KissMeData/066910/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194700	106972298	1684	1684	1684	1684	862
3	20241014	194600	106972298	1684	1684	1684	1684	0
4	20241014	194500	106972298	1684	1684	1684	1684	0
5	20241014	194400	106972298	1684	1684	1684	1684	0
6	20241014	194300	106972298	1684	1684	1684	1684	0
7	20241014	194200	106972298	1684	1684	1684	1684	0
8	20241014	194100	106972298	1684	1684	1684	1684	0
9	20241014	194000	106972298	1684	1684	1684	1684	0
10	20241014	193900	106972298	1684	1684	1684	1684	0
11	20241014	193800	106972298	1684	1684	1684	1684	0
12	20241014	193700	106972298	1684	1684	1684	1684	0
13	20241014	193600	106972298	1684	1684	1684	1684	0
14	20241014	193500	106972298	1684	1684	1684	1684	0
15	20241014	193400	106972298	1684	1684	1684	1684	0
16	20241014	193300	106972298	1684	1684	1684	1684	0
17	20241014	193200	106972298	1684	1684	1684	1684	0
18	20241014	193100	106972298	1684	1684	1684	1684	0
19	20241014	193000	106972298	1684	1684	1684	1684	0
20	20241014	192900	106972298	1684	1684	1684	1684	0
21	20241014	192800	106972298	1684	1684	1684	1684	0
22	20241014	192700	106972298	1684	1684	1684	1684	0
23	20241014	192600	106972298	1684	1684	1684	1684	0
24	20241014	192500	106972298	1684	1684	1684	1684	0
25	20241014	192400	106972298	1684	1684	1684	1684	0
26	20241014	192300	106972298	1684	1684	1684	1684	0
27	20241014	192200	106972298	1684	1684	1684	1684	0
28	20241014	192100	106972298	1684	1684	1684	1684	0
29	20241014	192000	106972298	1684	1684	1684	1684	0
30	20241014	191900	106972298	1684	1684	1684	1684	0
31	20241014	191800	106972298	1684	1684	1684	1684	0
32	20241014	191700	106972298	1684	1684	1684	1684	862
33	20241014	191600	106972298	1684	1684	1684	1684	0
34	20241014	191500	106972298	1684	1684	1684	1684	0
35	20241014	191400	106972298	1684	1684	1684	1684	0
36	20241014	191300	106972298	1684	1684	1684	1684	0
37	20241014	191200	106972298	1684	1684	1684	1684	0
38	20241014	191100	106972298	1684	1684	1684	1684	0
39	20241014	191000	106972298	1684	1684	1684	1684	0
40	20241014	190900	106972298	1684	1684	1684	1684	0
41	20241014	190800	106972298	1684	1684	1684	1684	0
42	20241014	190700	106972298	1684	1684	1684	1684	0
43	20241014	190600	106972298	1684	1684	1684	1684	0
44	20241014	190500	106972298	1684	1684	1684	1684	0
45	20241014	190400	106972298	1684	1684	1684	1684	0
46	20241014	190300	106972298	1684	1684	1684	1684	0
47	20241014	190200	106972298	1684	1684	1684	1684	0
48	20241014	190100	106972298	1684	1684	1684	1684	0
49	20241014	190000	106972298	1684	1684	1684	1684	0
50	20241014	185900	106972298	1684	1684	1684	1684	0
51	20241014	185800	106972298	1684	1684	1684	1684	0
52	20241014	185700	106972298	1684	1684	1684	1684	0
53	20241014	185600	106972298	1684	1684	1684	1684	0
54	20241014	185500	106972298	1684	1684	1684	1684	0
55	20241014	185400	106972298	1684	1684	1684	1684	0
56	20241014	185300	106972298	1684	1684	1684	1684	0
57	20241014	185200	106972298	1684	1684	1684	1684	0
58	20241014	185100	106972298	1684	1684	1684	1684	0
59	20241014	185000	106972298	1684	1684	1684	1684	0
60	20241014	184900	106972298	1684	1684	1684	1684	0
61	20241014	184800	106972298	1684	1684	1684	1684	0
62	20241014	184700	106972298	1684	1684	1684	1684	862
63	20241014	184600	106972298	1684	1684	1684	1684	0
64	20241014	184500	106972298	1684	1684	1684	1684	0
65	20241014	184400	106972298	1684	1684	1684	1684	0
66	20241014	184300	106972298	1684	1684	1684	1684	0
67	20241014	184200	106972298	1684	1684	1684	1684	0
68	20241014	184100	106972298	1684	1684	1684	1684	0
69	20241014	184000	106972298	1684	1684	1684	1684	0
70	20241014	183900	106972298	1684	1684	1684	1684	0
71	20241014	183800	106972298	1684	1684	1684	1684	0
72	20241014	183700	106972298	1684	1684	1684	1684	0
73	20241014	183600	106972298	1684	1684	1684	1684	0
74	20241014	183500	106972298	1684	1684	1684	1684	0
75	20241014	183400	106972298	1684	1684	1684	1684	0
76	20241014	183300	106972298	1684	1684	1684	1684	0
77	20241014	183200	106972298	1684	1684	1684	1684	0
78	20241014	183100	106972298	1684	1684	1684	1684	0
79	20241014	183000	106972298	1684	1684	1684	1684	0
80	20241014	182900	106972298	1684	1684	1684	1684	0
81	20241014	182800	106972298	1684	1684	1684	1684	0
82	20241014	182700	106972298	1684	1684	1684	1684	0
83	20241014	182600	106972298	1684	1684	1684	1684	0
84	20241014	182500	106972298	1684	1684	1684	1684	0
85	20241014	182400	106972298	1684	1684	1684	1684	0
86	20241014	182300	106972298	1684	1684	1684	1684	0
87	20241014	182200	106972298	1684	1684	1684	1684	0
88	20241014	182100	106972298	1684	1684	1684	1684	0
89	20241014	182000	106972298	1684	1684	1684	1684	0
90	20241014	181900	106972298	1684	1684	1684	1684	0
91	20241014	181800	106972298	1684	1684	1684	1684	0
92	20241014	181700	106972298	1684	1684	1684	1684	862
93	20241014	181600	106972298	1684	1684	1684	1684	0
94	20241014	181500	106972298	1684	1684	1684	1684	0
95	20241014	181400	106972298	1684	1684	1684	1684	0
96	20241014	181300	106972298	1684	1684	1684	1684	0
97	20241014	181200	106972298	1684	1684	1684	1684	0
98	20241014	181100	106972298	1684	1684	1684	1684	0
99	20241014	181000	106972298	1684	1684	1684	1684	0
100	20241014	180900	106972298	1684	1684	1684	1684	0
101	20241014	180800	106972298	1684	1684	1684	1684	0
102	20241014	180700	106972298	1684	1684	1684	1684	0
103	20241014	180600	106972298	1684	1684	1684	1684	0
104	20241014	180500	106972298	1684	1684	1684	1684	0
105	20241014	180400	106972298	1684	1684	1684	1684	0
106	20241014	180300	106972298	1684	1684	1684	1684	0
107	20241014	180200	106972298	1684	1684	1684	1684	0
108	20241014	180100	106972298	1684	1684	1684	1684	0
109	20241014	180000	106972298	1684	1684	1684	1684	0
110	20241014	175900	106972298	1684	1684	1684	1684	0
111	20241014	175800	106972298	1684	1684	1684	1684	0
112	20241014	175700	106972298	1684	1684	1684	1684	0
113	20241014	175600	106972298	1684	1684	1684	1684	0
114	20241014	175500	106972298	1684	1684	1684	1684	0
115	20241014	175400	106972298	1684	1684	1684	1684	0
116	20241014	175300	106972298	1684	1684	1684	1684	0
117	20241014	175200	106972298	1684	1684	1684	1684	0
118	20241014	175100	106972298	1684	1684	1684	1684	0
119	20241014	175000	106972298	1684	1684	1684	1684	0
120	20241014	174900	106972298	1684	1684	1684	1684	0
121	20241014	174800	106972298	1684	1684	1684	1684	0
122	20241014	174700	106972298	1684	1684	1684	1684	862
123	20241014	174600	106972298	1684	1684	1684	1684	0
124	20241014	174500	106972298	1684	1684	1684	1684	0
125	20241014	174400	106972298	1684	1684	1684	1684	0
126	20241014	174300	106972298	1684	1684	1684	1684	0
127	20241014	174200	106972298	1684	1684	1684	1684	0
128	20241014	174100	106972298	1684	1684	1684	1684	0
129	20241014	174000	106972298	1684	1684	1684	1684	0
130	20241014	173900	106972298	1684	1684	1684	1684	0
131	20241014	173800	106972298	1684	1684	1684	1684	0
132	20241014	173700	106972298	1684	1684	1684	1684	0
133	20241014	173600	106972298	1684	1684	1684	1684	0
134	20241014	173500	106972298	1684	1684	1684	1684	0
135	20241014	173400	106972298	1684	1684	1684	1684	0
136	20241014	173300	106972298	1684	1684	1684	1684	0
137	20241014	173200	106972298	1684	1684	1684	1684	0
138	20241014	173100	106972298	1684	1684	1684	1684	0
139	20241014	173000	106972298	1684	1684	1684	1684	0
140	20241014	172900	106972298	1684	1684	1684	1684	0
141	20241014	172800	106972298	1684	1684	1684	1684	0
142	20241014	172700	106972298	1684	1684	1684	1684	0
143	20241014	172600	106972298	1684	1684	1684	1684	0
144	20241014	172500	106972298	1684	1684	1684	1684	0
145	20241014	172400	106972298	1684	1684	1684	1684	0
146	20241014	172300	106972298	1684	1684	1684	1684	0
147	20241014	172200	106972298	1684	1684	1684	1684	0
148	20241014	172100	106972298	1684	1684	1684	1684	0
149	20241014	172000	106972298	1684	1684	1684	1684	0
150	20241014	171900	106972298	1684	1684	1684	1684	0
151	20241014	171800	106972298	1684	1684	1684	1684	0
152	20241014	171700	106972298	1684	1684	1684	1684	862
153	20241014	171600	106972298	1684	1684	1684	1684	0
154	20241014	171500	106972298	1684	1684	1684	1684	0
155	20241014	171400	106972298	1684	1684	1684	1684	0
156	20241014	171300	106972298	1684	1684	1684	1684	0
157	20241014	171200	106972298	1684	1684	1684	1684	0
158	20241014	171100	106972298	1684	1684	1684	1684	0
159	20241014	171000	106972298	1684	1684	1684	1684	0
160	20241014	170900	106972298	1684	1684	1684	1684	0
161	20241014	170800	106972298	1684	1684	1684	1684	0
162	20241014	170700	106972298	1684	1684	1684	1684	0
163	20241014	170600	106972298	1684	1684	1684	1684	0
164	20241014	170500	106972298	1684	1684	1684	1684	0
165	20241014	170400	106972298	1684	1684	1684	1684	0
166	20241014	170300	106972298	1684	1684	1684	1684	0
167	20241014	170200	106972298	1684	1684	1684	1684	0
168	20241014	170100	106972298	1684	1684	1684	1684	0
169	20241014	170000	106972298	1684	1684	1684	1684	0
170	20241014	165900	106972298	1684	1684	1684	1684	0
171	20241014	165800	106972298	1684	1684	1684	1684	0
172	20241014	165700	106972298	1684	1684	1684	1684	0
173	20241014	165600	106972298	1684	1684	1684	1684	0
174	20241014	165500	106972298	1684	1684	1684	1684	0
175	20241014	165400	106972298	1684	1684	1684	1684	0
176	20241014	165300	106972298	1684	1684	1684	1684	0
177	20241014	165200	106972298	1684	1684	1684	1684	0
178	20241014	165100	106972298	1684	1684	1684	1684	0
179	20241014	165000	106972298	1684	1684	1684	1684	0
180	20241014	164900	106972298	1684	1684	1684	1684	0
181	20241014	164800	106972298	1684	1684	1684	1684	0
182	20241014	164700	106972298	1684	1684	1684	1684	862
183	20241014	164600	106972298	1684	1684	1684	1684	0
184	20241014	164500	106972298	1684	1684	1684	1684	0
185	20241014	164400	106972298	1684	1684	1684	1684	0
186	20241014	164300	106972298	1684	1684	1684	1684	0
187	20241014	164200	106972298	1684	1684	1684	1684	0
188	20241014	164100	106972298	1684	1684	1684	1684	0
189	20241014	164000	106972298	1684	1684	1684	1684	0
190	20241014	163900	106972298	1684	1684	1684	1684	0
191	20241014	163800	106972298	1684	1684	1684	1684	0
192	20241014	163700	106972298	1684	1684	1684	1684	0
193	20241014	163600	106972298	1684	1684	1684	1684	0
194	20241014	163500	106972298	1684	1684	1684	1684	0
195	20241014	163400	106972298	1684	1684	1684	1684	0
196	20241014	163300	106972298	1684	1684	1684	1684	0
197	20241014	163200	106972298	1684	1684	1684	1684	0
198	20241014	163100	106972298	1684	1684	1684	1684	0
199	20241014	163000	106972298	1684	1684	1684	1684	0
200	20241014	162900	106972298	1684	1684	1684	1684	0
201	20241014	162800	106972298	1684	1684	1684	1684	0
202	20241014	162700	106972298	1684	1684	1684	1684	0
203	20241014	162600	106972298	1684	1684	1684	1684	0
204	20241014	162500	106972298	1684	1684	1684	1684	0
205	20241014	162400	106972298	1684	1684	1684	1684	0
206	20241014	162300	106972298	1684	1684	1684	1684	0
207	20241014	162200	106972298	1684	1684	1684	1684	0
208	20241014	162100	106972298	1684	1684	1684	1684	0
209	20241014	162000	106972298	1684	1684	1684	1684	0
210	20241014	161900	106972298	1684	1684	1684	1684	0
211	20241014	161800	106972298	1684	1684	1684	1684	0
212	20241014	161700	106972298	1684	1684	1684	1684	862
213	20241014	161600	106972298	1684	1684	1684	1684	0
214	20241014	161500	106972298	1684	1684	1684	1684	0
215	20241014	161400	106972298	1684	1684	1684	1684	0
216	20241014	161300	106972298	1684	1684	1684	1684	0
217	20241014	161200	106972298	1684	1684	1684	1684	0
218	20241014	161100	106972298	1684	1684	1684	1684	0
219	20241014	161000	106972298	1684	1684	1684	1684	0
220	20241014	160900	106972298	1684	1684	1684	1684	0
221	20241014	160800	106972298	1684	1684	1684	1684	0
222	20241014	160700	106972298	1684	1684	1684	1684	0
223	20241014	160600	106972298	1684	1684	1684	1684	0
224	20241014	160500	106972298	1684	1684	1684	1684	0
225	20241014	160400	106972298	1684	1684	1684	1684	0
226	20241014	160300	106972298	1684	1684	1684	1684	0
227	20241014	160200	106972298	1684	1684	1684	1684	0
228	20241014	160100	106972298	1684	1684	1684	1684	0
229	20241014	160000	106972298	1684	1684	1684	1684	0
230	20241014	155900	106972298	1684	1684	1684	1684	0
231	20241014	155800	106972298	1684	1684	1684	1684	0
232	20241014	155700	106972298	1684	1684	1684	1684	0
233	20241014	155600	106972298	1684	1684	1684	1684	0
234	20241014	155500	106972298	1684	1684	1684	1684	0
235	20241014	155400	106972298	1684	1684	1684	1684	0
236	20241014	155300	106972298	1684	1684	1684	1684	0
237	20241014	155200	106972298	1684	1684	1684	1684	0
238	20241014	155100	106972298	1684	1684	1684	1684	0
239	20241014	155000	106972298	1684	1684	1684	1684	0
240	20241014	154900	106972298	1684	1684	1684	1684	0
241	20241014	154800	106972298	1684	1684	1684	1684	0
242	20241014	154700	106972298	1684	1684	1684	1684	862
243	20241014	154600	106972298	1684	1684	1684	1684	0
244	20241014	154500	106972298	1684	1684	1684	1684	0
245	20241014	154400	106972298	1684	1684	1684	1684	0
246	20241014	154300	106972298	1684	1684	1684	1684	0
247	20241014	154200	106972298	1684	1684	1684	1684	0
248	20241014	154100	106972298	1684	1684	1684	1684	0
249	20241014	154000	106972298	1684	1684	1684	1684	0
250	20241014	153900	106972298	1684	1684	1684	1684	0
251	20241014	153800	106972298	1684	1684	1684	1684	0
252	20241014	153700	106972298	1684	1684	1684	1684	0
253	20241014	153600	106972298	1684	1684	1684	1684	0
254	20241014	153500	106972298	1684	1684	1684	1684	0
255	20241014	153400	106972298	1684	1684	1684	1684	0
256	20241014	153300	106972298	1684	1684	1684	1684	0
257	20241014	153200	106972298	1684	1684	1684	1684	0
258	20241014	153100	106972298	1684	1684	1684	1684	0
259	20241014	153000	106972298	1684	1684	1684	1684	862
260	20241014	152900	105520690	1690	1690	1690	1690	0
261	20241014	152800	105520690	1690	1690	1690	1690	0
262	20241014	152700	105520690	1690	1690	1690	1690	0
263	20241014	152600	105520690	1690	1690	1690	1690	0
264	20241014	152500	105520690	1690	1690	1690	1690	0
265	20241014	152400	105520690	1690	1690	1690	1690	0
266	20241014	152300	105520690	1690	1690	1690	1690	0
267	20241014	152200	105520690	1690	1690	1690	1690	0
268	20241014	152100	105520690	1690	1690	1690	1690	0
269	20241014	152000	105520690	1690	1690	1690	1690	0
270	20241014	151900	105520690	1690	1690	1690	1690	5
271	20241014	151800	105512240	1690	1690	1690	1690	0
272	20241014	151700	105512240	1690	1690	1690	1690	0
273	20241014	151600	105512240	1690	1690	1690	1690	296
274	20241014	151500	105012000	1690	1690	1690	1690	0
275	20241014	151400	105012000	1690	1690	1690	1690	5
276	20241014	151300	105003550	1690	1690	1690	1690	160
277	20241014	151200	104733150	1690	1690	1690	1690	0
278	20241014	151100	104733150	1690	1690	1690	1690	1
279	20241014	151000	104731460	1689	1689	1689	1689	3
280	20241014	150900	104726393	1689	1689	1689	1689	306
281	20241014	150800	104209559	1690	1690	1690	1690	6
282	20241014	150700	104199419	1689	1689	1689	1689	0
283	20241014	150600	104199419	1689	1689	1689	1689	0
284	20241014	150500	104199419	1689	1689	1689	1689	254
285	20241014	150400	103770413	1690	1690	1690	1690	0
286	20241014	150300	103770413	1690	1689	1690	1684	5095
287	20241014	150200	95183580	1689	1689	1689	1689	7
288	20241014	150100	95171757	1689	1689	1689	1689	0
289	20241014	150000	95171757	1689	1689	1689	1689	2
290	20241014	145900	95168379	1683	1683	1683	1683	101
291	20241014	145800	94998396	1685	1687	1687	1675	5001
292	20241014	145700	86607434	1689	1689	1689	1689	5
293	20241014	145600	86598989	1681	1681	1681	1681	1
294	20241014	145500	86597308	1681	1689	1689	1676	5016
295	20241014	145400	78182598	1690	1690	1690	1690	0
296	20241014	145300	78182598	1690	1690	1690	1690	0
297	20241014	145200	78182598	1690	1690	1690	1690	3
298	20241014	145100	78177528	1690	1689	1690	1689	4
299	20241014	145000	78170770	1689	1688	1689	1688	18
300	20241014	144900	78140385	1688	1688	1688	1688	18
301	20241014	144800	78110001	1688	1687	1688	1687	3
302	20241014	144700	78104938	1680	1680	1680	1680	0
303	20241014	144600	78104938	1680	1680	1680	1680	0
304	20241014	144500	78104938	1680	1680	1680	1680	50
305	20241014	144400	78020938	1680	1680	1680	1680	0
306	20241014	144300	78020938	1680	1680	1680	1680	0
307	20241014	144200	78020938	1680	1680	1680	1680	0
308	20241014	144100	78020938	1680	1680	1680	1680	100
309	20241014	144000	77852938	1688	1688	1688	1688	0
310	20241014	143900	77852938	1688	1688	1688	1688	0
311	20241014	143800	77852938	1688	1688	1688	1688	0
312	20241014	143700	77852938	1688	1688	1688	1688	0
313	20241014	143600	77852938	1688	1688	1688	1688	10
314	20241014	143500	77836058	1680	1680	1680	1680	0
315	20241014	143400	77836058	1680	1680	1680	1680	0
316	20241014	143300	77836058	1680	1680	1680	1680	0
317	20241014	143200	77836058	1680	1684	1684	1680	2101
318	20241014	143100	74303062	1684	1688	1688	1684	275
319	20241014	143000	73839152	1688	1688	1688	1688	0
320	20241014	142900	73839152	1688	1686	1688	1686	384
321	20241014	142800	73190964	1686	1686	1686	1686	0
322	20241014	142700	73190964	1686	1686	1686	1686	0
323	20241014	142600	73190964	1686	1686	1686	1686	0
324	20241014	142500	73190964	1686	1686	1686	1686	0
325	20241014	142400	73190964	1686	1686	1686	1686	32
326	20241014	142300	73137012	1688	1688	1688	1688	0
327	20241014	142200	73137012	1688	1688	1688	1688	0
328	20241014	142100	73137012	1688	1688	1688	1688	0
329	20241014	142000	73137012	1688	1688	1688	1688	0
330	20241014	141900	73137012	1688	1688	1688	1688	0
331	20241014	141800	73137012	1688	1688	1688	1688	0
332	20241014	141700	73137012	1688	1688	1688	1688	0
333	20241014	141600	73137012	1688	1688	1688	1688	200
334	20241014	141500	72799412	1688	1688	1688	1688	0
335	20241014	141400	72799412	1688	1688	1688	1688	14
336	20241014	141300	72775780	1688	1688	1688	1688	0
337	20241014	141200	72775780	1688	1688	1688	1688	0
338	20241014	141100	72775780	1688	1688	1688	1688	0
339	20241014	141000	72775780	1688	1688	1688	1688	0
340	20241014	140900	72775780	1688	1688	1688	1688	0
341	20241014	140800	72775780	1688	1688	1688	1688	0
342	20241014	140700	72775780	1688	1688	1688	1688	0
343	20241014	140600	72775780	1688	1688	1688	1688	0
344	20241014	140500	72775780	1688	1688	1688	1688	0
345	20241014	140400	72775780	1688	1688	1688	1688	0
346	20241014	140300	72775780	1688	1688	1688	1688	0
347	20241014	140200	72775780	1688	1688	1688	1688	10
348	20241014	140100	72758900	1688	1688	1688	1688	0
349	20241014	140000	72758900	1688	1688	1688	1688	0
350	20241014	135900	72758900	1688	1688	1688	1688	0
351	20241014	135800	72758900	1688	1688	1688	1688	1
352	20241014	135700	72757212	1688	1688	1688	1688	0
353	20241014	135600	72757212	1688	1688	1688	1688	0
354	20241014	135500	72757212	1688	1688	1688	1688	0
355	20241014	135400	72757212	1688	1688	1688	1688	0
356	20241014	135300	72757212	1688	1688	1688	1688	0
357	20241014	135200	72757212	1688	1688	1688	1688	49
358	20241014	135100	72674500	1689	1689	1689	1689	0
359	20241014	135000	72674500	1689	1689	1689	1689	0
360	20241014	134900	72674500	1689	1689	1689	1689	0
361	20241014	134800	72674500	1689	1689	1689	1689	0
362	20241014	134700	72674500	1689	1689	1689	1689	0
363	20241014	134600	72674500	1689	1689	1689	1689	5
364	20241014	134500	72666055	1689	1689	1689	1689	0
365	20241014	134400	72666055	1689	1689	1689	1689	0
366	20241014	134300	72666055	1689	1689	1689	1689	0
367	20241014	134200	72666055	1689	1689	1689	1689	0
368	20241014	134100	72666055	1689	1689	1689	1689	100
369	20241014	134000	72497155	1689	1689	1689	1689	0
370	20241014	133900	72497155	1689	1689	1689	1689	0
371	20241014	133800	72497155	1689	1689	1689	1689	0
372	20241014	133700	72497155	1689	1689	1689	1689	0
373	20241014	133600	72497155	1689	1689	1689	1689	0
374	20241014	133500	72497155	1689	1689	1689	1689	0
375	20241014	133400	72497155	1689	1689	1689	1689	0
376	20241014	133300	72497155	1689	1689	1689	1689	1
377	20241014	133200	72495466	1688	1688	1688	1688	0
378	20241014	133100	72495466	1688	1688	1688	1688	0
379	20241014	133000	72495466	1688	1688	1688	1688	0
380	20241014	132900	72495466	1688	1688	1688	1688	0
381	20241014	132800	72495466	1688	1688	1688	1688	0
382	20241014	132700	72495466	1688	1688	1688	1688	0
383	20241014	132600	72495466	1688	1688	1688	1688	13
384	20241014	132500	72473522	1689	1689	1689	1689	0
385	20241014	132400	72473522	1689	1689	1689	1689	0
386	20241014	132300	72473522	1689	1689	1689	1689	1
387	20241014	132200	72471833	1689	1689	1689	1689	0
388	20241014	132100	72471833	1689	1689	1689	1689	0
389	20241014	132000	72471833	1689	1689	1689	1689	16
390	20241014	131900	72444809	1689	1689	1689	1689	400
391	20241014	131800	71769209	1688	1688	1688	1688	0
392	20241014	131700	71769209	1688	1688	1688	1688	0
393	20241014	131600	71769209	1688	1688	1688	1688	0
394	20241014	131500	71769209	1688	1688	1688	1688	0
395	20241014	131400	71769209	1688	1688	1688	1688	0
396	20241014	131300	71769209	1688	1688	1688	1688	0
397	20241014	131200	71769209	1688	1688	1688	1688	0
398	20241014	131100	71769209	1688	1688	1688	1688	0
399	20241014	131000	71769209	1688	1688	1688	1688	0
400	20241014	130900	71769209	1688	1688	1688	1688	0
401	20241014	130800	71769209	1688	1688	1688	1688	0
402	20241014	130700	71769209	1688	1688	1688	1688	0
403	20241014	130600	71769209	1688	1688	1688	1688	0
404	20241014	130500	71769209	1688	1688	1688	1688	13
405	20241014	130400	71747265	1689	1689	1689	1689	0
406	20241014	130300	71747265	1689	1689	1689	1689	0
407	20241014	130200	71747265	1689	1689	1689	1689	0
408	20241014	130100	71747265	1689	1689	1689	1689	0
409	20241014	130000	71747265	1689	1688	1689	1688	120
410	20241014	125900	71544605	1689	1689	1689	1689	0
411	20241014	125800	71544605	1689	1689	1689	1689	0
412	20241014	125700	71544605	1689	1689	1689	1689	0
413	20241014	125600	71544605	1689	1689	1689	1689	0
414	20241014	125500	71544605	1689	1689	1689	1689	0
415	20241014	125400	71544605	1689	1689	1689	1689	0
416	20241014	125300	71544605	1689	1689	1689	1689	0
417	20241014	125200	71544605	1689	1689	1689	1689	0
418	20241014	125100	71544605	1689	1689	1689	1689	0
419	20241014	125000	71544605	1689	1689	1689	1689	0
420	20241014	124900	71544605	1689	1689	1689	1689	0
421	20241014	124800	71544605	1689	1689	1689	1689	0
422	20241014	124700	71544605	1689	1689	1689	1689	0
423	20241014	124600	71544605	1689	1689	1689	1689	100
424	20241014	124500	71375705	1688	1685	1688	1685	1095
425	20241014	124400	69530327	1685	1685	1685	1685	9
426	20241014	124300	69515162	1685	1685	1685	1685	0
427	20241014	124200	69515162	1685	1685	1685	1685	0
428	20241014	124100	69515162	1685	1685	1685	1685	0
429	20241014	124000	69515162	1685	1685	1685	1685	0
430	20241014	123900	69515162	1685	1685	1685	1685	0
431	20241014	123800	69515162	1685	1685	1685	1685	0
432	20241014	123700	69515162	1685	1685	1685	1685	0
433	20241014	123600	69515162	1685	1685	1685	1685	0
434	20241014	123500	69515162	1685	1685	1685	1685	0
435	20241014	123400	69515162	1685	1685	1685	1685	0
436	20241014	123300	69515162	1685	1685	1685	1685	0
437	20241014	123200	69515162	1685	1685	1685	1685	0
438	20241014	123100	69515162	1685	1685	1685	1685	300
439	20241014	123000	69009662	1685	1685	1685	1685	1
440	20241014	122900	69007977	1675	1675	1675	1675	0
441	20241014	122800	69007977	1675	1675	1675	1675	0
442	20241014	122700	69007977	1675	1675	1675	1675	0
443	20241014	122600	69007977	1675	1675	1675	1675	0
444	20241014	122500	69007977	1675	1675	1675	1675	0
445	20241014	122400	69007977	1675	1675	1675	1675	0
446	20241014	122300	69007977	1675	1675	1675	1675	0
447	20241014	122200	69007977	1675	1675	1675	1675	0
448	20241014	122100	69007977	1675	1675	1675	1675	0
449	20241014	122000	69007977	1675	1675	1675	1675	0
450	20241014	121900	69007977	1675	1675	1675	1675	0
451	20241014	121800	69007977	1675	1675	1675	1675	0
452	20241014	121700	69007977	1675	1675	1675	1675	0
453	20241014	121600	69007977	1675	1675	1675	1675	0
454	20241014	121500	69007977	1675	1675	1675	1675	0
455	20241014	121400	69007977	1675	1675	1675	1675	713
456	20241014	121300	67813702	1675	1675	1675	1675	3248
457	20241014	121200	62373302	1675	1675	1675	1675	2000
458	20241014	121100	59023302	1685	1685	1685	1685	10
459	20241014	121000	59006452	1685	1679	1685	1675	590
460	20241014	120900	58017517	1688	1688	1688	1688	10
461	20241014	120800	58000637	1688	1688	1688	1688	0
462	20241014	120700	58000637	1688	1688	1688	1688	650
463	20241014	120600	56903437	1688	1688	1688	1688	0
464	20241014	120500	56903437	1688	1688	1688	1688	0
465	20241014	120400	56903437	1688	1688	1688	1688	0
466	20241014	120300	56903437	1688	1688	1688	1688	0
467	20241014	120200	56903437	1688	1688	1688	1688	0
468	20241014	120100	56903437	1688	1688	1688	1688	0
469	20241014	120000	56903437	1688	1688	1688	1688	0
470	20241014	115900	56903437	1688	1688	1688	1688	0
471	20241014	115800	56903437	1688	1688	1688	1688	0
472	20241014	115700	56903437	1688	1688	1688	1688	0
473	20241014	115600	56903437	1688	1688	1688	1688	0
474	20241014	115500	56903437	1688	1688	1688	1688	0
475	20241014	115400	56903437	1688	1688	1688	1688	0
476	20241014	115300	56903437	1688	1688	1688	1688	10
477	20241014	115200	56886557	1677	1677	1677	1677	0
478	20241014	115100	56886557	1677	1677	1677	1677	100
479	20241014	115000	56718857	1688	1688	1688	1688	2
480	20241014	114900	56715481	1690	1690	1690	1690	0
481	20241014	114800	56715481	1690	1690	1690	1690	0
482	20241014	114700	56715481	1690	1690	1690	1690	0
483	20241014	114600	56715481	1690	1690	1690	1690	0
484	20241014	114500	56715481	1690	1690	1690	1690	0
485	20241014	114400	56715481	1690	1690	1690	1690	0
486	20241014	114300	56715481	1690	1690	1690	1690	1
487	20241014	114200	56713791	1690	1690	1690	1690	100
488	20241014	114100	56544791	1690	1690	1690	1690	0
489	20241014	114000	56544791	1690	1690	1690	1690	0
490	20241014	113900	56544791	1690	1690	1690	1690	0
491	20241014	113800	56544791	1690	1690	1690	1690	0
492	20241014	113700	56544791	1690	1690	1690	1690	0
493	20241014	113600	56544791	1690	1690	1690	1690	0
494	20241014	113500	56544791	1690	1690	1690	1690	0
495	20241014	113400	56544791	1690	1690	1690	1690	0
496	20241014	113300	56544791	1690	1690	1690	1690	10
497	20241014	113200	56527891	1690	1690	1690	1690	0
498	20241014	113100	56527891	1690	1690	1690	1690	0
499	20241014	113000	56527891	1690	1690	1690	1690	0
500	20241014	112900	56527891	1690	1690	1690	1690	0
501	20241014	112800	56527891	1690	1690	1690	1690	2
502	20241014	112700	56524511	1690	1690	1690	1690	0
503	20241014	112600	56524511	1690	1690	1690	1690	0
504	20241014	112500	56524511	1690	1690	1690	1690	0
505	20241014	112400	56524511	1690	1690	1690	1690	0
506	20241014	112300	56524511	1690	1690	1690	1690	0
507	20241014	112200	56524511	1690	1690	1690	1690	16
508	20241014	112100	56497471	1690	1690	1690	1690	26
509	20241014	112000	56453531	1690	1690	1690	1690	0
510	20241014	111900	56453531	1690	1690	1690	1690	0
511	20241014	111800	56453531	1690	1690	1690	1690	0
512	20241014	111700	56453531	1690	1690	1690	1690	3000
513	20241014	111600	51383531	1690	1690	1690	1690	29
514	20241014	111500	51334521	1676	1676	1676	1676	0
515	20241014	111400	51334521	1676	1676	1676	1676	1690
516	20241014	111300	48502081	1676	1676	1676	1676	0
517	20241014	111200	48502081	1676	1676	1676	1676	0
518	20241014	111100	48502081	1676	1676	1676	1676	0
519	20241014	111000	48502081	1676	1676	1676	1676	11
520	20241014	110900	48483645	1676	1676	1676	1676	0
521	20241014	110800	48483645	1676	1676	1676	1676	0
522	20241014	110700	48483645	1676	1676	1676	1676	0
523	20241014	110600	48483645	1676	1676	1676	1676	0
524	20241014	110500	48483645	1676	1676	1676	1676	10
525	20241014	110400	48466885	1676	1676	1676	1676	10
526	20241014	110300	48450125	1676	1676	1676	1675	490
527	20241014	110200	47629146	1676	1677	1677	1676	471
528	20241014	110100	46839715	1676	1676	1676	1676	0
529	20241014	110000	46839715	1676	1676	1676	1676	0
530	20241014	105900	46839715	1676	1681	1681	1676	581
531	20241014	105800	45865453	1681	1681	1681	1681	0
532	20241014	105700	45865453	1681	1681	1681	1681	6
533	20241014	105600	45855367	1681	1681	1681	1680	2413
534	20241014	105500	41801501	1681	1682	1682	1681	1922
535	20241014	105400	38568743	1682	1682	1682	1682	665
536	20241014	105300	37450213	1681	1681	1681	1681	718
537	20241014	105200	36243255	1681	1690	1690	1681	5993
538	20241014	105100	26138274	1693	1693	1693	1693	0
539	20241014	105000	26138274	1693	1693	1693	1693	4
540	20241014	104900	26131502	1690	1690	1690	1690	0
541	20241014	104800	26131502	1690	1690	1690	1690	0
542	20241014	104700	26131502	1690	1690	1690	1690	173
543	20241014	104600	25839132	1690	1690	1690	1690	900
544	20241014	104500	24318132	1690	1690	1690	1690	0
545	20241014	104400	24318132	1690	1690	1690	1690	2
546	20241014	104300	24314752	1693	1693	1693	1693	5
547	20241014	104200	24306287	1693	1693	1693	1693	200
548	20241014	104100	23967687	1693	1693	1693	1693	1
549	20241014	104000	23965994	1690	1690	1690	1690	200
550	20241014	103900	23627994	1693	1693	1693	1693	0
551	20241014	103800	23627994	1693	1693	1693	1693	0
552	20241014	103700	23627994	1693	1693	1693	1693	0
553	20241014	103600	23627994	1693	1693	1693	1693	0
554	20241014	103500	23627994	1693	1693	1693	1693	0
555	20241014	103400	23627994	1693	1693	1693	1693	0
556	20241014	103300	23627994	1693	1693	1693	1693	0
557	20241014	103200	23627994	1693	1693	1693	1693	5
558	20241014	103100	23619529	1693	1694	1694	1687	252
559	20241014	103000	23194379	1690	1690	1690	1690	0
560	20241014	102900	23194379	1690	1690	1690	1690	0
561	20241014	102800	23194379	1690	1690	1690	1690	1596
562	20241014	102700	20497139	1691	1691	1691	1691	1
563	20241014	102600	20495448	1690	1690	1690	1690	0
564	20241014	102500	20495448	1690	1690	1690	1690	0
565	20241014	102400	20495448	1690	1690	1690	1690	0
566	20241014	102300	20495448	1690	1690	1690	1690	0
567	20241014	102200	20495448	1690	1690	1690	1690	0
568	20241014	102100	20495448	1690	1690	1690	1690	0
569	20241014	102000	20495448	1690	1690	1690	1690	731
570	20241014	101900	19260058	1690	1690	1690	1690	0
571	20241014	101800	19260058	1690	1690	1690	1690	210
572	20241014	101700	18905158	1690	1690	1690	1690	13
573	20241014	101600	18883188	1690	1690	1690	1690	0
574	20241014	101500	18883188	1690	1690	1690	1690	0
575	20241014	101400	18883188	1690	1690	1690	1690	596
576	20241014	101300	17875948	1690	1690	1690	1690	1
577	20241014	101200	17874258	1690	1690	1690	1690	100
578	20241014	101100	17705258	1690	1690	1690	1690	10
579	20241014	101000	17688358	1690	1690	1690	1690	0
580	20241014	100900	17688358	1690	1690	1690	1690	0
581	20241014	100800	17688358	1690	1690	1690	1690	0
582	20241014	100700	17688358	1690	1690	1690	1690	0
583	20241014	100600	17688358	1690	1690	1690	1690	1
584	20241014	100500	17686668	1690	1690	1690	1690	1500
585	20241014	100400	15151668	1690	1690	1690	1690	0
586	20241014	100300	15151668	1690	1690	1690	1690	3
587	20241014	100200	15146598	1686	1686	1686	1686	251
588	20241014	100100	14723412	1690	1690	1690	1690	0
589	20241014	100000	14723412	1690	1690	1690	1690	10
590	20241014	095900	14706512	1690	1690	1690	1690	10
591	20241014	095800	14689612	1690	1690	1690	1690	0
592	20241014	095700	14689612	1690	1690	1690	1690	0
593	20241014	095600	14689612	1690	1690	1690	1690	0
594	20241014	095500	14689612	1690	1690	1690	1690	0
595	20241014	095400	14689612	1690	1690	1690	1690	0
596	20241014	095300	14689612	1690	1690	1690	1690	2
597	20241014	095200	14686232	1690	1690	1690	1690	0
598	20241014	095100	14686232	1690	1690	1690	1690	0
599	20241014	095000	14686232	1690	1690	1690	1690	0
600	20241014	094900	14686232	1690	1690	1690	1690	0
601	20241014	094800	14686232	1690	1690	1690	1690	0
602	20241014	094700	14686232	1690	1690	1690	1690	3
603	20241014	094600	14681162	1690	1694	1694	1687	32
604	20241014	094500	14627111	1694	1694	1694	1694	104
605	20241014	094400	14450935	1694	1694	1694	1694	3
606	20241014	094300	14445853	1694	1694	1694	1694	1000
607	20241014	094200	12751853	1694	1694	1694	1694	3
608	20241014	094100	12746771	1689	1689	1689	1689	13
609	20241014	094000	12724814	1694	1694	1694	1694	1
610	20241014	093900	12723120	1690	1694	1694	1690	240
611	20241014	093800	12317272	1694	1696	1696	1694	806
612	20241014	093700	10951600	1703	1703	1703	1703	0
613	20241014	093600	10951600	1703	1703	1703	1703	2
614	20241014	093500	10948194	1703	1703	1703	1703	0
615	20241014	093400	10948194	1703	1703	1703	1703	1
616	20241014	093300	10946491	1699	1699	1699	1699	293
617	20241014	093200	10448684	1703	1703	1703	1703	0
618	20241014	093100	10448684	1703	1703	1703	1703	0
619	20241014	093000	10448684	1703	1702	1703	1702	3
620	20241014	092900	10443577	1700	1700	1700	1700	0
621	20241014	092800	10443577	1700	1700	1700	1700	0
622	20241014	092700	10443577	1700	1700	1700	1700	0
623	20241014	092600	10443577	1700	1700	1700	1700	0
624	20241014	092500	10443577	1700	1700	1700	1700	78
625	20241014	092400	10310977	1704	1704	1704	1704	0
626	20241014	092300	10310977	1704	1704	1704	1704	0
627	20241014	092200	10310977	1704	1704	1704	1704	0
628	20241014	092100	10310977	1704	1704	1704	1704	0
629	20241014	092000	10310977	1704	1704	1704	1704	0
630	20241014	091900	10310977	1704	1704	1704	1704	0
631	20241014	091800	10310977	1704	1704	1704	1704	7
632	20241014	091700	10299049	1704	1704	1704	1704	0
633	20241014	091600	10299049	1704	1704	1704	1704	0
634	20241014	091500	10299049	1704	1704	1704	1704	100
635	20241014	091400	10128649	1704	1704	1704	1704	20
636	20241014	091300	10094569	1703	1703	1703	1703	0
637	20241014	091200	10094569	1703	1704	1704	1703	1501
638	20241014	091100	7536866	1704	1716	1716	1704	63
639	20241014	091000	7429478	1716	1716	1716	1716	0
640	20241014	090900	7429478	1716	1716	1716	1716	0
641	20241014	090800	7429478	1716	1716	1716	1716	0
642	20241014	090700	7429478	1716	1716	1716	1716	1
643	20241014	090600	7427762	1717	1717	1717	1717	0
644	20241014	090500	7427762	1717	1717	1717	1717	2
645	20241014	090400	7424328	1704	1704	1704	1704	1246
646	20241014	090300	5301144	1704	1704	1704	1704	0
647	20241014	090200	5301144	1704	1704	1704	1704	100
648	20241014	090100	5130744	1704	1704	1704	1704	3000
649	20241014	090000	18744	1704	1704	1704	1704	11