	1334	1334	1334	1334	0
511	20241014	104300	49177816	1334	1330	1334	1330	12
512	20241014	104200	49161812	1334	1334	1334	1334	0
513	20241014	104100	49161812	1334	1334	1334	1334	0
514	20241014	104000	49161812	1334	1334	1334	1334	0
515	20241014	103900	49161812	1334	1334	1334	1334	0
516	20241014	103800	49161812	1334	1334	1334	1334	0
517	20241014	103700	49161812	1334	1334	1334	1334	3
518	20241014	103600	49157810	1334	1334	1334	1333	119
519	20241014	103500	48999167	1334	1334	1334	1334	5
520	20241014	103400	48992497	1334	1334	1334	1334	0
521	20241014	103300	48992497	1334	1334	1334	1334	5
522	20241014	103200	48985827	1334	1334	1334	1334	10
523	20241014	103100	48972487	1334	1334	1334	1334	0
524	20241014	103000	48972487	1334	1334	1334	1334	0
525	20241014	102900	48972487	1334	1332	1335	1332	642
526	20241014	102800	48116061	1332	1332	1332	1332	1
527	20241014	102700	48114729	1333	1333	1333	1333	0
528	20241014	102600	48114729	1333	1333	1333	1333	0
529	20241014	102500	48114729	1333	1333	1333	1333	112
530	20241014	102400	47965433	1333	1333	1333	1333	1113
531	20241014	102300	46481804	1333	1333	1333	1333	345
532	20241014	102200	46021919	1333	1333	1333	1333	505
533	20241014	102100	45348754	1333	1333	1333	1333	0
534	20241014	102000	45348754	1333	1333	1333	1333	0
535	20241014	101900	45348754	1333	1333	1333	1333	11
536	20241014	101800	45334091	1333	1333	1333	1333	6
537	20241014	101700	45326093	1329	1329	1329	1329	98
538	20241014	101600	45195851	1330	1330	1330	1330	2
539	20241014	101500	45193191	1329	1329	1329	1329	0
540	20241014	101400	45193191	1329	1334	1334	1329	1004
541	20241014	101300	43857738	1335	1335	1335	1335	4
542	20241014	101200	43852398	1335	1336	1336	1335	21
543	20241014	101100	43824357	1335	1336	1336	1335	2
544	20241014	101000	43821686	1336	1336	1336	1336	258
545	20241014	100900	43476998	1335	1335	1335	1335	74
546	20241014	100800	43378208	1335	1335	1335	1335	2
547	20241014	100700	43375538	1336	1336	1336	1336	15
548	20241014	100600	43355498	1339	1339	1339	1339	1
549	20241014	100500	43354159	1341	1341	1341	1341	1
550	20241014	100400	43352818	1341	1341	1341	1341	1
551	20241014	100300	43351477	1329	1331	1331	1329	2855
552	20241014	100200	39556218	1344	1344	1345	1328	4219
553	20241014	100100	33942052	1345	1345	1345	1345	21
554	20241014	100000	33913807	1335	1345	1345	1335	1110
555	20241014	095900	32431131	1345	1345	1345	1345	1
556	20241014	095800	32429786	1346	1346	1346	1346	0
557	20241014	095700	32429786	1346	1346	1346	1346	11
558	20241014	095600	32414980	1335	1335	1335	1335	468
559	20241014	095500	31790200	1335	1349	1349	1335	2016
560	20241014	095400	29096756	1349	1350	1350	1348	77
561	20241014	095300	28992810	1350	1349	1350	1349	1643
562	20241014	095200	26776354	1349	1336	1349	1336	2938
563	20241014	095100	22834051	1338	1337	1338	1337	195
564	20241014	095000	22573334	1338	1338	1338	1338	100
565	20241014	094900	22439534	1338	1338	1338	1338	0
566	20241014	094800	22439534	1338	1338	1338	1338	114
567	20241014	094700	22287002	1338	1338	1338	1338	38
568	20241014	094600	22236158	1338	1338	1338	1337	210
569	20241014	094500	21955311	1338	1338	1338	1338	180
570	20241014	094400	21714471	1338	1337	1338	1337	42
571	20241014	094300	21658289	1338	1338	1338	1338	27
572	20241014	094200	21622163	1338	1338	1338	1338	30
573	20241014	094100	21582023	1338	1337	1338	1337	42
574	20241014	094000	21525837	1338	1338	1338	1337	4
575	20241014	093900	21520486	1338	1338	1338	1338	2
576	20241014	093800	21517810	1335	1335	1335	1335	20
577	20241014	093700	21491110	1338	1338	1338	1338	0
578	20241014	093600	21491110	1338	1334	1338	1334	4508
579	20241014	093500	15475912	1334	1334	1334	1334	0
580	20241014	093400	15475912	1334	1334	1334	1334	0
581	20241014	093300	15475912	1334	1334	1334	1334	20
582	20241014	093200	15449232	1334	1334	1334	1334	0
583	20241014	093100	15449232	1334	1334	1334	1334	0
584	20241014	093000	15449232	1334	1334	1334	1334	2
585	20241014	092900	15446564	1334	1334	1334	1334	0
586	20241014	092800	15446564	1334	1334	1334	1334	8
587	20241014	092700	15435892	1327	1334	1334	1327	297
588	20241014	092600	15039737	1334	1334	1334	1334	0
589	20241014	092500	15039737	1334	1327	1334	1326	202
590	20241014	092400	14771868	1326	1331	1331	1326	130
591	20241014	092300	14599427	1334	1334	1334	1334	0
592	20241014	092200	14599427	1334	1334	1334	1334	6
593	20241014	092100	14591423	1334	1333	1334	1333	100
594	20241014	092000	14458052	1334	1334	1334	1334	0
595	20241014	091900	14458052	1334	1330	1334	1330	111
596	20241014	091800	14310326	1330	1327	1330	1327	3393
597	20241014	091700	9807806	1327	1330	1330	1327	233
598	20241014	091600	9497931	1330	1330	1330	1330	7
599	20241014	091500	9488621	1330	1328	1330	1328	61
600	20241014	091400	9407501	1328	1328	1328	1328	1511
601	20241014	091300	7400893	1330	1330	1330	1330	3
602	20241014	091200	7396903	1332	1331	1332	1331	448
603	20241014	091100	6800513	1332	1332	1332	1332	29
604	20241014	091000	6761885	1332	1329	1332	1329	87
605	20241014	090900	6646186	1329	1325	1329	1325	68
606	20241014	090800	6555826	1324	1328	1328	1324	2517
607	20241014	090700	3220952	1329	1329	1329	1329	537
608	20241014	090600	2507279	1329	1329	1329	1329	8
609	20241014	090500	2496647	1330	1330	1330	1330	0
610	20241014	090400	2496647	1330	1332	1332	1330	546
611	20241014	090300	1770443	1333	1333	1333	1333	207
612	20241014	090200	1494512	1335	1335	1335	1335	0
613	20241014	090100	1494512	1335	1333	1335	1333	261
614	20241014	090000	1146386	1334	1333	1334	1333	860