KissMeData/052770/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	193400	152944091	1186	1186	1186	1186	3128
3	20241010	193300	152944091	1186	1186	1186	1186	0
4	20241010	193200	152944091	1186	1186	1186	1186	0
5	20241010	193100	152944091	1186	1186	1186	1186	0
6	20241010	193000	152944091	1186	1186	1186	1186	0
7	20241010	192900	152944091	1186	1186	1186	1186	0
8	20241010	192800	152944091	1186	1186	1186	1186	0
9	20241010	192700	152944091	1186	1186	1186	1186	0
10	20241010	192600	152944091	1186	1186	1186	1186	0
11	20241010	192500	152944091	1186	1186	1186	1186	0
12	20241010	192400	152944091	1186	1186	1186	1186	0
13	20241010	192300	152944091	1186	1186	1186	1186	0
14	20241010	192200	152944091	1186	1186	1186	1186	0
15	20241010	192100	152944091	1186	1186	1186	1186	0
16	20241010	192000	152944091	1186	1186	1186	1186	0
17	20241010	191900	152944091	1186	1186	1186	1186	0
18	20241010	191800	152944091	1186	1186	1186	1186	0
19	20241010	191700	152944091	1186	1186	1186	1186	0
20	20241010	191600	152944091	1186	1186	1186	1186	0
21	20241010	191500	152944091	1186	1186	1186	1186	0
22	20241010	191400	152944091	1186	1186	1186	1186	0
23	20241010	191300	152944091	1186	1186	1186	1186	0
24	20241010	191200	152944091	1186	1186	1186	1186	0
25	20241010	191100	152944091	1186	1186	1186	1186	0
26	20241010	191000	152944091	1186	1186	1186	1186	0
27	20241010	190900	152944091	1186	1186	1186	1186	0
28	20241010	190800	152944091	1186	1186	1186	1186	0
29	20241010	190700	152944091	1186	1186	1186	1186	0
30	20241010	190600	152944091	1186	1186	1186	1186	0
31	20241010	190500	152944091	1186	1186	1186	1186	0
32	20241010	190400	152944091	1186	1186	1186	1186	3128
33	20241010	190300	152944091	1186	1186	1186	1186	0
34	20241010	190200	152944091	1186	1186	1186	1186	0
35	20241010	190100	152944091	1186	1186	1186	1186	0
36	20241010	190000	152944091	1186	1186	1186	1186	0
37	20241010	185900	152944091	1186	1186	1186	1186	0
38	20241010	185800	152944091	1186	1186	1186	1186	0
39	20241010	185700	152944091	1186	1186	1186	1186	0
40	20241010	185600	152944091	1186	1186	1186	1186	0
41	20241010	185500	152944091	1186	1186	1186	1186	0
42	20241010	185400	152944091	1186	1186	1186	1186	0
43	20241010	185300	152944091	1186	1186	1186	1186	0
44	20241010	185200	152944091	1186	1186	1186	1186	0
45	20241010	185100	152944091	1186	1186	1186	1186	0
46	20241010	185000	152944091	1186	1186	1186	1186	0
47	20241010	184900	152944091	1186	1186	1186	1186	0
48	20241010	184800	152944091	1186	1186	1186	1186	0
49	20241010	184700	152944091	1186	1186	1186	1186	0
50	20241010	184600	152944091	1186	1186	1186	1186	0
51	20241010	184500	152944091	1186	1186	1186	1186	0
52	20241010	184400	152944091	1186	1186	1186	1186	0
53	20241010	184300	152944091	1186	1186	1186	1186	0
54	20241010	184200	152944091	1186	1186	1186	1186	0
55	20241010	184100	152944091	1186	1186	1186	1186	0
56	20241010	184000	152944091	1186	1186	1186	1186	0
57	20241010	183900	152944091	1186	1186	1186	1186	0
58	20241010	183800	152944091	1186	1186	1186	1186	0
59	20241010	183700	152944091	1186	1186	1186	1186	0
60	20241010	183600	152944091	1186	1186	1186	1186	0
61	20241010	183500	152944091	1186	1186	1186	1186	0
62	20241010	183400	152944091	1186	1186	1186	1186	3128
63	20241010	183300	152944091	1186	1186	1186	1186	0
64	20241010	183200	152944091	1186	1186	1186	1186	0
65	20241010	183100	152944091	1186	1186	1186	1186	0
66	20241010	183000	152944091	1186	1186	1186	1186	0
67	20241010	182900	152944091	1186	1186	1186	1186	0
68	20241010	182800	152944091	1186	1186	1186	1186	0
69	20241010	182700	152944091	1186	1186	1186	1186	0
70	20241010	182600	152944091	1186	1186	1186	1186	0
71	20241010	182500	152944091	1186	1186	1186	1186	0
72	20241010	182400	152944091	1186	1186	1186	1186	0
73	20241010	182300	152944091	1186	1186	1186	1186	0
74	20241010	182200	152944091	1186	1186	1186	1186	0
75	20241010	182100	152944091	1186	1186	1186	1186	0
76	20241010	182000	152944091	1186	1186	1186	1186	0
77	20241010	181900	152944091	1186	1186	1186	1186	0
78	20241010	181800	152944091	1186	1186	1186	1186	0
79	20241010	181700	152944091	1186	1186	1186	1186	0
80	20241010	181600	152944091	1186	1186	1186	1186	0
81	20241010	181500	152944091	1186	1186	1186	1186	0
82	20241010	181400	152944091	1186	1186	1186	1186	0
83	20241010	181300	152944091	1186	1186	1186	1186	0
84	20241010	181200	152944091	1186	1186	1186	1186	0
85	20241010	181100	152944091	1186	1186	1186	1186	0
86	20241010	181000	152944091	1186	1186	1186	1186	0
87	20241010	180900	152944091	1186	1186	1186	1186	0
88	20241010	180800	152944091	1186	1186	1186	1186	0
89	20241010	180700	152944091	1186	1186	1186	1186	0
90	20241010	180600	152944091	1186	1186	1186	1186	0
91	20241010	180500	152944091	1186	1186	1186	1186	0
92	20241010	180400	152944091	1186	1186	1186	1186	3128
93	20241010	180300	152944091	1186	1186	1186	1186	0
94	20241010	180200	152944091	1186	1186	1186	1186	0
95	20241010	180100	152944091	1186	1186	1186	1186	0
96	20241010	180000	152944091	1186	1186	1186	1186	0
97	20241010	175900	152944091	1186	1186	1186	1186	0
98	20241010	175800	152944091	1186	1186	1186	1186	0
99	20241010	175700	152944091	1186	1186	1186	1186	0
100	20241010	175600	152944091	1186	1186	1186	1186	0
101	20241010	175500	152944091	1186	1186	1186	1186	0
102	20241010	175400	152944091	1186	1186	1186	1186	0
103	20241010	175300	152944091	1186	1186	1186	1186	0
104	20241010	175200	152944091	1186	1186	1186	1186	0
105	20241010	175100	152944091	1186	1186	1186	1186	0
106	20241010	175000	152944091	1186	1186	1186	1186	0
107	20241010	174900	152944091	1186	1186	1186	1186	0
108	20241010	174800	152944091	1186	1186	1186	1186	0
109	20241010	174700	152944091	1186	1186	1186	1186	0
110	20241010	174600	152944091	1186	1186	1186	1186	0
111	20241010	174500	152944091	1186	1186	1186	1186	0
112	20241010	174400	152944091	1186	1186	1186	1186	0
113	20241010	174300	152944091	1186	1186	1186	1186	0
114	20241010	174200	152944091	1186	1186	1186	1186	0
115	20241010	174100	152944091	1186	1186	1186	1186	0
116	20241010	174000	152944091	1186	1186	1186	1186	0
117	20241010	173900	152944091	1186	1186	1186	1186	0
118	20241010	173800	152944091	1186	1186	1186	1186	0
119	20241010	173700	152944091	1186	1186	1186	1186	0
120	20241010	173600	152944091	1186	1186	1186	1186	0
121	20241010	173500	152944091	1186	1186	1186	1186	0
122	20241010	173400	152944091	1186	1186	1186	1186	3128
123	20241010	173300	152944091	1186	1186	1186	1186	0
124	20241010	173200	152944091	1186	1186	1186	1186	0
125	20241010	173100	152944091	1186	1186	1186	1186	0
126	20241010	173000	152944091	1186	1186	1186	1186	0
127	20241010	172900	152944091	1186	1186	1186	1186	0
128	20241010	172800	152944091	1186	1186	1186	1186	0
129	20241010	172700	152944091	1186	1186	1186	1186	0
130	20241010	172600	152944091	1186	1186	1186	1186	0
131	20241010	172500	152944091	1186	1186	1186	1186	0
132	20241010	172400	152944091	1186	1186	1186	1186	0
133	20241010	172300	152944091	1186	1186	1186	1186	0
134	20241010	172200	152944091	1186	1186	1186	1186	0
135	20241010	172100	152944091	1186	1186	1186	1186	0
136	20241010	172000	152944091	1186	1186	1186	1186	0
137	20241010	171900	152944091	1186	1186	1186	1186	0
138	20241010	171800	152944091	1186	1186	1186	1186	0
139	20241010	171700	152944091	1186	1186	1186	1186	0
140	20241010	171600	152944091	1186	1186	1186	1186	0
141	20241010	171500	152944091	1186	1186	1186	1186	0
142	20241010	171400	152944091	1186	1186	1186	1186	0
143	20241010	171300	152944091	1186	1186	1186	1186	0
144	20241010	171200	152944091	1186	1186	1186	1186	0
145	20241010	171100	152944091	1186	1186	1186	1186	0
146	20241010	171000	152944091	1186	1186	1186	1186	0
147	20241010	170900	152944091	1186	1186	1186	1186	0
148	20241010	170800	152944091	1186	1186	1186	1186	0
149	20241010	170700	152944091	1186	1186	1186	1186	0
150	20241010	170600	152944091	1186	1186	1186	1186	0
151	20241010	170500	152944091	1186	1186	1186	1186	0
152	20241010	170400	152944091	1186	1186	1186	1186	3128
153	20241010	170300	152944091	1186	1186	1186	1186	0
154	20241010	170200	152944091	1186	1186	1186	1186	0
155	20241010	170100	152944091	1186	1186	1186	1186	0
156	20241010	170000	152944091	1186	1186	1186	1186	0
157	20241010	165900	152944091	1186	1186	1186	1186	0
158	20241010	165800	152944091	1186	1186	1186	1186	0
159	20241010	165700	152944091	1186	1186	1186	1186	0
160	20241010	165600	152944091	1186	1186	1186	1186	0
161	20241010	165500	152944091	1186	1186	1186	1186	0
162	20241010	165400	152944091	1186	1186	1186	1186	0
163	20241010	165300	152944091	1186	1186	1186	1186	0
164	20241010	165200	152944091	1186	1186	1186	1186	0
165	20241010	165100	152944091	1186	1186	1186	1186	0
166	20241010	165000	152944091	1186	1186	1186	1186	0
167	20241010	164900	152944091	1186	1186	1186	1186	0
168	20241010	164800	152944091	1186	1186	1186	1186	0
169	20241010	164700	152944091	1186	1186	1186	1186	0
170	20241010	164600	152944091	1186	1186	1186	1186	0
171	20241010	164500	152944091	1186	1186	1186	1186	0
172	20241010	164400	152944091	1186	1186	1186	1186	0
173	20241010	164300	152944091	1186	1186	1186	1186	0
174	20241010	164200	152944091	1186	1186	1186	1186	0
175	20241010	164100	152944091	1186	1186	1186	1186	0
176	20241010	164000	152944091	1186	1186	1186	1186	0
177	20241010	163900	152944091	1186	1186	1186	1186	0
178	20241010	163800	152944091	1186	1186	1186	1186	0
179	20241010	163700	152944091	1186	1186	1186	1186	0
180	20241010	163600	152944091	1186	1186	1186	1186	0
181	20241010	163500	152944091	1186	1186	1186	1186	0
182	20241010	163400	152944091	1186	1186	1186	1186	3128
183	20241010	163300	152944091	1186	1186	1186	1186	0
184	20241010	163200	152944091	1186	1186	1186	1186	0
185	20241010	163100	152944091	1186	1186	1186	1186	0
186	20241010	163000	152944091	1186	1186	1186	1186	0
187	20241010	162900	152944091	1186	1186	1186	1186	0
188	20241010	162800	152944091	1186	1186	1186	1186	0
189	20241010	162700	152944091	1186	1186	1186	1186	0
190	20241010	162600	152944091	1186	1186	1186	1186	0
191	20241010	162500	152944091	1186	1186	1186	1186	0
192	20241010	162400	152944091	1186	1186	1186	1186	0
193	20241010	162300	152944091	1186	1186	1186	1186	0
194	20241010	162200	152944091	1186	1186	1186	1186	0
195	20241010	162100	152944091	1186	1186	1186	1186	0
196	20241010	162000	152944091	1186	1186	1186	1186	0
197	20241010	161900	152944091	1186	1186	1186	1186	0
198	20241010	161800	152944091	1186	1186	1186	1186	0
199	20241010	161700	152944091	1186	1186	1186	1186	0
200	20241010	161600	152944091	1186	1186	1186	1186	0
201	20241010	161500	152944091	1186	1186	1186	1186	0
202	20241010	161400	152944091	1186	1186	1186	1186	0
203	20241010	161300	152944091	1186	1186	1186	1186	0
204	20241010	161200	152944091	1186	1186	1186	1186	0
205	20241010	161100	152944091	1186	1186	1186	1186	0
206	20241010	161000	152944091	1186	1186	1186	1186	0
207	20241010	160900	152944091	1186	1186	1186	1186	0
208	20241010	160800	152944091	1186	1186	1186	1186	0
209	20241010	160700	152944091	1186	1186	1186	1186	0
210	20241010	160600	152944091	1186	1186	1186	1186	0
211	20241010	160500	152944091	1186	1186	1186	1186	0
212	20241010	160400	152944091	1186	1186	1186	1186	3128
213	20241010	160300	152944091	1186	1186	1186	1186	0
214	20241010	160200	152944091	1186	1186	1186	1186	0
215	20241010	160100	152944091	1186	1186	1186	1186	0
216	20241010	160000	152944091	1186	1186	1186	1186	0
217	20241010	155900	152944091	1186	1186	1186	1186	0
218	20241010	155800	152944091	1186	1186	1186	1186	0
219	20241010	155700	152944091	1186	1186	1186	1186	0
220	20241010	155600	152944091	1186	1186	1186	1186	0
221	20241010	155500	152944091	1186	1186	1186	1186	0
222	20241010	155400	152944091	1186	1186	1186	1186	0
223	20241010	155300	152944091	1186	1186	1186	1186	0
224	20241010	155200	152944091	1186	1186	1186	1186	0
225	20241010	155100	152944091	1186	1186	1186	1186	0
226	20241010	155000	152944091	1186	1186	1186	1186	0
227	20241010	154900	152944091	1186	1186	1186	1186	0
228	20241010	154800	152944091	1186	1186	1186	1186	0
229	20241010	154700	152944091	1186	1186	1186	1186	0
230	20241010	154600	152944091	1186	1186	1186	1186	0
231	20241010	154500	152944091	1186	1186	1186	1186	0
232	20241010	154400	152944091	1186	1186	1186	1186	0
233	20241010	154300	152944091	1186	1186	1186	1186	0
234	20241010	154200	152944091	1186	1186	1186	1186	0
235	20241010	154100	152944091	1186	1186	1186	1186	0
236	20241010	154000	152944091	1186	1186	1186	1186	0
237	20241010	153900	152944091	1186	1186	1186	1186	0
238	20241010	153800	152944091	1186	1186	1186	1186	0
239	20241010	153700	152944091	1186	1186	1186	1186	0
240	20241010	153600	152944091	1186	1186	1186	1186	0
241	20241010	153500	152944091	1186	1186	1186	1186	0
242	20241010	153400	152944091	1186	1186	1186	1186	3128
243	20241010	153300	152944091	1186	1186	1186	1186	0
244	20241010	153200	152944091	1186	1186	1186	1186	0
245	20241010	153100	152944091	1186	1186	1186	1186	0
246	20241010	153000	152944091	1186	1186	1186	1186	3128
247	20241010	152900	149234283	1194	1194	1194	1194	0
248	20241010	152800	149234283	1194	1194	1194	1194	0
249	20241010	152700	149234283	1194	1194	1194	1194	0
250	20241010	152600	149234283	1194	1194	1194	1194	0
251	20241010	152500	149234283	1194	1194	1194	1194	0
252	20241010	152400	149234283	1194	1194	1194	1194	0
253	20241010	152300	149234283	1194	1194	1194	1194	0
254	20241010	152200	149234283	1194	1194	1194	1194	0
255	20241010	152100	149234283	1194	1194	1194	1194	0
256	20241010	152000	149234283	1194	1194	1194	1194	0
257	20241010	151900	149234283	1194	1194	1194	1194	1676
258	20241010	151800	147233139	1194	1193	1194	1193	525
259	20241010	151700	146606809	1193	1193	1193	1193	1000
260	20241010	151600	145413809	1197	1197	1197	1197	0
261	20241010	151500	145413809	1197	1197	1197	1197	0
262	20241010	151400	145413809	1197	1197	1197	1197	0
263	20241010	151300	145413809	1197	1197	1197	1197	0
264	20241010	151200	145413809	1197	1197	1197	1197	0
265	20241010	151100	145413809	1197	1197	1197	1197	11
266	20241010	151000	145400642	1186	1186	1186	1186	500
267	20241010	150900	144807642	1198	1198	1198	1198	0
268	20241010	150800	144807642	1198	1198	1198	1198	0
269	20241010	150700	144807642	1198	1198	1198	1198	0
270	20241010	150600	144807642	1198	1194	1199	1185	1080
271	20241010	150500	143526490	1185	1186	1186	1185	350
272	20241010	150400	143111570	1196	1196	1196	1196	1
273	20241010	150300	143110374	1186	1186	1186	1186	58
274	20241010	150200	143041586	1199	1198	1199	1198	11
275	20241010	150100	143028399	1199	1199	1199	1199	0
276	20241010	150000	143028399	1199	1199	1199	1199	0
277	20241010	145900	143028399	1199	1195	1199	1195	112
278	20241010	145800	142894511	1185	1185	1185	1185	0
279	20241010	145700	142894511	1185	1185	1185	1185	1000
280	20241010	145600	141709511	1195	1195	1195	1195	1
281	20241010	145500	141708316	1185	1185	1185	1185	54
282	20241010	145400	141644326	1197	1197	1197	1197	0
283	20241010	145300	141644326	1197	1197	1197	1197	2
284	20241010	145200	141641932	1185	1199	1199	1185	82
285	20241010	145100	141544622	1198	1198	1198	1198	0
286	20241010	145000	141544622	1198	1198	1198	1198	0
287	20241010	144900	141544622	1198	1198	1198	1198	15
288	20241010	144800	141526652	1199	1199	1199	1185	52
289	20241010	144700	141464430	1199	1199	1199	1199	5
290	20241010	144600	141458435	1187	1187	1187	1187	300
291	20241010	144500	141102335	1187	1187	1187	1187	0
292	20241010	144400	141102335	1187	1187	1187	1187	0
293	20241010	144300	141102335	1187	1187	1187	1187	0
294	20241010	144200	141102335	1187	1187	1187	1187	1
295	20241010	144100	141101148	1180	1181	1181	1180	4158
296	20241010	144000	136194576	1181	1182	1182	1181	1250
297	20241010	143900	134717092	1182	1183	1183	1182	88
298	20241010	143800	134612996	1182	1182	1182	1182	0
299	20241010	143700	134612996	1182	1183	1183	1182	200
300	20241010	143600	134376426	1183	1184	1184	1183	196
301	20241010	143500	134144519	1184	1187	1187	1184	54
302	20241010	143400	134080511	1188	1188	1188	1188	1
303	20241010	143300	134079323	1187	1188	1188	1187	262
304	20241010	143200	133768122	1187	1187	1187	1187	18
305	20241010	143100	133746756	1187	1187	1187	1187	1300
306	20241010	143000	132203656	1185	1185	1185	1185	0
307	20241010	142900	132203656	1185	1187	1187	1185	1631
308	20241010	142800	130269258	1188	1192	1192	1188	2482
309	20241010	142700	127317214	1192	1192	1192	1192	0
310	20241010	142600	127317214	1192	1193	1193	1192	113
311	20241010	142500	127182411	1193	1194	1194	1193	14
312	20241010	142400	127165697	1194	1194	1194	1194	0
313	20241010	142300	127165697	1194	1196	1196	1194	15
314	20241010	142200	127147764	1197	1197	1197	1197	0
315	20241010	142100	127147764	1197	1197	1197	1197	3
316	20241010	142000	127144173	1197	1197	1197	1197	0
317	20241010	141900	127144173	1197	1197	1197	1197	0
318	20241010	141800	127144173	1197	1197	1197	1197	0
319	20241010	141700	127144173	1197	1197	1197	1197	0
320	20241010	141600	127144173	1197	1197	1197	1197	0
321	20241010	141500	127144173	1197	1197	1197	1197	50
322	20241010	141400	127084323	1197	1197	1197	1197	0
323	20241010	141300	127084323	1197	1197	1197	1197	0
324	20241010	141200	127084323	1197	1197	1197	1197	0
325	20241010	141100	127084323	1197	1198	1198	1197	19
326	20241010	141000	127061567	1198	1198	1198	1198	0
327	20241010	140900	127061567	1198	1198	1198	1198	0
328	20241010	140800	127061567	1198	1198	1198	1198	0
329	20241010	140700	127061567	1198	1198	1198	1198	0
330	20241010	140600	127061567	1198	1198	1198	1198	20
331	20241010	140500	127037607	1198	1198	1198	1198	5
332	20241010	140400	127031617	1199	1199	1199	1199	1
333	20241010	140300	127030418	1199	1199	1199	1199	0
334	20241010	140200	127030418	1199	1199	1199	1199	0
335	20241010	140100	127030418	1199	1199	1199	1199	12
336	20241010	140000	127016030	1199	1199	1199	1199	0
337	20241010	135900	127016030	1199	1199	1199	1199	0
338	20241010	135800	127016030	1199	1198	1199	1198	20
339	20241010	135700	126992065	1199	1199	1199	1199	1167
340	20241010	135600	125592832	1199	1199	1199	1199	0
341	20241010	135500	125592832	1199	1199	1199	1199	4
342	20241010	135400	125588036	1199	1198	1199	1198	7
343	20241010	135300	125579644	1199	1199	1199	1199	0
344	20241010	135200	125579644	1199	1199	1199	1199	0
345	20241010	135100	125579644	1199	1199	1199	1199	0
346	20241010	135000	125579644	1199	1199	1199	1199	0
347	20241010	134900	125579644	1199	1199	1199	1199	0
348	20241010	134800	125579644	1199	1199	1199	1199	4
349	20241010	134700	125574848	1199	1199	1199	1199	350
350	20241010	134600	125155198	1199	1199	1199	1199	0
351	20241010	134500	125155198	1199	1199	1199	1199	686
352	20241010	134400	124332684	1199	1199	1199	1199	0
353	20241010	134300	124332684	1199	1199	1199	1199	0
354	20241010	134200	124332684	1199	1199	1199	1199	0
355	20241010	134100	124332684	1199	1199	1199	1199	4
356	20241010	134000	124327888	1198	1198	1198	1198	0
357	20241010	133900	124327888	1198	1198	1198	1198	5
358	20241010	133800	124321898	1199	1200	1200	1190	13001
359	20241010	133700	108841336	1200	1200	1200	1200	500
360	20241010	133600	108241336	1200	1200	1200	1200	0
361	20241010	133500	108241336	1200	1200	1200	1200	0
362	20241010	133400	108241336	1200	1200	1200	1200	0
363	20241010	133300	108241336	1200	1200	1200	1200	0
364	20241010	133200	108241336	1200	1200	1200	1200	0
365	20241010	133100	108241336	1200	1200	1200	1200	0
366	20241010	133000	108241336	1200	1200	1200	1200	300
367	20241010	132900	107881336	1200	1200	1200	1200	0
368	20241010	132800	107881336	1200	1205	1205	1200	113
369	20241010	132700	107745721	1205	1205	1205	1205	2
370	20241010	132600	107743311	1205	1205	1205	1205	0
371	20241010	132500	107743311	1205	1205	1205	1205	8
372	20241010	132400	107733671	1200	1200	1200	1200	3000
373	20241010	132300	104133671	1200	1194	1200	1194	1210
374	20241010	132200	102682704	1200	1200	1200	1200	0
375	20241010	132100	102682704	1200	1200	1200	1200	0
376	20241010	132000	102682704	1200	1200	1200	1200	0
377	20241010	131900	102682704	1200	1200	1200	1200	0
378	20241010	131800	102682704	1200	1200	1200	1200	0
379	20241010	131700	102682704	1200	1200	1200	1200	0
380	20241010	131600	102682704	1200	1200	1200	1200	0
381	20241010	131500	102682704	1200	1200	1200	1200	0
382	20241010	131400	102682704	1200	1200	1200	1200	1
383	20241010	131300	102681504	1200	1200	1200	1200	0
384	20241010	131200	102681504	1200	1195	1200	1195	226
385	20241010	131100	102411429	1194	1195	1195	1194	491
386	20241010	131000	101824712	1195	1199	1199	1195	600
387	20241010	130900	101107352	1200	1200	1200	1200	0
388	20241010	130800	101107352	1200	1200	1200	1200	100
389	20241010	130700	100987352	1200	1200	1200	1200	38
390	20241010	130600	100941752	1200	1200	1200	1200	0
391	20241010	130500	100941752	1200	1200	1200	1200	0
392	20241010	130400	100941752	1200	1200	1200	1200	0
393	20241010	130300	100941752	1200	1200	1200	1200	0
394	20241010	130200	100941752	1200	1200	1200	1200	0
395	20241010	130100	100941752	1200	1200	1200	1200	0
396	20241010	130000	100941752	1200	1200	1200	1200	0
397	20241010	125900	100941752	1200	1200	1200	1200	0
398	20241010	125800	100941752	1200	1200	1200	1200	0
399	20241010	125700	100941752	1200	1200	1200	1200	0
400	20241010	125600	100941752	1200	1204	1204	1200	1100
401	20241010	125500	99621620	1205	1205	1205	1205	7
402	20241010	125400	99613185	1205	1205	1205	1205	0
403	20241010	125300	99613185	1205	1213	1213	1205	1039
404	20241010	125200	98361172	1213	1213	1213	1213	0
405	20241010	125100	98361172	1213	1213	1213	1213	0
406	20241010	125000	98361172	1213	1213	1213	1213	0
407	20241010	124900	98361172	1213	1213	1213	1213	0
408	20241010	124800	98361172	1213	1213	1213	1213	0
409	20241010	124700	98361172	1213	1213	1213	1213	0
410	20241010	124600	98361172	1213	1213	1213	1213	0
411	20241010	124500	98361172	1213	1213	1213	1213	0
412	20241010	124400	98361172	1213	1212	1213	1212	2
413	20241010	124300	98358747	1205	1205	1205	1205	0
414	20241010	124200	98358747	1205	1205	1205	1205	0
415	20241010	124100	98358747	1205	1205	1205	1205	0
416	20241010	124000	98358747	1205	1205	1205	1205	0
417	20241010	123900	98358747	1205	1205	1205	1205	0
418	20241010	123800	98358747	1205	1205	1205	1205	0
419	20241010	123700	98358747	1205	1205	1205	1205	0
420	20241010	123600	98358747	1205	1205	1205	1205	0
421	20241010	123500	98358747	1205	1209	1209	1205	550
422	20241010	123400	97695963	1209	1209	1209	1209	0
423	20241010	123300	97695963	1209	1209	1209	1209	0
424	20241010	123200	97695963	1209	1209	1209	1209	0
425	20241010	123100	97695963	1209	1209	1209	1209	0
426	20241010	123000	97695963	1209	1209	1209	1209	0
427	20241010	122900	97695963	1209	1210	1210	1209	9
428	20241010	122800	97685077	1211	1211	1211	1211	0
429	20241010	122700	97685077	1211	1211	1211	1211	0
430	20241010	122600	97685077	1211	1211	1211	1211	1
431	20241010	122500	97683866	1200	1200	1200	1200	0
432	20241010	122400	97683866	1200	1200	1200	1200	0
433	20241010	122300	97683866	1200	1200	1200	1200	0
434	20241010	122200	97683866	1200	1200	1200	1200	0
435	20241010	122100	97683866	1200	1200	1200	1200	35
436	20241010	122000	97641866	1212	1212	1212	1212	0
437	20241010	121900	97641866	1212	1212	1212	1212	0
438	20241010	121800	97641866	1212	1212	1212	1212	0
439	20241010	121700	97641866	1212	1212	1212	1212	1
440	20241010	121600	97640654	1210	1210	1210	1210	0
441	20241010	121500	97640654	1210	1210	1210	1210	0
442	20241010	121400	97640654	1210	1210	1210	1210	0
443	20241010	121300	97640654	1210	1211	1211	1209	156
444	20241010	121200	97452042	1211	1193	1211	1193	170
445	20241010	121100	97249052	1210	1210	1210	1210	0
446	20241010	121000	97249052	1210	1210	1210	1210	0
447	20241010	120900	97249052	1210	1210	1210	1210	0
448	20241010	120800	97249052	1210	1210	1210	1210	75
449	20241010	120700	97158302	1214	1214	1214	1214	1
450	20241010	120600	97157088	1197	1197	1197	1197	0
451	20241010	120500	97157088	1197	1197	1197	1197	115
452	20241010	120400	97019433	1190	1190	1190	1190	0
453	20241010	120300	97019433	1190	1200	1200	1190	3849
454	20241010	120200	92418698	1200	1200	1200	1200	10
455	20241010	120100	92406698	1208	1208	1208	1208	0
456	20241010	120000	92406698	1208	1208	1208	1208	0
457	20241010	115900	92406698	1208	1208	1208	1208	0
458	20241010	115800	92406698	1208	1208	1208	1208	0
459	20241010	115700	92406698	1208	1208	1208	1208	10
460	20241010	115600	92394618	1208	1208	1208	1208	0
461	20241010	115500	92394618	1208	1208	1208	1208	0
462	20241010	115400	92394618	1208	1208	1208	1208	0
463	20241010	115300	92394618	1208	1208	1208	1208	0
464	20241010	115200	92394618	1208	1208	1208	1208	82
465	20241010	115100	92295562	1208	1208	1208	1208	0
466	20241010	115000	92295562	1208	1208	1208	1208	0
467	20241010	114900	92295562	1208	1208	1208	1208	0
468	20241010	114800	92295562	1208	1208	1208	1208	10
469	20241010	114700	92283482	1208	1208	1208	1208	0
470	20241010	114600	92283482	1208	1208	1208	1208	0
471	20241010	114500	92283482	1208	1208	1208	1208	7
472	20241010	114400	92275026	1207	1207	1207	1207	6
473	20241010	114300	92267784	1207	1207	1207	1207	0
474	20241010	114200	92267784	1207	1207	1207	1207	0
475	20241010	114100	92267784	1207	1207	1207	1207	0
476	20241010	114000	92267784	1207	1205	1207	1199	8001
477	20241010	113900	82663975	1207	1207	1207	1207	0
478	20241010	113800	82663975	1207	1205	1207	1205	535
479	20241010	113700	82018900	1205	1205	1205	1205	0
480	20241010	113600	82018900	1205	1207	1207	1205	133
481	20241010	113500	81858395	1207	1207	1207	1207	0
482	20241010	113400	81858395	1207	1207	1207	1207	0
483	20241010	113300	81858395	1207	1207	1207	1207	0
484	20241010	113200	81858395	1207	1207	1207	1207	0
485	20241010	113100	81858395	1207	1207	1207	1207	0
486	20241010	113000	81858395	1207	1207	1207	1207	0
487	20241010	112900	81858395	1207	1207	1207	1207	0
488	20241010	112800	81858395	1207	1207	1207	1207	0
489	20241010	112700	81858395	1207	1207	1207	1207	0
490	20241010	112600	81858395	1207	1207	1207	1207	0
491	20241010	112500	81858395	1207	1207	1207	1207	0
492	20241010	112400	81858395	1207	1207	1207	1207	0
493	20241010	112300	81858395	1207	1207	1207	1207	0
494	20241010	112200	81858395	1207	1207	1207	1206	1243
495	20241010	112100	80358837	1207	1207	1207	1207	0
496	20241010	112000	80358837	1207	1207	1207	1207	0
497	20241010	111900	80358837	1207	1207	1207	1207	0
498	20241010	111800	80358837	1207	1207	1207	1207	0
499	20241010	111700	80358837	1207	1210	1210	1207	1115
500	20241010	111600	79012921	1207	1207	1207	1207	0
501	20241010	111500	79012921	1207	1207	1207	1207	0
502	20241010	111400	79012921	1207	1207	1207	1207	0
503	20241010	111300	79012921	1207	1207	1207	1207	0
504	20241010	111200	79012921	1207	1207	1207	1207	0
505	20241010	111100	79012921	1207	1207	1207	1207	0
506	20241010	111000	79012921	1207	1207	1207	1207	0
507	20241010	110900	79012921	1207	1207	1207	1207	0
508	20241010	110800	79012921	1207	1208	1208	1207	1055
509	20241010	110700	77738486	1216	1216	1216	1216	0
510	20241010	110600	77738486	1216	1216	1216	1216	0
511	20241010	110500	77738486	1216	1216	1216	1216	0
512	20241010	110400	77738486	1216	1216	1216	1216	0
513	20241010	110300	77738486	1216	1216	1216	1216	0
514	20241010	110200	77738486	1216	1216	1216	1216	0
515	20241010	110100	77738486	1216	1216	1216	1216	0
516	20241010	110000	77738486	1216	1216	1216	1216	0
517	20241010	105900	77738486	1216	1216	1216	1216	0
518	20241010	105800	77738486	1216	1216	1216	1216	0
519	20241010	105700	77738486	1216	1216	1216	1216	1
520	20241010	105600	77737270	1222	1222	1222	1222	0
521	20241010	105500	77737270	1222	1222	1222	1222	0
522	20241010	105400	77737270	1222	1222	1222	1222	0
523	20241010	105300	77737270	1222	1222	1222	1222	0
524	20241010	105200	77737270	1222	1222	1222	1222	0
525	20241010	105100	77737270	1222	1222	1222	1222	1
526	20241010	105000	77736048	1210	1210	1210	1210	1537
527	20241010	104900	75876278	1210	1210	1210	1210	950
528	20241010	104800	74726778	1210	1210	1210	1210	0
529	20241010	104700	74726778	1210	1210	1210	1210	300
530	20241010	104600	74363778	1210	1210	1210	1210	1022
531	20241010	104500	73127158	1208	1208	1208	1208	3
532	20241010	104400	73123534	1210	1210	1210	1210	0
533	20241010	104300	73123534	1210	1210	1210	1210	0
534	20241010	104200	73123534	1210	1208	1210	1206	588
535	20241010	104100	72413918	1210	1210	1210	1210	0
536	20241010	104000	72413918	1210	1210	1210	1209	2094
537	20241010	103900	69880396	1210	1216	1216	1210	8810
538	20241010	103800	59205595	1216	1217	1217	1216	963
539	20241010	103700	58033719	1217	1217	1217	1217	2
540	20241010	103600	58031285	1223	1223	1223	1223	0
541	20241010	103500	58031285	1223	1223	1223	1223	0
542	20241010	103400	58031285	1223	1223	1223	1223	0
543	20241010	103300	58031285	1223	1223	1223	1223	20
544	20241010	103200	58006825	1217	1217	1217	1217	0
545	20241010	103100	58006825	1217	1217	1217	1217	0
546	20241010	103000	58006825	1217	1217	1217	1217	0
547	20241010	102900	58006825	1217	1217	1217	1217	0
548	20241010	102800	58006825	1217	1217	1217	1217	0
549	20241010	102700	58006825	1217	1217	1217	1217	0
550	20241010	102600	58006825	1217	1220	1220	1217	10751
551	20241010	102500	44912707	1220	1220	1220	1220	0
552	20241010	102400	44912707	1220	1220	1220	1220	0
553	20241010	102300	44912707	1220	1220	1220	1220	110
554	20241010	102200	44778507	1223	1223	1223	1223	0
555	20241010	102100	44778507	1223	1223	1223	1223	0
556	20241010	102000	44778507	1223	1223	1223	1223	0
557	20241010	101900	44778507	1223	1223	1223	1223	0
558	20241010	101800	44778507	1223	1223	1223	1223	0
559	20241010	101700	44778507	1223	1223	1223	1223	0
560	20241010	101600	44778507	1223	1223	1223	1223	0
561	20241010	101500	44778507	1223	1223	1223	1223	0
562	20241010	101400	44778507	1223	1223	1223	1223	1
563	20241010	101300	44777284	1220	1220	1220	1220	0
564	20241010	101200	44777284	1220	1220	1220	1220	0
565	20241010	101100	44777284	1220	1220	1220	1220	1
566	20241010	101000	44776064	1223	1223	1223	1223	0
567	20241010	100900	44776064	1223	1223	1223	1223	0
568	20241010	100800	44776064	1223	1223	1223	1223	0
569	20241010	100700	44776064	1223	1223	1223	1223	0
570	20241010	100600	44776064	1223	1223	1223	1223	1
571	20241010	100500	44774841	1220	1220	1220	1220	0
572	20241010	100400	44774841	1220	1220	1220	1220	2
573	20241010	100300	44772401	1221	1221	1221	1221	0
574	20241010	100200	44772401	1221	1221	1221	1221	12
575	20241010	100100	44757749	1221	1221	1221	1221	0
576	20241010	100000	44757749	1221	1221	1221	1221	0
577	20241010	095900	44757749	1221	1221	1221	1221	0
578	20241010	095800	44757749	1221	1221	1221	1221	0
579	20241010	095700	44757749	1221	1221	1221	1221	0
580	20241010	095600	44757749	1221	1221	1221	1221	0
581	20241010	095500	44757749	1221	1221	1221	1221	10
582	20241010	095400	44745539	1221	1221	1221	1221	100
583	20241010	095300	44623439	1221	1221	1221	1221	0
584	20241010	095200	44623439	1221	1221	1221	1221	50
585	20241010	095100	44562389	1221	1221	1221	1221	1
586	20241010	095000	44561168	1220	1220	1220	1220	0
587	20241010	094900	44561168	1220	1220	1220	1220	0
588	20241010	094800	44561168	1220	1220	1220	1220	10
589	20241010	094700	44548968	1226	1226	1226	1226	0
590	20241010	094600	44548968	1226	1226	1226	1226	10
591	20241010	094500	44536708	1226	1226	1226	1226	0
592	20241010	094400	44536708	1226	1226	1226	1226	4000
593	20241010	094300	39632708	1226	1226	1226	1226	0
594	20241010	094200	39632708	1226	1226	1226	1226	0
595	20241010	094100	39632708	1226	1226	1226	1226	0
596	20241010	094000	39632708	1226	1226	1226	1226	0
597	20241010	093900	39632708	1226	1226	1226	1226	0
598	20241010	093800	39632708	1226	1226	1226	1226	0
599	20241010	093700	39632708	1226	1226	1226	1226	1
600	20241010	093600	39631482	1218	1218	1218	1218	0
601	20241010	093500	39631482	1218	1218	1218	1218	0
602	20241010	093400	39631482	1218	1218	1218	1218	0
603	20241010	093300	39631482	1218	1218	1218	1218	300
604	20241010	093200	39266082	1218	1218	1218	1218	0
605	20241010	093100	39266082	1218	1218	1218	1218	0
606	20241010	093000	39266082	1218	1218	1218	1218	0
607	20241010	092900	39266082	1218	1220	1220	1218	1263
608	20241010	092800	37727156	1245	1245	1245	1245	0
609	20241010	092700	37727156	1245	1245	1245	1245	0
610	20241010	092600	37727156	1245	1245	1245	1245	0
611	20241010	092500	37727156	1245	1245	1245	1245	0
612	20241010	092400	37727156	1245	1245	1245	1245	0
613	20241010	092300	37727156	1245	1245	1245	1245	0
614	20241010	092200	37727156	1245	1223	1245	1218	8574
615	20241010	092100	27066806	1245	1245	1245	1245	5000
616	20241010	092000	20841806	1245	1227	1245	1226	2034
617	20241010	091900	18329780	1239	1239	1239	1239	49
618	20241010	091800	18269069	1239	1260	1260	1239	864
619	20241010	091700	17190320	1271	1225	1271	1225	1532
620	20241010	091600	15273221	1225	1225	1225	1225	1
621	20241010	091500	15271996	1212	1212	1212	1212	0
622	20241010	091400	15271996	1212	1218	1218	1212	11000
623	20241010	091300	1934089	1217	1221	1221	1217	21
624	20241010	091200	1908511	1221	1221	1221	1221	228
625	20241010	091100	1630123	1221	1223	1223	1221	1025
626	20241010	091000	378372	1224	1226	1226	1224	275
627	20241010	090900	41684	1226	1226	1226	1226	0
628	20241010	090800	41684	1226	1226	1226	1226	5
629	20241010	090700	35554	1226	1226	1226	1226	5
630	20241010	090600	29424	1226	1226	1226	1226	0
631	20241010	090500	29424	1226	1226	1226	1226	0
632	20241010	090400	29424	1226	1226	1226	1226	0
633	20241010	090300	29424	1226	1226	1226	1226	10
634	20241010	090200	17164	1226	1226	1226	1226	10
635	20241010	090100	4904	1226	1226	1226	1226	0
636	20241010	090000	4904	1226	1226	1226	1226	4