KissMeData/048550/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193100	217491854	1705	1705	1705	1705	3462
3	20241002	193000	217491854	1705	1705	1705	1705	0
4	20241002	192900	217491854	1705	1705	1705	1705	0
5	20241002	192800	217491854	1705	1705	1705	1705	0
6	20241002	192700	217491854	1705	1705	1705	1705	0
7	20241002	192600	217491854	1705	1705	1705	1705	0
8	20241002	192500	217491854	1705	1705	1705	1705	0
9	20241002	192400	217491854	1705	1705	1705	1705	0
10	20241002	192300	217491854	1705	1705	1705	1705	0
11	20241002	192200	217491854	1705	1705	1705	1705	0
12	20241002	192100	217491854	1705	1705	1705	1705	0
13	20241002	192000	217491854	1705	1705	1705	1705	0
14	20241002	191900	217491854	1705	1705	1705	1705	0
15	20241002	191800	217491854	1705	1705	1705	1705	0
16	20241002	191700	217491854	1705	1705	1705	1705	0
17	20241002	191600	217491854	1705	1705	1705	1705	0
18	20241002	191500	217491854	1705	1705	1705	1705	0
19	20241002	191400	217491854	1705	1705	1705	1705	0
20	20241002	191300	217491854	1705	1705	1705	1705	0
21	20241002	191200	217491854	1705	1705	1705	1705	0
22	20241002	191100	217491854	1705	1705	1705	1705	0
23	20241002	191000	217491854	1705	1705	1705	1705	0
24	20241002	190900	217491854	1705	1705	1705	1705	0
25	20241002	190800	217491854	1705	1705	1705	1705	0
26	20241002	190700	217491854	1705	1705	1705	1705	0
27	20241002	190600	217491854	1705	1705	1705	1705	0
28	20241002	190500	217491854	1705	1705	1705	1705	0
29	20241002	190400	217491854	1705	1705	1705	1705	0
30	20241002	190300	217491854	1705	1705	1705	1705	0
31	20241002	190200	217491854	1705	1705	1705	1705	0
32	20241002	190100	217491854	1705	1705	1705	1705	3462
33	20241002	190000	217491854	1705	1705	1705	1705	0
34	20241002	185900	217491854	1705	1705	1705	1705	0
35	20241002	185800	217491854	1705	1705	1705	1705	0
36	20241002	185700	217491854	1705	1705	1705	1705	0
37	20241002	185600	217491854	1705	1705	1705	1705	0
38	20241002	185500	217491854	1705	1705	1705	1705	0
39	20241002	185400	217491854	1705	1705	1705	1705	0
40	20241002	185300	217491854	1705	1705	1705	1705	0
41	20241002	185200	217491854	1705	1705	1705	1705	0
42	20241002	185100	217491854	1705	1705	1705	1705	0
43	20241002	185000	217491854	1705	1705	1705	1705	0
44	20241002	184900	217491854	1705	1705	1705	1705	0
45	20241002	184800	217491854	1705	1705	1705	1705	0
46	20241002	184700	217491854	1705	1705	1705	1705	0
47	20241002	184600	217491854	1705	1705	1705	1705	0
48	20241002	184500	217491854	1705	1705	1705	1705	0
49	20241002	184400	217491854	1705	1705	1705	1705	0
50	20241002	184300	217491854	1705	1705	1705	1705	0
51	20241002	184200	217491854	1705	1705	1705	1705	0
52	20241002	184100	217491854	1705	1705	1705	1705	0
53	20241002	184000	217491854	1705	1705	1705	1705	0
54	20241002	183900	217491854	1705	1705	1705	1705	0
55	20241002	183800	217491854	1705	1705	1705	1705	0
56	20241002	183700	217491854	1705	1705	1705	1705	0
57	20241002	183600	217491854	1705	1705	1705	1705	0
58	20241002	183500	217491854	1705	1705	1705	1705	0
59	20241002	183400	217491854	1705	1705	1705	1705	0
60	20241002	183300	217491854	1705	1705	1705	1705	0
61	20241002	183200	217491854	1705	1705	1705	1705	0
62	20241002	183100	217491854	1705	1705	1705	1705	3462
63	20241002	183000	217491854	1705	1705	1705	1705	0
64	20241002	182900	217491854	1705	1705	1705	1705	0
65	20241002	182800	217491854	1705	1705	1705	1705	0
66	20241002	182700	217491854	1705	1705	1705	1705	0
67	20241002	182600	217491854	1705	1705	1705	1705	0
68	20241002	182500	217491854	1705	1705	1705	1705	0
69	20241002	182400	217491854	1705	1705	1705	1705	0
70	20241002	182300	217491854	1705	1705	1705	1705	0
71	20241002	182200	217491854	1705	1705	1705	1705	0
72	20241002	182100	217491854	1705	1705	1705	1705	0
73	20241002	182000	217491854	1705	1705	1705	1705	0
74	20241002	181900	217491854	1705	1705	1705	1705	0
75	20241002	181800	217491854	1705	1705	1705	1705	0
76	20241002	181700	217491854	1705	1705	1705	1705	0
77	20241002	181600	217491854	1705	1705	1705	1705	0
78	20241002	181500	217491854	1705	1705	1705	1705	0
79	20241002	181400	217491854	1705	1705	1705	1705	0
80	20241002	181300	217491854	1705	1705	1705	1705	0
81	20241002	181200	217491854	1705	1705	1705	1705	0
82	20241002	181100	217491854	1705	1705	1705	1705	0
83	20241002	181000	217491854	1705	1705	1705	1705	0
84	20241002	180900	217491854	1705	1705	1705	1705	0
85	20241002	180800	217491854	1705	1705	1705	1705	0
86	20241002	180700	217491854	1705	1705	1705	1705	0
87	20241002	180600	217491854	1705	1705	1705	1705	0
88	20241002	180500	217491854	1705	1705	1705	1705	0
89	20241002	180400	217491854	1705	1705	1705	1705	0
90	20241002	180300	217491854	1705	1705	1705	1705	0
91	20241002	180200	217491854	1705	1705	1705	1705	0
92	20241002	180100	217491854	1705	1705	1705	1705	3462
93	20241002	180000	217491854	1705	1705	1705	1705	0
94	20241002	175900	217491854	1705	1705	1705	1705	0
95	20241002	175800	217491854	1705	1705	1705	1705	0
96	20241002	175700	217491854	1705	1705	1705	1705	0
97	20241002	175600	217491854	1705	1705	1705	1705	0
98	20241002	175500	217491854	1705	1705	1705	1705	0
99	20241002	175400	217491854	1705	1705	1705	1705	0
100	20241002	175300	217491854	1705	1705	1705	1705	0
101	20241002	175200	217491854	1705	1705	1705	1705	0
102	20241002	175100	217491854	1705	1705	1705	1705	0
103	20241002	175000	217491854	1705	1705	1705	1705	0
104	20241002	174900	217491854	1705	1705	1705	1705	0
105	20241002	174800	217491854	1705	1705	1705	1705	0
106	20241002	174700	217491854	1705	1705	1705	1705	0
107	20241002	174600	217491854	1705	1705	1705	1705	0
108	20241002	174500	217491854	1705	1705	1705	1705	0
109	20241002	174400	217491854	1705	1705	1705	1705	0
110	20241002	174300	217491854	1705	1705	1705	1705	0
111	20241002	174200	217491854	1705	1705	1705	1705	0
112	20241002	174100	217491854	1705	1705	1705	1705	0
113	20241002	174000	217491854	1705	1705	1705	1705	0
114	20241002	173900	217491854	1705	1705	1705	1705	0
115	20241002	173800	217491854	1705	1705	1705	1705	0
116	20241002	173700	217491854	1705	1705	1705	1705	0
117	20241002	173600	217491854	1705	1705	1705	1705	0
118	20241002	173500	217491854	1705	1705	1705	1705	0
119	20241002	173400	217491854	1705	1705	1705	1705	0
120	20241002	173300	217491854	1705	1705	1705	1705	0
121	20241002	173200	217491854	1705	1705	1705	1705	0
122	20241002	173100	217491854	1705	1705	1705	1705	3462
123	20241002	173000	217491854	1705	1705	1705	1705	0
124	20241002	172900	217491854	1705	1705	1705	1705	0
125	20241002	172800	217491854	1705	1705	1705	1705	0
126	20241002	172700	217491854	1705	1705	1705	1705	0
127	20241002	172600	217491854	1705	1705	1705	1705	0
128	20241002	172500	217491854	1705	1705	1705	1705	0
129	20241002	172400	217491854	1705	1705	1705	1705	0
130	20241002	172300	217491854	1705	1705	1705	1705	0
131	20241002	172200	217491854	1705	1705	1705	1705	0
132	20241002	172100	217491854	1705	1705	1705	1705	0
133	20241002	172000	217491854	1705	1705	1705	1705	0
134	20241002	171900	217491854	1705	1705	1705	1705	0
135	20241002	171800	217491854	1705	1705	1705	1705	0
136	20241002	171700	217491854	1705	1705	1705	1705	0
137	20241002	171600	217491854	1705	1705	1705	1705	0
138	20241002	171500	217491854	1705	1705	1705	1705	0
139	20241002	171400	217491854	1705	1705	1705	1705	0
140	20241002	171300	217491854	1705	1705	1705	1705	0
141	20241002	171200	217491854	1705	1705	1705	1705	0
142	20241002	171100	217491854	1705	1705	1705	1705	0
143	20241002	171000	217491854	1705	1705	1705	1705	0
144	20241002	170900	217491854	1705	1705	1705	1705	0
145	20241002	170800	217491854	1705	1705	1705	1705	0
146	20241002	170700	217491854	1705	1705	1705	1705	0
147	20241002	170600	217491854	1705	1705	1705	1705	0
148	20241002	170500	217491854	1705	1705	1705	1705	0
149	20241002	170400	217491854	1705	1705	1705	1705	0
150	20241002	170300	217491854	1705	1705	1705	1705	0
151	20241002	170200	217491854	1705	1705	1705	1705	0
152	20241002	170100	217491854	1705	1705	1705	1705	3462
153	20241002	170000	217491854	1705	1705	1705	1705	0
154	20241002	165900	217491854	1705	1705	1705	1705	0
155	20241002	165800	217491854	1705	1705	1705	1705	0
156	20241002	165700	217491854	1705	1705	1705	1705	0
157	20241002	165600	217491854	1705	1705	1705	1705	0
158	20241002	165500	217491854	1705	1705	1705	1705	0
159	20241002	165400	217491854	1705	1705	1705	1705	0
160	20241002	165300	217491854	1705	1705	1705	1705	0
161	20241002	165200	217491854	1705	1705	1705	1705	0
162	20241002	165100	217491854	1705	1705	1705	1705	0
163	20241002	165000	217491854	1705	1705	1705	1705	0
164	20241002	164900	217491854	1705	1705	1705	1705	0
165	20241002	164800	217491854	1705	1705	1705	1705	0
166	20241002	164700	217491854	1705	1705	1705	1705	0
167	20241002	164600	217491854	1705	1705	1705	1705	0
168	20241002	164500	217491854	1705	1705	1705	1705	0
169	20241002	164400	217491854	1705	1705	1705	1705	0
170	20241002	164300	217491854	1705	1705	1705	1705	0
171	20241002	164200	217491854	1705	1705	1705	1705	0
172	20241002	164100	217491854	1705	1705	1705	1705	0
173	20241002	164000	217491854	1705	1705	1705	1705	0
174	20241002	163900	217491854	1705	1705	1705	1705	0
175	20241002	163800	217491854	1705	1705	1705	1705	0
176	20241002	163700	217491854	1705	1705	1705	1705	0
177	20241002	163600	217491854	1705	1705	1705	1705	0
178	20241002	163500	217491854	1705	1705	1705	1705	0
179	20241002	163400	217491854	1705	1705	1705	1705	0
180	20241002	163300	217491854	1705	1705	1705	1705	0
181	20241002	163200	217491854	1705	1705	1705	1705	0
182	20241002	163100	217491854	1705	1705	1705	1705	3462
183	20241002	163000	217491854	1705	1705	1705	1705	0
184	20241002	162900	217491854	1705	1705	1705	1705	0
185	20241002	162800	217491854	1705	1705	1705	1705	0
186	20241002	162700	217491854	1705	1705	1705	1705	0
187	20241002	162600	217491854	1705	1705	1705	1705	0
188	20241002	162500	217491854	1705	1705	1705	1705	0
189	20241002	162400	217491854	1705	1705	1705	1705	0
190	20241002	162300	217491854	1705	1705	1705	1705	0
191	20241002	162200	217491854	1705	1705	1705	1705	0
192	20241002	162100	217491854	1705	1705	1705	1705	0
193	20241002	162000	217491854	1705	1705	1705	1705	0
194	20241002	161900	217491854	1705	1705	1705	1705	0
195	20241002	161800	217491854	1705	1705	1705	1705	0
196	20241002	161700	217491854	1705	1705	1705	1705	0
197	20241002	161600	217491854	1705	1705	1705	1705	0
198	20241002	161500	217491854	1705	1705	1705	1705	0
199	20241002	161400	217491854	1705	1705	1705	1705	0
200	20241002	161300	217491854	1705	1705	1705	1705	0
201	20241002	161200	217491854	1705	1705	1705	1705	0
202	20241002	161100	217491854	1705	1705	1705	1705	0
203	20241002	161000	217491854	1705	1705	1705	1705	0
204	20241002	160900	217491854	1705	1705	1705	1705	0
205	20241002	160800	217491854	1705	1705	1705	1705	0
206	20241002	160700	217491854	1705	1705	1705	1705	0
207	20241002	160600	217491854	1705	1705	1705	1705	0
208	20241002	160500	217491854	1705	1705	1705	1705	0
209	20241002	160400	217491854	1705	1705	1705	1705	0
210	20241002	160300	217491854	1705	1705	1705	1705	0
211	20241002	160200	217491854	1705	1705	1705	1705	0
212	20241002	160100	217491854	1705	1705	1705	1705	3462
213	20241002	160000	217491854	1705	1705	1705	1705	0
214	20241002	155900	217491854	1705	1705	1705	1705	0
215	20241002	155800	217491854	1705	1705	1705	1705	0
216	20241002	155700	217491854	1705	1705	1705	1705	0
217	20241002	155600	217491854	1705	1705	1705	1705	0
218	20241002	155500	217491854	1705	1705	1705	1705	0
219	20241002	155400	217491854	1705	1705	1705	1705	0
220	20241002	155300	217491854	1705	1705	1705	1705	0
221	20241002	155200	217491854	1705	1705	1705	1705	0
222	20241002	155100	217491854	1705	1705	1705	1705	0
223	20241002	155000	217491854	1705	1705	1705	1705	0
224	20241002	154900	217491854	1705	1705	1705	1705	0
225	20241002	154800	217491854	1705	1705	1705	1705	0
226	20241002	154700	217491854	1705	1705	1705	1705	0
227	20241002	154600	217491854	1705	1705	1705	1705	0
228	20241002	154500	217491854	1705	1705	1705	1705	0
229	20241002	154400	217491854	1705	1705	1705	1705	0
230	20241002	154300	217491854	1705	1705	1705	1705	0
231	20241002	154200	217491854	1705	1705	1705	1705	0
232	20241002	154100	217491854	1705	1705	1705	1705	0
233	20241002	154000	217491854	1705	1705	1705	1705	0
234	20241002	153900	217491854	1705	1705	1705	1705	0
235	20241002	153800	217491854	1705	1705	1705	1705	0
236	20241002	153700	217491854	1705	1705	1705	1705	0
237	20241002	153600	217491854	1705	1705	1705	1705	0
238	20241002	153500	217491854	1705	1705	1705	1705	0
239	20241002	153400	217491854	1705	1705	1705	1705	0
240	20241002	153300	217491854	1705	1705	1705	1705	0
241	20241002	153200	217491854	1705	1705	1705	1705	0
242	20241002	153100	217491854	1705	1705	1705	1705	3462
243	20241002	153000	217491854	1705	1705	1705	1705	3462
244	20241002	152900	211589144	1705	1705	1705	1705	0
245	20241002	152800	211589144	1705	1705	1705	1705	0
246	20241002	152700	211589144	1705	1705	1705	1705	0
247	20241002	152600	211589144	1705	1705	1705	1705	0
248	20241002	152500	211589144	1705	1705	1705	1705	0
249	20241002	152400	211589144	1705	1705	1705	1705	0
250	20241002	152300	211589144	1705	1705	1705	1705	0
251	20241002	152200	211589144	1705	1705	1705	1705	0
252	20241002	152100	211589144	1705	1705	1705	1705	0
253	20241002	152000	211589144	1705	1705	1705	1705	0
254	20241002	151900	211589144	1705	1705	1705	1705	0
255	20241002	151800	211589144	1705	1709	1709	1705	52
256	20241002	151700	211500480	1705	1705	1705	1705	507
257	20241002	151600	210636045	1705	1705	1705	1705	0
258	20241002	151500	210636045	1705	1705	1705	1705	592
259	20241002	151400	209626685	1709	1709	1709	1709	0
260	20241002	151300	209626685	1709	1709	1709	1709	0
261	20241002	151200	209626685	1709	1709	1709	1709	0
262	20241002	151100	209626685	1709	1705	1709	1705	4992
263	20241002	151000	201115321	1705	1705	1705	1705	0
264	20241002	150900	201115321	1705	1705	1705	1705	0
265	20241002	150800	201115321	1705	1705	1705	1705	8
266	20241002	150700	201101681	1705	1705	1705	1705	0
267	20241002	150600	201101681	1705	1704	1705	1702	1045
268	20241002	150500	199321954	1704	1704	1704	1704	85
269	20241002	150400	199177114	1705	1705	1705	1705	0
270	20241002	150300	199177114	1705	1707	1707	1705	2061
271	20241002	150200	195662049	1707	1707	1707	1707	1
272	20241002	150100	195660342	1707	1709	1709	1707	4154
273	20241002	150000	188569050	1709	1709	1709	1709	104
274	20241002	145900	188391314	1709	1709	1709	1709	807
275	20241002	145800	187012151	1710	1710	1710	1710	20
276	20241002	145700	186977951	1715	1717	1717	1711	102
277	20241002	145600	186803419	1711	1711	1711	1711	0
278	20241002	145500	186803419	1711	1712	1712	1711	1474
279	20241002	145400	184281386	1713	1717	1717	1713	440
280	20241002	145300	183526066	1717	1717	1717	1717	0
281	20241002	145200	183526066	1717	1717	1717	1717	1
282	20241002	145100	183524349	1713	1713	1713	1713	0
283	20241002	145000	183524349	1713	1713	1713	1713	27
284	20241002	144900	183478098	1717	1717	1717	1717	2
285	20241002	144800	183474664	1719	1719	1719	1719	0
286	20241002	144700	183474664	1719	1719	1719	1719	0
287	20241002	144600	183474664	1719	1719	1719	1719	0
288	20241002	144500	183474664	1719	1719	1719	1719	0
289	20241002	144400	183474664	1719	1719	1719	1719	19
290	20241002	144300	183442003	1719	1719	1719	1719	0
291	20241002	144200	183442003	1719	1719	1719	1719	250
292	20241002	144100	183012253	1719	1719	1719	1719	0
293	20241002	144000	183012253	1719	1719	1719	1719	0
294	20241002	143900	183012253	1719	1719	1719	1719	0
295	20241002	143800	183012253	1719	1719	1719	1719	0
296	20241002	143700	183012253	1719	1719	1719	1719	0
297	20241002	143600	183012253	1719	1719	1719	1719	11
298	20241002	143500	182993344	1715	1715	1715	1715	0
299	20241002	143400	182993344	1715	1715	1715	1715	0
300	20241002	143300	182993344	1715	1715	1715	1715	0
301	20241002	143200	182993344	1715	1715	1715	1715	5
302	20241002	143100	182984769	1719	1719	1719	1719	0
303	20241002	143000	182984769	1719	1719	1719	1719	0
304	20241002	142900	182984769	1719	1719	1719	1719	0
305	20241002	142800	182984769	1719	1719	1719	1719	0
306	20241002	142700	182984769	1719	1719	1719	1719	3
307	20241002	142600	182979612	1719	1719	1719	1719	0
308	20241002	142500	182979612	1719	1719	1719	1719	0
309	20241002	142400	182979612	1719	1719	1719	1719	0
310	20241002	142300	182979612	1719	1719	1719	1719	0
311	20241002	142200	182979612	1719	1719	1719	1719	1
312	20241002	142100	182977893	1711	1719	1719	1711	51
313	20241002	142000	182890624	1719	1719	1719	1719	0
314	20241002	141900	182890624	1719	1719	1719	1719	0
315	20241002	141800	182890624	1719	1719	1719	1719	1
316	20241002	141700	182888905	1711	1711	1711	1711	0
317	20241002	141600	182888905	1711	1711	1711	1711	0
318	20241002	141500	182888905	1711	1711	1711	1711	0
319	20241002	141400	182888905	1711	1711	1711	1711	0
320	20241002	141300	182888905	1711	1711	1711	1711	0
321	20241002	141200	182888905	1711	1719	1719	1711	506
322	20241002	141100	182023091	1717	1717	1717	1717	0
323	20241002	141000	182023091	1717	1718	1718	1717	1757
324	20241002	140900	179006312	1718	1718	1718	1718	80
325	20241002	140800	178868872	1711	1711	1711	1711	0
326	20241002	140700	178868872	1711	1711	1711	1711	0
327	20241002	140600	178868872	1711	1711	1711	1711	0
328	20241002	140500	178868872	1711	1712	1712	1711	100
329	20241002	140400	178697732	1711	1711	1711	1711	0
330	20241002	140300	178697732	1711	1711	1711	1711	0
331	20241002	140200	178697732	1711	1711	1711	1711	0
332	20241002	140100	178697732	1711	1711	1711	1711	0
333	20241002	140000	178697732	1711	1711	1711	1711	0
334	20241002	135900	178697732	1711	1711	1711	1711	0
335	20241002	135800	178697732	1711	1711	1711	1711	200
336	20241002	135700	178355532	1710	1710	1710	1710	0
337	20241002	135600	178355532	1710	1710	1710	1710	0
338	20241002	135500	178355532	1710	1710	1710	1710	8350
339	20241002	135400	164077032	1710	1710	1710	1710	274
340	20241002	135300	163608492	1710	1710	1710	1710	0
341	20241002	135200	163608492	1710	1707	1710	1707	4148
342	20241002	135100	156523637	1708	1712	1712	1708	3440
343	20241002	135000	150644202	1710	1710	1710	1710	0
344	20241002	134900	150644202	1710	1710	1710	1710	66
345	20241002	134800	150531342	1710	1710	1710	1710	0
346	20241002	134700	150531342	1710	1710	1710	1710	0
347	20241002	134600	150531342	1710	1713	1713	1710	638
348	20241002	134500	149440107	1713	1713	1713	1713	50
349	20241002	134400	149354457	1713	1719	1719	1712	326
350	20241002	134300	148795224	1714	1714	1714	1714	600
351	20241002	134200	147766824	1714	1714	1714	1714	0
352	20241002	134100	147766824	1714	1714	1714	1714	0
353	20241002	134000	147766824	1714	1714	1714	1714	0
354	20241002	133900	147766824	1714	1714	1714	1714	0
355	20241002	133800	147766824	1714	1714	1714	1714	0
356	20241002	133700	147766824	1714	1714	1714	1714	0
357	20241002	133600	147766824	1714	1714	1714	1714	0
358	20241002	133500	147766824	1714	1714	1714	1714	0
359	20241002	133400	147766824	1714	1716	1716	1714	201
360	20241002	133300	147422206	1717	1717	1717	1717	0
361	20241002	133200	147422206	1717	1718	1718	1717	49
362	20241002	133100	147338051	1718	1718	1718	1718	0
363	20241002	133000	147338051	1718	1721	1721	1718	856
364	20241002	132900	145865971	1722	1722	1722	1722	69
365	20241002	132800	145747153	1721	1721	1721	1721	0
366	20241002	132700	145747153	1721	1721	1721	1721	0
367	20241002	132600	145747153	1721	1721	1721	1721	0
368	20241002	132500	145747153	1721	1721	1721	1720	583
369	20241002	132400	144743811	1720	1720	1720	1720	0
370	20241002	132300	144743811	1720	1720	1720	1720	0
371	20241002	132200	144743811	1720	1720	1720	1720	0
372	20241002	132100	144743811	1720	1720	1720	1720	0
373	20241002	132000	144743811	1720	1722	1722	1720	989
374	20241002	131900	143040873	1722	1722	1722	1722	0
375	20241002	131800	143040873	1722	1722	1722	1722	76
376	20241002	131700	142910001	1723	1724	1724	1723	695
377	20241002	131600	141711828	1724	1724	1724	1724	0
378	20241002	131500	141711828	1724	1724	1724	1724	500
379	20241002	131400	140849828	1725	1725	1725	1725	32
380	20241002	131300	140794628	1726	1725	1726	1725	275
381	20241002	131200	140319987	1724	1724	1724	1724	10
382	20241002	131100	140302747	1725	1725	1725	1725	21
383	20241002	131000	140266522	1726	1726	1726	1726	85
384	20241002	130900	140119812	1726	1725	1726	1725	16
385	20241002	130800	140092211	1725	1725	1726	1725	65
386	20241002	130700	139980081	1723	1723	1723	1723	0
387	20241002	130600	139980081	1723	1723	1723	1723	0
388	20241002	130500	139980081	1723	1723	1723	1723	0
389	20241002	130400	139980081	1723	1723	1723	1723	0
390	20241002	130300	139980081	1723	1724	1724	1723	8
391	20241002	130200	139966292	1724	1726	1726	1724	393
392	20241002	130100	139288004	1729	1729	1729	1729	0
393	20241002	130000	139288004	1729	1729	1729	1729	23
394	20241002	125900	139248237	1729	1729	1729	1729	0
395	20241002	125800	139248237	1729	1726	1729	1726	16
396	20241002	125700	139220618	1730	1730	1730	1730	5
397	20241002	125600	139211968	1729	1729	1729	1729	0
398	20241002	125500	139211968	1729	1727	1730	1727	303
399	20241002	125400	138688202	1722	1722	1722	1722	0
400	20241002	125300	138688202	1722	1722	1722	1722	0
401	20241002	125200	138688202	1722	1722	1722	1722	0
402	20241002	125100	138688202	1722	1722	1722	1722	32
403	20241002	125000	138633098	1723	1723	1723	1723	3
404	20241002	124900	138627929	1724	1724	1724	1724	2
405	20241002	124800	138624481	1723	1723	1723	1723	3
406	20241002	124700	138619312	1727	1727	1727	1727	0
407	20241002	124600	138619312	1727	1727	1727	1727	100
408	20241002	124500	138446612	1727	1727	1727	1727	0
409	20241002	124400	138446612	1727	1726	1727	1726	209
410	20241002	124300	138085809	1726	1726	1726	1726	0
411	20241002	124200	138085809	1726	1726	1726	1726	0
412	20241002	124100	138085809	1726	1726	1726	1726	0
413	20241002	124000	138085809	1726	1726	1726	1726	0
414	20241002	123900	138085809	1726	1726	1726	1726	35
415	20241002	123800	138025399	1726	1726	1726	1726	113
416	20241002	123700	137830361	1726	1726	1726	1726	15
417	20241002	123600	137804471	1726	1726	1726	1726	0
418	20241002	123500	137804471	1726	1726	1726	1726	0
419	20241002	123400	137804471	1726	1726	1726	1726	0
420	20241002	123300	137804471	1726	1726	1726	1726	0
421	20241002	123200	137804471	1726	1726	1726	1726	0
422	20241002	123100	137804471	1726	1726	1726	1726	100
423	20241002	123000	137631871	1726	1723	1726	1723	1541
424	20241002	122900	134973000	1719	1719	1719	1719	9
425	20241002	122800	134957529	1719	1719	1719	1719	700
426	20241002	122700	133754229	1710	1710	1710	1710	0
427	20241002	122600	133754229	1710	1710	1710	1710	0
428	20241002	122500	133754229	1710	1710	1710	1710	0
429	20241002	122400	133754229	1710	1710	1710	1710	0
430	20241002	122300	133754229	1710	1710	1710	1710	0
431	20241002	122200	133754229	1710	1715	1715	1710	2400
432	20241002	122100	129645814	1718	1718	1718	1718	0
433	20241002	122000	129645814	1718	1718	1718	1718	0
434	20241002	121900	129645814	1718	1717	1718	1717	518
435	20241002	121800	128756377	1715	1715	1715	1715	0
436	20241002	121700	128756377	1715	1716	1716	1715	1000
437	20241002	121600	127041376	1717	1717	1717	1717	300
438	20241002	121500	126526276	1717	1717	1717	1717	0
439	20241002	121400	126526276	1717	1717	1717	1717	403
440	20241002	121300	125834325	1717	1717	1717	1717	1100
441	20241002	121200	123945625	1717	1717	1717	1717	0
442	20241002	121100	123945625	1717	1717	1717	1717	2
443	20241002	121000	123942191	1718	1718	1718	1718	0
444	20241002	120900	123942191	1718	1718	1718	1718	1
445	20241002	120800	123940473	1718	1718	1718	1718	0
446	20241002	120700	123940473	1718	1718	1718	1718	0
447	20241002	120600	123940473	1718	1718	1718	1718	0
448	20241002	120500	123940473	1718	1718	1718	1718	48
449	20241002	120400	123858009	1718	1718	1718	1718	10
450	20241002	120300	123840829	1718	1718	1718	1718	0
451	20241002	120200	123840829	1718	1718	1718	1718	10
452	20241002	120100	123823649	1719	1719	1719	1719	0
453	20241002	120000	123823649	1719	1719	1719	1719	0
454	20241002	115900	123823649	1719	1719	1719	1719	0
455	20241002	115800	123823649	1719	1719	1719	1719	0
456	20241002	115700	123823649	1719	1719	1719	1719	0
457	20241002	115600	123823649	1719	1719	1719	1719	7
458	20241002	115500	123811616	1719	1719	1719	1719	39
459	20241002	115400	123744575	1719	1719	1719	1719	0
460	20241002	115300	123744575	1719	1719	1719	1719	0
461	20241002	115200	123744575	1719	1719	1719	1719	0
462	20241002	115100	123744575	1719	1719	1719	1719	0
463	20241002	115000	123744575	1719	1719	1719	1719	3
464	20241002	114900	123739418	1719	1719	1719	1719	1
465	20241002	114800	123737699	1711	1711	1711	1711	0
466	20241002	114700	123737699	1711	1711	1711	1711	1
467	20241002	114600	123735988	1711	1711	1711	1711	0
468	20241002	114500	123735988	1711	1719	1719	1711	24
469	20241002	114400	123694764	1712	1712	1712	1712	30
470	20241002	114300	123643404	1719	1719	1719	1719	0
471	20241002	114200	123643404	1719	1719	1719	1719	105
472	20241002	114100	123462909	1719	1712	1719	1712	369
473	20241002	114000	122829081	1712	1712	1712	1712	1
474	20241002	113900	122827369	1719	1719	1719	1719	0
475	20241002	113800	122827369	1719	1719	1719	1719	0
476	20241002	113700	122827369	1719	1719	1719	1719	1
477	20241002	113600	122825650	1712	1712	1712	1712	0
478	20241002	113500	122825650	1712	1712	1712	1712	1
479	20241002	113400	122823938	1717	1717	1717	1717	0
480	20241002	113300	122823938	1717	1717	1717	1717	0
481	20241002	113200	122823938	1717	1717	1717	1717	29
482	20241002	113100	122774145	1717	1717	1717	1717	0
483	20241002	113000	122774145	1717	1717	1717	1717	0
484	20241002	112900	122774145	1717	1717	1717	1717	0
485	20241002	112800	122774145	1717	1717	1717	1717	0
486	20241002	112700	122774145	1717	1717	1717	1717	354
487	20241002	112600	122166327	1712	1712	1712	1712	1
488	20241002	112500	122164615	1718	1718	1718	1718	0
489	20241002	112400	122164615	1718	1718	1718	1718	0
490	20241002	112300	122164615	1718	1718	1718	1718	0
491	20241002	112200	122164615	1718	1714	1718	1711	674
492	20241002	112100	121010861	1713	1714	1714	1713	647
493	20241002	112000	119902548	1713	1713	1713	1713	15
494	20241002	111900	119876853	1713	1718	1718	1713	551
495	20241002	111800	118932490	1719	1719	1719	1719	0
496	20241002	111700	118932490	1719	1719	1719	1719	0
497	20241002	111600	118932490	1719	1719	1719	1719	0
498	20241002	111500	118932490	1719	1719	1719	1719	0
499	20241002	111400	118932490	1719	1719	1719	1719	1
500	20241002	111300	118930771	1719	1719	1719	1719	0
501	20241002	111200	118930771	1719	1719	1719	1719	0
502	20241002	111100	118930771	1719	1719	1719	1719	0
503	20241002	111000	118930771	1719	1719	1719	1719	0
504	20241002	110900	118930771	1719	1719	1719	1719	1
505	20241002	110800	118929052	1719	1719	1719	1719	0
506	20241002	110700	118929052	1719	1719	1719	1719	0
507	20241002	110600	118929052	1719	1719	1719	1719	0
508	20241002	110500	118929052	1719	1719	1719	1719	0
509	20241002	110400	118929052	1719	1712	1719	1712	434
510	20241002	110300	118183227	1712	1712	1712	1712	525
511	20241002	110200	117284427	1718	1718	1718	1718	0
512	20241002	110100	117284427	1718	1718	1718	1718	1
513	20241002	110000	117282709	1718	1718	1718	1718	0
514	20241002	105900	117282709	1718	1718	1718	1718	0
515	20241002	105800	117282709	1718	1718	1718	1718	0
516	20241002	105700	117282709	1718	1718	1718	1718	0
517	20241002	105600	117282709	1718	1718	1718	1718	0
518	20241002	105500	117282709	1718	1718	1718	1718	0
519	20241002	105400	117282709	1718	1718	1718	1718	0
520	20241002	105300	117282709	1718	1718	1718	1718	235
521	20241002	105200	116878979	1718	1718	1718	1718	0
522	20241002	105100	116878979	1718	1718	1718	1718	214
523	20241002	105000	116511327	1712	1712	1712	1712	0
524	20241002	104900	116511327	1712	1712	1712	1712	0
525	20241002	104800	116511327	1712	1712	1712	1711	221
526	20241002	104700	116132996	1712	1712	1712	1712	0
527	20241002	104600	116132996	1712	1712	1712	1712	0
528	20241002	104500	116132996	1712	1712	1712	1712	0
529	20241002	104400	116132996	1712	1712	1712	1712	52
530	20241002	104300	116043972	1718	1718	1718	1718	50
531	20241002	104200	115958072	1718	1718	1718	1718	0
532	20241002	104100	115958072	1718	1718	1718	1718	1
533	20241002	104000	115956354	1718	1718	1718	1718	138
534	20241002	103900	115719270	1718	1715	1718	1715	206
535	20241002	103800	115365971	1715	1714	1715	1714	1691
536	20241002	103700	112466406	1715	1715	1715	1715	0
537	20241002	103600	112466406	1715	1715	1715	1715	0
538	20241002	103500	112466406	1715	1715	1715	1715	0
539	20241002	103400	112466406	1715	1715	1715	1715	57
540	20241002	103300	112368651	1715	1715	1715	1715	20
541	20241002	103200	112334351	1715	1715	1715	1715	0
542	20241002	103100	112334351	1715	1715	1715	1715	0
543	20241002	103000	112334351	1715	1715	1715	1715	0
544	20241002	102900	112334351	1715	1710	1715	1710	8532
545	20241002	102800	97706971	1708	1708	1708	1708	20
546	20241002	102700	97672811	1708	1708	1708	1708	0
547	20241002	102600	97672811	1708	1708	1708	1708	0
548	20241002	102500	97672811	1708	1708	1708	1708	0
549	20241002	102400	97672811	1708	1708	1708	1708	0
550	20241002	102300	97672811	1708	1708	1708	1708	2
551	20241002	102200	97669395	1708	1709	1709	1708	2723
552	20241002	102100	93018501	1711	1711	1711	1711	0
553	20241002	102000	93018501	1711	1711	1711	1711	9
554	20241002	101900	93003102	1711	1712	1712	1711	321
555	20241002	101800	92453865	1712	1712	1712	1712	21
556	20241002	101700	92417913	1712	1715	1715	1712	374
557	20241002	101600	91777229	1718	1718	1718	1718	1
558	20241002	101500	91775511	1715	1715	1715	1715	21
559	20241002	101400	91739496	1715	1715	1715	1715	77
560	20241002	101300	91607441	1718	1718	1718	1718	0
561	20241002	101200	91607441	1718	1718	1718	1718	0
562	20241002	101100	91607441	1718	1717	1718	1717	300
563	20241002	101000	91092066	1717	1712	1717	1712	27
564	20241002	100900	91045837	1718	1718	1718	1718	1
565	20241002	100800	91044119	1718	1718	1718	1718	0
566	20241002	100700	91044119	1718	1718	1718	1718	0
567	20241002	100600	91044119	1718	1719	1719	1718	11
568	20241002	100500	91025220	1718	1705	1718	1705	3978
569	20241002	100400	84235042	1704	1704	1704	1704	190
570	20241002	100300	83911282	1704	1704	1704	1704	50
571	20241002	100200	83826082	1698	1698	1698	1698	0
572	20241002	100100	83826082	1698	1698	1698	1698	0
573	20241002	100000	83826082	1698	1698	1698	1698	0
574	20241002	095900	83826082	1698	1698	1698	1698	750
575	20241002	095800	82552582	1698	1698	1698	1698	289
576	20241002	095700	82061860	1698	1698	1698	1698	0
577	20241002	095600	82061860	1698	1698	1698	1698	0
578	20241002	095500	82061860	1698	1698	1698	1698	20
579	20241002	095400	82027900	1704	1704	1704	1704	0
580	20241002	095300	82027900	1704	1704	1704	1704	0
581	20241002	095200	82027900	1704	1704	1704	1704	0
582	20241002	095100	82027900	1704	1704	1704	1704	0
583	20241002	095000	82027900	1704	1704	1704	1704	20
584	20241002	094900	81993820	1701	1701	1701	1701	0
585	20241002	094800	81993820	1701	1704	1704	1701	60
586	20241002	094700	81891670	1706	1705	1706	1705	23
587	20241002	094600	81852453	1705	1705	1705	1705	18
588	20241002	094500	81821763	1704	1698	1704	1698	56
589	20241002	094400	81726669	1698	1698	1698	1698	4
590	20241002	094300	81719877	1693	1693	1693	1693	300
591	20241002	094200	81211977	1693	1693	1693	1693	3
592	20241002	094100	81206898	1691	1692	1692	1691	5750
593	20241002	094000	71481562	1692	1692	1692	1692	0
594	20241002	093900	71481562	1692	1692	1692	1692	0
595	20241002	093800	71481562	1692	1692	1692	1692	423
596	20241002	093700	70765846	1692	1695	1695	1692	2812
597	20241002	093600	66006517	1695	1697	1698	1695	850
598	20241002	093500	64565716	1698	1694	1698	1692	6670
599	20241002	093400	53276077	1697	1697	1697	1697	20
600	20241002	093300	53242137	1698	1695	1698	1694	2496
601	20241002	093200	49011198	1696	1697	1697	1696	2648
602	20241002	093100	44518651	1697	1698	1698	1697	953
603	20241002	093000	42901340	1698	1698	1698	1698	0
604	20241002	092900	42901340	1698	1698	1698	1698	78
605	20241002	092800	42768896	1705	1701	1705	1698	5243
606	20241002	092700	33856270	1705	1701	1705	1701	300
607	20241002	092600	33345242	1701	1700	1701	1700	129
608	20241002	092500	33125842	1701	1701	1701	1701	30
609	20241002	092400	33074812	1701	1701	1701	1701	761
610	20241002	092300	31780351	1703	1701	1703	1701	513
611	20241002	092200	30907734	1701	1701	1701	1700	605
612	20241002	092100	29879129	1701	1702	1702	1700	3286
613	20241002	092000	24289688	1702	1702	1702	1702	404
614	20241002	091900	23602080	1702	1702	1702	1702	8
615	20241002	091800	23588464	1701	1704	1704	1701	4523
616	20241002	091700	15891113	1705	1708	1708	1704	498
617	20241002	091600	15041623	1708	1708	1708	1708	3
618	20241002	091500	15036499	1708	1708	1708	1708	5
619	20241002	091400	15027959	1714	1714	1714	1714	1
620	20241002	091300	15026245	1706	1706	1706	1706	63
621	20241002	091200	14918767	1706	1706	1706	1706	503
622	20241002	091100	14060649	1707	1707	1707	1707	20
623	20241002	091000	14026509	1716	1702	1716	1702	685
624	20241002	090900	12853193	1702	1702	1702	1702	29
625	20241002	090800	12803835	1700	1700	1700	1700	6
626	20241002	090700	12793635	1700	1717	1717	1700	888
627	20241002	090600	11283644	1701	1702	1702	1701	719
628	20241002	090500	10060390	1701	1720	1720	1700	2629
629	20241002	090400	5586829	1720	1720	1720	1720	0
630	20241002	090300	5586829	1720	1709	1720	1706	2266
631	20241002	090200	1719334	1709	1710	1710	1709	350
632	20241002	090100	1120864	1711	1712	1712	1711	50
633	20241002	090000	1035309	1725	1711	1725	1711	605