KissMeData/033250/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	191600	248398664	1347	1347	1347	1347	3134
3	20241017	191500	248398664	1347	1347	1347	1347	0
4	20241017	191400	248398664	1347	1347	1347	1347	0
5	20241017	191300	248398664	1347	1347	1347	1347	0
6	20241017	191200	248398664	1347	1347	1347	1347	0
7	20241017	191100	248398664	1347	1347	1347	1347	0
8	20241017	191000	248398664	1347	1347	1347	1347	0
9	20241017	190900	248398664	1347	1347	1347	1347	0
10	20241017	190800	248398664	1347	1347	1347	1347	0
11	20241017	190700	248398664	1347	1347	1347	1347	0
12	20241017	190600	248398664	1347	1347	1347	1347	0
13	20241017	190500	248398664	1347	1347	1347	1347	0
14	20241017	190400	248398664	1347	1347	1347	1347	0
15	20241017	190300	248398664	1347	1347	1347	1347	0
16	20241017	190200	248398664	1347	1347	1347	1347	0
17	20241017	190100	248398664	1347	1347	1347	1347	0
18	20241017	190000	248398664	1347	1347	1347	1347	0
19	20241017	185900	248398664	1347	1347	1347	1347	0
20	20241017	185800	248398664	1347	1347	1347	1347	0
21	20241017	185700	248398664	1347	1347	1347	1347	0
22	20241017	185600	248398664	1347	1347	1347	1347	0
23	20241017	185500	248398664	1347	1347	1347	1347	0
24	20241017	185400	248398664	1347	1347	1347	1347	0
25	20241017	185300	248398664	1347	1347	1347	1347	0
26	20241017	185200	248398664	1347	1347	1347	1347	0
27	20241017	185100	248398664	1347	1347	1347	1347	0
28	20241017	185000	248398664	1347	1347	1347	1347	0
29	20241017	184900	248398664	1347	1347	1347	1347	0
30	20241017	184800	248398664	1347	1347	1347	1347	0
31	20241017	184700	248398664	1347	1347	1347	1347	0
32	20241017	184600	248398664	1347	1347	1347	1347	3134
33	20241017	184500	248398664	1347	1347	1347	1347	0
34	20241017	184400	248398664	1347	1347	1347	1347	0
35	20241017	184300	248398664	1347	1347	1347	1347	0
36	20241017	184200	248398664	1347	1347	1347	1347	0
37	20241017	184100	248398664	1347	1347	1347	1347	0
38	20241017	184000	248398664	1347	1347	1347	1347	0
39	20241017	183900	248398664	1347	1347	1347	1347	0
40	20241017	183800	248398664	1347	1347	1347	1347	0
41	20241017	183700	248398664	1347	1347	1347	1347	0
42	20241017	183600	248398664	1347	1347	1347	1347	0
43	20241017	183500	248398664	1347	1347	1347	1347	0
44	20241017	183400	248398664	1347	1347	1347	1347	0
45	20241017	183300	248398664	1347	1347	1347	1347	0
46	20241017	183200	248398664	1347	1347	1347	1347	0
47	20241017	183100	248398664	1347	1347	1347	1347	0
48	20241017	183000	248398664	1347	1347	1347	1347	0
49	20241017	182900	248398664	1347	1347	1347	1347	0
50	20241017	182800	248398664	1347	1347	1347	1347	0
51	20241017	182700	248398664	1347	1347	1347	1347	0
52	20241017	182600	248398664	1347	1347	1347	1347	0
53	20241017	182500	248398664	1347	1347	1347	1347	0
54	20241017	182400	248398664	1347	1347	1347	1347	0
55	20241017	182300	248398664	1347	1347	1347	1347	0
56	20241017	182200	248398664	1347	1347	1347	1347	0
57	20241017	182100	248398664	1347	1347	1347	1347	0
58	20241017	182000	248398664	1347	1347	1347	1347	0
59	20241017	181900	248398664	1347	1347	1347	1347	0
60	20241017	181800	248398664	1347	1347	1347	1347	0
61	20241017	181700	248398664	1347	1347	1347	1347	0
62	20241017	181600	248398664	1347	1347	1347	1347	3134
63	20241017	181500	248398664	1347	1347	1347	1347	0
64	20241017	181400	248398664	1347	1347	1347	1347	0
65	20241017	181300	248398664	1347	1347	1347	1347	0
66	20241017	181200	248398664	1347	1347	1347	1347	0
67	20241017	181100	248398664	1347	1347	1347	1347	0
68	20241017	181000	248398664	1347	1347	1347	1347	0
69	20241017	180900	248398664	1347	1347	1347	1347	0
70	20241017	180800	248398664	1347	1347	1347	1347	0
71	20241017	180700	248398664	1347	1347	1347	1347	0
72	20241017	180600	248398664	1347	1347	1347	1347	0
73	20241017	180500	248398664	1347	1347	1347	1347	0
74	20241017	180400	248398664	1347	1347	1347	1347	0
75	20241017	180300	248398664	1347	1347	1347	1347	0
76	20241017	180200	248398664	1347	1347	1347	1347	0
77	20241017	180100	248398664	1347	1347	1347	1347	0
78	20241017	180000	248398664	1347	1347	1347	1347	0
79	20241017	175900	248398664	1347	1347	1347	1347	0
80	20241017	175800	248398664	1347	1347	1347	1347	0
81	20241017	175700	248398664	1347	1347	1347	1347	0
82	20241017	175600	248398664	1347	1347	1347	1347	0
83	20241017	175500	248398664	1347	1347	1347	1347	0
84	20241017	175400	248398664	1347	1347	1347	1347	0
85	20241017	175300	248398664	1347	1347	1347	1347	0
86	20241017	175200	248398664	1347	1347	1347	1347	0
87	20241017	175100	248398664	1347	1347	1347	1347	0
88	20241017	175000	248398664	1347	1347	1347	1347	0
89	20241017	174900	248398664	1347	1347	1347	1347	0
90	20241017	174800	248398664	1347	1347	1347	1347	0
91	20241017	174700	248398664	1347	1347	1347	1347	0
92	20241017	174600	248398664	1347	1347	1347	1347	3134
93	20241017	174500	248398664	1347	1347	1347	1347	0
94	20241017	174400	248398664	1347	1347	1347	1347	0
95	20241017	174300	248398664	1347	1347	1347	1347	0
96	20241017	174200	248398664	1347	1347	1347	1347	0
97	20241017	174100	248398664	1347	1347	1347	1347	0
98	20241017	174000	248398664	1347	1347	1347	1347	0
99	20241017	173900	248398664	1347	1347	1347	1347	0
100	20241017	173800	248398664	1347	1347	1347	1347	0
101	20241017	173700	248398664	1347	1347	1347	1347	0
102	20241017	173600	248398664	1347	1347	1347	1347	0
103	20241017	173500	248398664	1347	1347	1347	1347	0
104	20241017	173400	248398664	1347	1347	1347	1347	0
105	20241017	173300	248398664	1347	1347	1347	1347	0
106	20241017	173200	248398664	1347	1347	1347	1347	0
107	20241017	173100	248398664	1347	1347	1347	1347	0
108	20241017	173000	248398664	1347	1347	1347	1347	0
109	20241017	172900	248398664	1347	1347	1347	1347	0
110	20241017	172800	248398664	1347	1347	1347	1347	0
111	20241017	172700	248398664	1347	1347	1347	1347	0
112	20241017	172600	248398664	1347	1347	1347	1347	0
113	20241017	172500	248398664	1347	1347	1347	1347	0
114	20241017	172400	248398664	1347	1347	1347	1347	0
115	20241017	172300	248398664	1347	1347	1347	1347	0
116	20241017	172200	248398664	1347	1347	1347	1347	0
117	20241017	172100	248398664	1347	1347	1347	1347	0
118	20241017	172000	248398664	1347	1347	1347	1347	0
119	20241017	171900	248398664	1347	1347	1347	1347	0
120	20241017	171800	248398664	1347	1347	1347	1347	0
121	20241017	171700	248398664	1347	1347	1347	1347	0
122	20241017	171600	248398664	1347	1347	1347	1347	3134
123	20241017	171500	248398664	1347	1347	1347	1347	0
124	20241017	171400	248398664	1347	1347	1347	1347	0
125	20241017	171300	248398664	1347	1347	1347	1347	0
126	20241017	171200	248398664	1347	1347	1347	1347	0
127	20241017	171100	248398664	1347	1347	1347	1347	0
128	20241017	171000	248398664	1347	1347	1347	1347	0
129	20241017	170900	248398664	1347	1347	1347	1347	0
130	20241017	170800	248398664	1347	1347	1347	1347	0
131	20241017	170700	248398664	1347	1347	1347	1347	0
132	20241017	170600	248398664	1347	1347	1347	1347	0
133	20241017	170500	248398664	1347	1347	1347	1347	0
134	20241017	170400	248398664	1347	1347	1347	1347	0
135	20241017	170300	248398664	1347	1347	1347	1347	0
136	20241017	170200	248398664	1347	1347	1347	1347	0
137	20241017	170100	248398664	1347	1347	1347	1347	0
138	20241017	170000	248398664	1347	1347	1347	1347	0
139	20241017	165900	248398664	1347	1347	1347	1347	0
140	20241017	165800	248398664	1347	1347	1347	1347	0
141	20241017	165700	248398664	1347	1347	1347	1347	0
142	20241017	165600	248398664	1347	1347	1347	1347	0
143	20241017	165500	248398664	1347	1347	1347	1347	0
144	20241017	165400	248398664	1347	1347	1347	1347	0
145	20241017	165300	248398664	1347	1347	1347	1347	0
146	20241017	165200	248398664	1347	1347	1347	1347	0
147	20241017	165100	248398664	1347	1347	1347	1347	0
148	20241017	165000	248398664	1347	1347	1347	1347	0
149	20241017	164900	248398664	1347	1347	1347	1347	0
150	20241017	164800	248398664	1347	1347	1347	1347	0
151	20241017	164700	248398664	1347	1347	1347	1347	0
152	20241017	164600	248398664	1347	1347	1347	1347	3134
153	20241017	164500	248398664	1347	1347	1347	1347	0
154	20241017	164400	248398664	1347	1347	1347	1347	0
155	20241017	164300	248398664	1347	1347	1347	1347	0
156	20241017	164200	248398664	1347	1347	1347	1347	0
157	20241017	164100	248398664	1347	1347	1347	1347	0
158	20241017	164000	248398664	1347	1347	1347	1347	0
159	20241017	163900	248398664	1347	1347	1347	1347	0
160	20241017	163800	248398664	1347	1347	1347	1347	0
161	20241017	163700	248398664	1347	1347	1347	1347	0
162	20241017	163600	248398664	1347	1347	1347	1347	0
163	20241017	163500	248398664	1347	1347	1347	1347	0
164	20241017	163400	248398664	1347	1347	1347	1347	0
165	20241017	163300	248398664	1347	1347	1347	1347	0
166	20241017	163200	248398664	1347	1347	1347	1347	0
167	20241017	163100	248398664	1347	1347	1347	1347	0
168	20241017	163000	248398664	1347	1347	1347	1347	0
169	20241017	162900	248398664	1347	1347	1347	1347	0
170	20241017	162800	248398664	1347	1347	1347	1347	0
171	20241017	162700	248398664	1347	1347	1347	1347	0
172	20241017	162600	248398664	1347	1347	1347	1347	0
173	20241017	162500	248398664	1347	1347	1347	1347	0
174	20241017	162400	248398664	1347	1347	1347	1347	0
175	20241017	162300	248398664	1347	1347	1347	1347	0
176	20241017	162200	248398664	1347	1347	1347	1347	0
177	20241017	162100	248398664	1347	1347	1347	1347	0
178	20241017	162000	248398664	1347	1347	1347	1347	0
179	20241017	161900	248398664	1347	1347	1347	1347	0
180	20241017	161800	248398664	1347	1347	1347	1347	0
181	20241017	161700	248398664	1347	1347	1347	1347	0
182	20241017	161600	248398664	1347	1347	1347	1347	3134
183	20241017	161500	248398664	1347	1347	1347	1347	0
184	20241017	161400	248398664	1347	1347	1347	1347	0
185	20241017	161300	248398664	1347	1347	1347	1347	0
186	20241017	161200	248398664	1347	1347	1347	1347	0
187	20241017	161100	248398664	1347	1347	1347	1347	0
188	20241017	161000	248398664	1347	1347	1347	1347	0
189	20241017	160900	248398664	1347	1347	1347	1347	0
190	20241017	160800	248398664	1347	1347	1347	1347	0
191	20241017	160700	248398664	1347	1347	1347	1347	0
192	20241017	160600	248398664	1347	1347	1347	1347	0
193	20241017	160500	248398664	1347	1347	1347	1347	0
194	20241017	160400	248398664	1347	1347	1347	1347	0
195	20241017	160300	248398664	1347	1347	1347	1347	0
196	20241017	160200	248398664	1347	1347	1347	1347	0
197	20241017	160100	248398664	1347	1347	1347	1347	0
198	20241017	160000	248398664	1347	1347	1347	1347	0
199	20241017	155900	248398664	1347	1347	1347	1347	0
200	20241017	155800	248398664	1347	1347	1347	1347	0
201	20241017	155700	248398664	1347	1347	1347	1347	0
202	20241017	155600	248398664	1347	1347	1347	1347	0
203	20241017	155500	248398664	1347	1347	1347	1347	0
204	20241017	155400	248398664	1347	1347	1347	1347	0
205	20241017	155300	248398664	1347	1347	1347	1347	0
206	20241017	155200	248398664	1347	1347	1347	1347	0
207	20241017	155100	248398664	1347	1347	1347	1347	0
208	20241017	155000	248398664	1347	1347	1347	1347	0
209	20241017	154900	248398664	1347	1347	1347	1347	0
210	20241017	154800	248398664	1347	1347	1347	1347	0
211	20241017	154700	248398664	1347	1347	1347	1347	0
212	20241017	154600	248398664	1347	1347	1347	1347	3134
213	20241017	154500	248398664	1347	1347	1347	1347	0
214	20241017	154400	248398664	1347	1347	1347	1347	0
215	20241017	154300	248398664	1347	1347	1347	1347	0
216	20241017	154200	248398664	1347	1347	1347	1347	0
217	20241017	154100	248398664	1347	1347	1347	1347	0
218	20241017	154000	248398664	1347	1347	1347	1347	0
219	20241017	153900	248398664	1347	1347	1347	1347	0
220	20241017	153800	248398664	1347	1347	1347	1347	0
221	20241017	153700	248398664	1347	1347	1347	1347	0
222	20241017	153600	248398664	1347	1347	1347	1347	0
223	20241017	153500	248398664	1347	1347	1347	1347	0
224	20241017	153400	248398664	1347	1347	1347	1347	0
225	20241017	153300	248398664	1347	1347	1347	1347	0
226	20241017	153200	248398664	1347	1347	1347	1347	0
227	20241017	153100	248398664	1347	1347	1347	1347	0
228	20241017	153000	248398664	1347	1347	1347	1347	3134
229	20241017	152900	244177166	1358	1358	1358	1358	0
230	20241017	152800	244177166	1358	1358	1358	1358	0
231	20241017	152700	244177166	1358	1358	1358	1358	0
232	20241017	152600	244177166	1358	1358	1358	1358	0
233	20241017	152500	244177166	1358	1358	1358	1358	0
234	20241017	152400	244177166	1358	1358	1358	1358	0
235	20241017	152300	244177166	1358	1358	1358	1358	0
236	20241017	152200	244177166	1358	1358	1358	1358	0
237	20241017	152100	244177166	1358	1358	1358	1358	0
238	20241017	152000	244177166	1358	1358	1358	1358	0
239	20241017	151900	244177166	1358	1358	1358	1348	59
240	20241017	151800	244097114	1358	1358	1358	1358	0
241	20241017	151700	244097114	1358	1358	1358	1358	0
242	20241017	151600	244097114	1358	1358	1358	1358	0
243	20241017	151500	244097114	1358	1354	1358	1353	550
244	20241017	151400	243352627	1359	1359	1359	1359	1
245	20241017	151300	243351268	1353	1353	1353	1353	1316
246	20241017	151200	241570720	1353	1345	1353	1345	5335
247	20241017	151100	234354989	1345	1345	1345	1345	0
248	20241017	151000	234354989	1345	1345	1345	1345	0
249	20241017	150900	234354989	1345	1345	1345	1345	0
250	20241017	150800	234354989	1345	1345	1345	1345	174
251	20241017	150700	234120959	1345	1345	1345	1345	0
252	20241017	150600	234120959	1345	1345	1345	1345	0
253	20241017	150500	234120959	1345	1345	1345	1345	0
254	20241017	150400	234120959	1345	1345	1345	1345	0
255	20241017	150300	234120959	1345	1345	1345	1345	180
256	20241017	150200	233878859	1354	1354	1354	1354	0
257	20241017	150100	233878859	1354	1354	1354	1354	6
258	20241017	150000	233870735	1354	1354	1354	1354	0
259	20241017	145900	233870735	1354	1354	1354	1354	73
260	20241017	145800	233771893	1354	1354	1354	1354	0
261	20241017	145700	233771893	1354	1354	1354	1354	0
262	20241017	145600	233771893	1354	1354	1354	1354	0
263	20241017	145500	233771893	1354	1354	1354	1354	0
264	20241017	145400	233771893	1354	1354	1354	1354	1
265	20241017	145300	233770539	1345	1345	1345	1345	0
266	20241017	145200	233770539	1345	1345	1345	1345	0
267	20241017	145100	233770539	1345	1345	1345	1345	0
268	20241017	145000	233770539	1345	1345	1345	1345	0
269	20241017	144900	233770539	1345	1345	1354	1345	443
270	20241017	144800	233174695	1344	1346	1346	1344	307
271	20241017	144700	232761687	1354	1354	1354	1354	0
272	20241017	144600	232761687	1354	1354	1354	1354	0
273	20241017	144500	232761687	1354	1354	1354	1354	0
274	20241017	144400	232761687	1354	1354	1354	1354	0
275	20241017	144300	232761687	1354	1354	1354	1354	10
276	20241017	144200	232748147	1344	1345	1345	1344	583
277	20241017	144100	231964154	1345	1345	1345	1345	0
278	20241017	144000	231964154	1345	1345	1345	1345	100
279	20241017	143900	231829654	1345	1345	1345	1345	515
280	20241017	143800	231136979	1354	1354	1354	1354	0
281	20241017	143700	231136979	1354	1354	1354	1354	1
282	20241017	143600	231135625	1343	1343	1343	1343	0
283	20241017	143500	231135625	1343	1344	1344	1343	1500
284	20241017	143400	229121075	1360	1360	1360	1360	0
285	20241017	143300	229121075	1360	1360	1360	1360	0
286	20241017	143200	229121075	1360	1344	1360	1344	3125
287	20241017	143100	224919475	1345	1350	1350	1345	7308
288	20241017	143000	215084576	1350	1351	1351	1350	308
289	20241017	142900	214668475	1351	1351	1351	1351	0
290	20241017	142800	214668475	1351	1351	1351	1351	0
291	20241017	142700	214668475	1351	1351	1351	1351	0
292	20241017	142600	214668475	1351	1351	1351	1351	0
293	20241017	142500	214668475	1351	1363	1363	1351	10
294	20241017	142400	214654941	1358	1357	1358	1350	3897
295	20241017	142300	209384441	1358	1360	1360	1358	296
296	20241017	142200	208982313	1368	1368	1368	1368	0
297	20241017	142100	208982313	1368	1368	1368	1368	0
298	20241017	142000	208982313	1368	1361	1368	1361	100
299	20241017	141900	208846206	1361	1361	1361	1361	0
300	20241017	141800	208846206	1361	1361	1361	1361	0
301	20241017	141700	208846206	1361	1361	1361	1361	0
302	20241017	141600	208846206	1361	1361	1361	1361	1076
303	20241017	141500	207381770	1369	1369	1369	1369	0
304	20241017	141400	207381770	1369	1369	1369	1369	0
305	20241017	141300	207381770	1369	1369	1369	1369	0
306	20241017	141200	207381770	1369	1369	1369	1369	0
307	20241017	141100	207381770	1369	1369	1369	1369	0
308	20241017	141000	207381770	1369	1369	1369	1369	0
309	20241017	140900	207381770	1369	1369	1369	1369	1
310	20241017	140800	207380401	1359	1359	1359	1359	0
311	20241017	140700	207380401	1359	1360	1360	1359	210
312	20241017	140600	207095006	1361	1361	1361	1361	0
313	20241017	140500	207095006	1361	1361	1361	1361	0
314	20241017	140400	207095006	1361	1361	1361	1361	0
315	20241017	140300	207095006	1361	1361	1361	1361	0
316	20241017	140200	207095006	1361	1361	1361	1361	0
317	20241017	140100	207095006	1361	1361	1361	1361	0
318	20241017	140000	207095006	1361	1362	1362	1361	1049
319	20241017	135900	205667268	1363	1364	1364	1363	354
320	20241017	135800	205184666	1365	1365	1365	1365	40
321	20241017	135700	205130066	1365	1372	1372	1365	11
322	20241017	135600	205114981	1366	1366	1366	1366	500
323	20241017	135500	204431981	1371	1371	1371	1371	0
324	20241017	135400	204431981	1371	1371	1371	1371	0
325	20241017	135300	204431981	1371	1371	1371	1371	0
326	20241017	135200	204431981	1371	1371	1371	1371	0
327	20241017	135100	204431981	1371	1371	1371	1371	0
328	20241017	135000	204431981	1371	1371	1371	1371	0
329	20241017	134900	204431981	1371	1371	1371	1371	0
330	20241017	134800	204431981	1371	1371	1371	1371	0
331	20241017	134700	204431981	1371	1371	1371	1371	0
332	20241017	134600	204431981	1371	1371	1371	1371	0
333	20241017	134500	204431981	1371	1371	1371	1371	5763
334	20241017	134400	196530908	1374	1374	1374	1374	0
335	20241017	134300	196530908	1374	1374	1374	1374	0
336	20241017	134200	196530908	1374	1374	1374	1374	0
337	20241017	134100	196530908	1374	1374	1374	1374	0
338	20241017	134000	196530908	1374	1374	1374	1374	0
339	20241017	133900	196530908	1374	1374	1374	1374	0
340	20241017	133800	196530908	1374	1374	1374	1374	0
341	20241017	133700	196530908	1374	1374	1374	1374	0
342	20241017	133600	196530908	1374	1372	1374	1372	1574
343	20241017	133500	194369089	1372	1372	1372	1372	1
344	20241017	133400	194367717	1372	1372	1372	1372	0
345	20241017	133300	194367717	1372	1365	1372	1365	2
346	20241017	133200	194364980	1365	1365	1365	1365	0
347	20241017	133100	194364980	1365	1365	1365	1365	0
348	20241017	133000	194364980	1365	1365	1365	1365	0
349	20241017	132900	194364980	1365	1365	1365	1365	0
350	20241017	132800	194364980	1365	1365	1365	1365	0
351	20241017	132700	194364980	1365	1365	1365	1365	1
352	20241017	132600	194363615	1365	1365	1365	1365	0
353	20241017	132500	194363615	1365	1366	1366	1365	1800
354	20241017	132400	191906049	1372	1372	1372	1372	0
355	20241017	132300	191906049	1372	1372	1372	1372	0
356	20241017	132200	191906049	1372	1372	1372	1372	2
357	20241017	132100	191903305	1368	1368	1368	1368	220
358	20241017	132000	191602345	1368	1368	1368	1368	0
359	20241017	131900	191602345	1368	1368	1368	1368	0
360	20241017	131800	191602345	1368	1368	1368	1368	0
361	20241017	131700	191602345	1368	1368	1368	1368	0
362	20241017	131600	191602345	1368	1368	1368	1368	0
363	20241017	131500	191602345	1368	1368	1368	1368	0
364	20241017	131400	191602345	1368	1368	1368	1368	0
365	20241017	131300	191602345	1368	1368	1368	1368	0
366	20241017	131200	191602345	1368	1368	1368	1368	0
367	20241017	131100	191602345	1368	1368	1368	1368	0
368	20241017	131000	191602345	1368	1368	1368	1368	0
369	20241017	130900	191602345	1368	1368	1368	1368	0
370	20241017	130800	191602345	1368	1369	1369	1368	186
371	20241017	130700	191347886	1372	1372	1372	1372	0
372	20241017	130600	191347886	1372	1372	1372	1372	0
373	20241017	130500	191347886	1372	1372	1372	1372	0
374	20241017	130400	191347886	1372	1372	1372	1372	0
375	20241017	130300	191347886	1372	1372	1372	1372	0
376	20241017	130200	191347886	1372	1372	1372	1372	0
377	20241017	130100	191347886	1372	1372	1372	1372	0
378	20241017	130000	191347886	1372	1372	1372	1372	0
379	20241017	125900	191347886	1372	1372	1372	1372	0
380	20241017	125800	191347886	1372	1372	1372	1372	0
381	20241017	125700	191347886	1372	1372	1372	1372	0
382	20241017	125600	191347886	1372	1372	1372	1372	0
383	20241017	125500	191347886	1372	1372	1372	1372	67
384	20241017	125400	191255962	1372	1372	1372	1372	0
385	20241017	125300	191255962	1372	1372	1372	1372	0
386	20241017	125200	191255962	1372	1372	1372	1372	0
387	20241017	125100	191255962	1372	1372	1372	1372	0
388	20241017	125000	191255962	1372	1372	1372	1372	0
389	20241017	124900	191255962	1372	1372	1372	1372	0
390	20241017	124800	191255962	1372	1372	1372	1372	0
391	20241017	124700	191255962	1372	1372	1372	1372	0
392	20241017	124600	191255962	1372	1370	1372	1370	431
393	20241017	124500	190664674	1370	1370	1370	1370	0
394	20241017	124400	190664674	1370	1370	1370	1370	72
395	20241017	124300	190566034	1370	1370	1370	1370	30
396	20241017	124200	190524934	1373	1372	1373	1372	1093
397	20241017	124100	189024417	1372	1372	1372	1372	0
398	20241017	124000	189024417	1372	1372	1372	1372	0
399	20241017	123900	189024417	1372	1372	1372	1372	10
400	20241017	123800	189010697	1372	1372	1372	1372	0
401	20241017	123700	189010697	1372	1372	1372	1372	0
402	20241017	123600	189010697	1372	1372	1372	1372	0
403	20241017	123500	189010697	1372	1372	1372	1372	145
404	20241017	123400	188811757	1372	1372	1372	1372	0
405	20241017	123300	188811757	1372	1372	1372	1372	0
406	20241017	123200	188811757	1372	1372	1372	1372	0
407	20241017	123100	188811757	1372	1372	1372	1372	0
408	20241017	123000	188811757	1372	1372	1372	1372	0
409	20241017	122900	188811757	1372	1372	1372	1372	0
410	20241017	122800	188811757	1372	1372	1372	1372	0
411	20241017	122700	188811757	1372	1372	1372	1372	0
412	20241017	122600	188811757	1372	1372	1372	1372	0
413	20241017	122500	188811757	1372	1372	1372	1372	0
414	20241017	122400	188811757	1372	1372	1372	1372	1
415	20241017	122300	188810385	1370	1370	1370	1370	0
416	20241017	122200	188810385	1370	1370	1370	1370	0
417	20241017	122100	188810385	1370	1370	1370	1370	0
418	20241017	122000	188810385	1370	1370	1370	1370	0
419	20241017	121900	188810385	1370	1370	1370	1370	0
420	20241017	121800	188810385	1370	1370	1370	1370	0
421	20241017	121700	188810385	1370	1370	1370	1370	0
422	20241017	121600	188810385	1370	1370	1370	1370	0
423	20241017	121500	188810385	1370	1370	1370	1370	0
424	20241017	121400	188810385	1370	1370	1370	1370	0
425	20241017	121300	188810385	1370	1370	1370	1370	0
426	20241017	121200	188810385	1370	1370	1370	1370	0
427	20241017	121100	188810385	1370	1367	1370	1367	2589
428	20241017	121000	185265912	1367	1367	1367	1367	2
429	20241017	120900	185263178	1367	1367	1367	1367	0
430	20241017	120800	185263178	1367	1367	1367	1367	0
431	20241017	120700	185263178	1367	1367	1367	1367	0
432	20241017	120600	185263178	1367	1367	1367	1367	0
433	20241017	120500	185263178	1367	1367	1367	1367	1
434	20241017	120400	185261811	1366	1366	1366	1366	556
435	20241017	120300	184502315	1366	1366	1366	1366	1
436	20241017	120200	184500949	1366	1366	1366	1366	0
437	20241017	120100	184500949	1366	1366	1366	1366	0
438	20241017	120000	184500949	1366	1366	1366	1366	0
439	20241017	115900	184500949	1366	1366	1366	1366	0
440	20241017	115800	184500949	1366	1366	1366	1366	1
441	20241017	115700	184499583	1358	1358	1358	1358	0
442	20241017	115600	184499583	1358	1358	1358	1358	0
443	20241017	115500	184499583	1358	1358	1358	1358	0
444	20241017	115400	184499583	1358	1366	1366	1358	2
445	20241017	115300	184496859	1358	1358	1358	1358	0
446	20241017	115200	184496859	1358	1358	1358	1358	0
447	20241017	115100	184496859	1358	1358	1358	1358	0
448	20241017	115000	184496859	1358	1358	1358	1358	0
449	20241017	114900	184496859	1358	1358	1358	1358	1
450	20241017	114800	184495501	1357	1357	1357	1357	0
451	20241017	114700	184495501	1357	1357	1357	1357	0
452	20241017	114600	184495501	1357	1357	1357	1357	599
453	20241017	114500	183682658	1357	1357	1357	1357	1156
454	20241017	114400	182113966	1357	1357	1357	1357	0
455	20241017	114300	182113966	1357	1357	1357	1357	1
456	20241017	114200	182112609	1366	1366	1366	1366	0
457	20241017	114100	182112609	1366	1366	1366	1366	10
458	20241017	114000	182098949	1357	1356	1357	1356	228
459	20241017	113900	181789597	1356	1356	1356	1356	0
460	20241017	113800	181789597	1356	1350	1356	1349	169
461	20241017	113700	181561174	1354	1354	1354	1354	0
462	20241017	113600	181561174	1354	1354	1354	1354	9
463	20241017	113500	181548988	1354	1354	1354	1354	0
464	20241017	113400	181548988	1354	1354	1354	1354	0
465	20241017	113300	181548988	1354	1354	1354	1354	1
466	20241017	113200	181547634	1346	1346	1346	1346	1
467	20241017	113100	181546288	1354	1354	1354	1354	51
468	20241017	113000	181477234	1341	1341	1341	1341	0
469	20241017	112900	181477234	1341	1346	1346	1341	1200
470	20241017	112800	179864842	1346	1352	1360	1346	1110
471	20241017	112700	178368492	1350	1355	1355	1350	1774
472	20241017	112600	175970468	1355	1360	1360	1355	601
473	20241017	112500	175155058	1360	1360	1360	1360	0
474	20241017	112400	175155058	1360	1360	1360	1360	1
475	20241017	112300	175153698	1360	1360	1360	1360	200
476	20241017	112200	174881698	1363	1363	1363	1363	0
477	20241017	112100	174881698	1363	1363	1363	1363	1
478	20241017	112000	174880335	1360	1363	1363	1360	3
479	20241017	111900	174876249	1364	1364	1364	1364	37
480	20241017	111800	174825781	1364	1364	1364	1364	101
481	20241017	111700	174688017	1360	1360	1360	1360	500
482	20241017	111600	174008017	1367	1367	1367	1367	1
483	20241017	111500	174006650	1360	1360	1360	1360	300
484	20241017	111400	173598650	1360	1360	1360	1360	1
485	20241017	111300	173597290	1369	1361	1369	1361	503
486	20241017	111200	172912699	1370	1370	1370	1370	0
487	20241017	111100	172912699	1370	1370	1370	1370	0
488	20241017	111000	172912699	1370	1370	1370	1370	19957
489	20241017	110900	145571609	1370	1370	1370	1370	1001
490	20241017	110800	144200239	1373	1373	1373	1373	1000
491	20241017	110700	142827239	1373	1373	1373	1373	292
492	20241017	110600	142426323	1370	1371	1371	1370	1020
493	20241017	110500	141028165	1370	1370	1370	1370	0
494	20241017	110400	141028165	1370	1370	1370	1370	0
495	20241017	110300	141028165	1370	1370	1370	1370	1
496	20241017	110200	141026795	1371	1371	1371	1371	5
497	20241017	110100	141019940	1370	1370	1370	1370	0
498	20241017	110000	141019940	1370	1370	1370	1370	0
499	20241017	105900	141019940	1370	1370	1370	1370	0
500	20241017	105800	141019940	1370	1369	1370	1360	103
501	20241017	105700	140878940	1367	1367	1367	1367	110
502	20241017	105600	140728570	1367	1371	1371	1367	3277
503	20241017	105500	136240598	1373	1373	1373	1373	0
504	20241017	105400	136240598	1373	1373	1373	1373	0
505	20241017	105300	136240598	1373	1374	1374	1373	1843
506	20241017	105200	133709841	1374	1376	1376	1374	3003
507	20241017	105100	129579932	1376	1376	1376	1376	0
508	20241017	105000	129579932	1376	1376	1376	1376	0
509	20241017	104900	129579932	1376	1376	1376	1376	0
510	20241017	104800	129579932	1376	1376	1376	1376	0
511	20241017	104700	129579932	1376	1377	1377	1376	606
512	20241017	104600	128745484	1377	1377	1377	1377	1
513	20241017	104500	128744107	1378	1379	1379	1378	5012
514	20241017	104400	121833572	1385	1385	1385	1385	5
515	20241017	104300	121826647	1385	1385	1385	1385	13
516	20241017	104200	121808642	1385	1385	1385	1385	4
517	20241017	104100	121803102	1379	1379	1379	1379	1
518	20241017	104000	121801723	1379	1379	1379	1379	545
519	20241017	103900	121050168	1379	1379	1379	1379	0
520	20241017	103800	121050168	1379	1381	1381	1379	5014
521	20241017	103700	114131880	1386	1386	1386	1386	2
522	20241017	103600	114129108	1386	1386	1386	1386	13
523	20241017	103500	114111090	1386	1385	1386	1381	499
524	20241017	103400	113419513	1381	1381	1381	1381	0
525	20241017	103300	113419513	1381	1381	1381	1381	1
526	20241017	103200	113418132	1381	1381	1381	1381	0
527	20241017	103100	113418132	1381	1381	1381	1381	0
528	20241017	103000	113418132	1381	1381	1381	1381	0
529	20241017	102900	113418132	1381	1381	1381	1381	1
530	20241017	102800	113416751	1386	1386	1386	1386	0
531	20241017	102700	113416751	1386	1386	1386	1386	0
532	20241017	102600	113416751	1386	1386	1386	1386	14
533	20241017	102500	113397347	1380	1380	1380	1380	10
534	20241017	102400	113383547	1380	1380	1380	1380	0
535	20241017	102300	113383547	1380	1380	1380	1380	1
536	20241017	102200	113382167	1380	1380	1380	1380	595
537	20241017	102100	112561067	1380	1380	1380	1380	0
538	20241017	102000	112561067	1380	1380	1380	1380	483
539	20241017	101900	111894527	1380	1380	1380	1380	0
540	20241017	101800	111894527	1380	1381	1381	1380	101
541	20241017	101700	111755047	1386	1386	1386	1386	0
542	20241017	101600	111755047	1386	1386	1386	1386	0
543	20241017	101500	111755047	1386	1386	1386	1386	110
544	20241017	101400	111602587	1379	1379	1379	1379	0
545	20241017	101300	111602587	1379	1379	1379	1379	0
546	20241017	101200	111602587	1379	1379	1379	1379	1
547	20241017	101100	111601208	1379	1380	1380	1379	2000
548	20241017	101000	108842908	1383	1383	1383	1383	0
549	20241017	100900	108842908	1383	1383	1383	1383	0
550	20241017	100800	108842908	1383	1383	1383	1383	0
551	20241017	100700	108842908	1383	1383	1383	1383	1
552	20241017	100600	108841525	1387	1387	1387	1387	0
553	20241017	100500	108841525	1387	1387	1387	1387	10
554	20241017	100400	108827655	1383	1383	1383	1383	0
555	20241017	100300	108827655	1383	1383	1383	1383	9
556	20241017	100200	108815208	1383	1383	1383	1383	1
557	20241017	100100	108813825	1379	1379	1379	1379	1
558	20241017	100000	108812446	1379	1379	1379	1379	700
559	20241017	095900	107847146	1379	1379	1379	1379	0
560	20241017	095800	107847146	1379	1379	1379	1379	30
561	20241017	095700	107805776	1379	1379	1379	1379	90
562	20241017	095600	107681666	1379	1379	1379	1379	0
563	20241017	095500	107681666	1379	1379	1379	1379	1
564	20241017	095400	107680287	1379	1379	1379	1379	0
565	20241017	095300	107680287	1379	1379	1379	1379	0
566	20241017	095200	107680287	1379	1380	1380	1379	1001
567	20241017	095100	106299703	1383	1384	1384	1383	1070
568	20241017	095000	104818979	1384	1384	1384	1384	0
569	20241017	094900	104818979	1384	1384	1384	1384	1
570	20241017	094800	104817595	1384	1384	1384	1384	0
571	20241017	094700	104817595	1384	1384	1384	1384	0
572	20241017	094600	104817595	1384	1384	1384	1384	0
573	20241017	094500	104817595	1384	1384	1384	1384	221
574	20241017	094400	104511731	1385	1386	1386	1385	659
575	20241017	094300	103599015	1385	1385	1385	1385	0
576	20241017	094200	103599015	1385	1385	1385	1385	0
577	20241017	094100	103599015	1385	1385	1385	1385	0
578	20241017	094000	103599015	1385	1385	1385	1385	6
579	20241017	093900	103590705	1384	1392	1392	1384	8767
580	20241017	093800	91398989	1392	1392	1392	1392	278
581	20241017	093700	91012013	1392	1391	1392	1391	1619
582	20241017	093600	88759484	1391	1390	1391	1390	1500
583	20241017	093500	86674085	1390	1390	1390	1390	0
584	20241017	093400	86674085	1390	1390	1390	1390	3
585	20241017	093300	86669915	1390	1390	1390	1384	18
586	20241017	093200	86644901	1390	1390	1390	1390	0
587	20241017	093100	86644901	1390	1389	1390	1389	2110
588	20241017	093000	83712393	1383	1383	1383	1383	0
589	20241017	092900	83712393	1383	1383	1383	1383	0
590	20241017	092800	83712393	1383	1383	1383	1383	0
591	20241017	092700	83712393	1383	1383	1383	1383	1
592	20241017	092600	83711010	1383	1383	1383	1383	0
593	20241017	092500	83711010	1383	1383	1383	1383	0
594	20241017	092400	83711010	1383	1383	1383	1383	0
595	20241017	092300	83711010	1383	1383	1383	1383	0
596	20241017	092200	83711010	1383	1383	1383	1383	277
597	20241017	092100	83327919	1383	1383	1383	1383	2
598	20241017	092000	83325153	1383	1383	1383	1383	105
599	20241017	091900	83179938	1383	1383	1383	1383	74
600	20241017	091800	83077596	1377	1377	1377	1377	300
601	20241017	091700	82664496	1381	1380	1381	1380	205
602	20241017	091600	82381396	1380	1382	1383	1380	6284
603	20241017	091500	73703028	1390	1390	1390	1390	900
604	20241017	091400	72452028	1389	1390	1390	1380	4560
605	20241017	091300	66152778	1390	1390	1390	1390	0
606	20241017	091200	66152778	1390	1390	1390	1390	30
607	20241017	091100	66111078	1390	1385	1390	1384	706
608	20241017	091000	65132974	1385	1392	1392	1385	1033
609	20241017	090900	63695052	1393	1393	1393	1393	5
610	20241017	090800	63688087	1393	1395	1395	1393	883
611	20241017	090700	62456404	1395	1403	1403	1395	3829
612	20241017	090600	57112384	1397	1404	1404	1396	1105
613	20241017	090500	55567148	1404	1404	1404	1404	103
614	20241017	090400	55422536	1405	1395	1405	1395	2018
615	20241017	090300	52592436	1395	1396	1396	1395	1185
616	20241017	090200	50939147	1404	1403	1405	1400	2212
617	20241017	090100	47841442	1405	1399	1405	1395	8483
618	20241017	090000	35962891	1400	1370	1400	1370	14679