KissMeData/080530/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200500	106379758	1660	1660	1660	1660	652
3	20241007	200400	106379758	1660	1660	1660	1660	0
4	20241007	200300	106379758	1660	1660	1660	1660	0
5	20241007	200200	106379758	1660	1660	1660	1660	0
6	20241007	200100	106379758	1660	1660	1660	1660	0
7	20241007	200000	106379758	1660	1660	1660	1660	0
8	20241007	195900	106379758	1660	1660	1660	1660	0
9	20241007	195800	106379758	1660	1660	1660	1660	0
10	20241007	195700	106379758	1660	1660	1660	1660	0
11	20241007	195600	106379758	1660	1660	1660	1660	0
12	20241007	195500	106379758	1660	1660	1660	1660	0
13	20241007	195400	106379758	1660	1660	1660	1660	0
14	20241007	195300	106379758	1660	1660	1660	1660	0
15	20241007	195200	106379758	1660	1660	1660	1660	0
16	20241007	195100	106379758	1660	1660	1660	1660	0
17	20241007	195000	106379758	1660	1660	1660	1660	0
18	20241007	194900	106379758	1660	1660	1660	1660	0
19	20241007	194800	106379758	1660	1660	1660	1660	0
20	20241007	194700	106379758	1660	1660	1660	1660	0
21	20241007	194600	106379758	1660	1660	1660	1660	0
22	20241007	194500	106379758	1660	1660	1660	1660	0
23	20241007	194400	106379758	1660	1660	1660	1660	0
24	20241007	194300	106379758	1660	1660	1660	1660	0
25	20241007	194200	106379758	1660	1660	1660	1660	0
26	20241007	194100	106379758	1660	1660	1660	1660	0
27	20241007	194000	106379758	1660	1660	1660	1660	0
28	20241007	193900	106379758	1660	1660	1660	1660	0
29	20241007	193800	106379758	1660	1660	1660	1660	0
30	20241007	193700	106379758	1660	1660	1660	1660	0
31	20241007	193600	106379758	1660	1660	1660	1660	0
32	20241007	193500	106379758	1660	1660	1660	1660	652
33	20241007	193400	106379758	1660	1660	1660	1660	0
34	20241007	193300	106379758	1660	1660	1660	1660	0
35	20241007	193200	106379758	1660	1660	1660	1660	0
36	20241007	193100	106379758	1660	1660	1660	1660	0
37	20241007	193000	106379758	1660	1660	1660	1660	0
38	20241007	192900	106379758	1660	1660	1660	1660	0
39	20241007	192800	106379758	1660	1660	1660	1660	0
40	20241007	192700	106379758	1660	1660	1660	1660	0
41	20241007	192600	106379758	1660	1660	1660	1660	0
42	20241007	192500	106379758	1660	1660	1660	1660	0
43	20241007	192400	106379758	1660	1660	1660	1660	0
44	20241007	192300	106379758	1660	1660	1660	1660	0
45	20241007	192200	106379758	1660	1660	1660	1660	0
46	20241007	192100	106379758	1660	1660	1660	1660	0
47	20241007	192000	106379758	1660	1660	1660	1660	0
48	20241007	191900	106379758	1660	1660	1660	1660	0
49	20241007	191800	106379758	1660	1660	1660	1660	0
50	20241007	191700	106379758	1660	1660	1660	1660	0
51	20241007	191600	106379758	1660	1660	1660	1660	0
52	20241007	191500	106379758	1660	1660	1660	1660	0
53	20241007	191400	106379758	1660	1660	1660	1660	0
54	20241007	191300	106379758	1660	1660	1660	1660	0
55	20241007	191200	106379758	1660	1660	1660	1660	0
56	20241007	191100	106379758	1660	1660	1660	1660	0
57	20241007	191000	106379758	1660	1660	1660	1660	0
58	20241007	190900	106379758	1660	1660	1660	1660	0
59	20241007	190800	106379758	1660	1660	1660	1660	0
60	20241007	190700	106379758	1660	1660	1660	1660	0
61	20241007	190600	106379758	1660	1660	1660	1660	0
62	20241007	190500	106379758	1660	1660	1660	1660	652
63	20241007	190400	106379758	1660	1660	1660	1660	0
64	20241007	190300	106379758	1660	1660	1660	1660	0
65	20241007	190200	106379758	1660	1660	1660	1660	0
66	20241007	190100	106379758	1660	1660	1660	1660	0
67	20241007	190000	106379758	1660	1660	1660	1660	0
68	20241007	185900	106379758	1660	1660	1660	1660	0
69	20241007	185800	106379758	1660	1660	1660	1660	0
70	20241007	185700	106379758	1660	1660	1660	1660	0
71	20241007	185600	106379758	1660	1660	1660	1660	0
72	20241007	185500	106379758	1660	1660	1660	1660	0
73	20241007	185400	106379758	1660	1660	1660	1660	0
74	20241007	185300	106379758	1660	1660	1660	1660	0
75	20241007	185200	106379758	1660	1660	1660	1660	0
76	20241007	185100	106379758	1660	1660	1660	1660	0
77	20241007	185000	106379758	1660	1660	1660	1660	0
78	20241007	184900	106379758	1660	1660	1660	1660	0
79	20241007	184800	106379758	1660	1660	1660	1660	0
80	20241007	184700	106379758	1660	1660	1660	1660	0
81	20241007	184600	106379758	1660	1660	1660	1660	0
82	20241007	184500	106379758	1660	1660	1660	1660	0
83	20241007	184400	106379758	1660	1660	1660	1660	0
84	20241007	184300	106379758	1660	1660	1660	1660	0
85	20241007	184200	106379758	1660	1660	1660	1660	0
86	20241007	184100	106379758	1660	1660	1660	1660	0
87	20241007	184000	106379758	1660	1660	1660	1660	0
88	20241007	183900	106379758	1660	1660	1660	1660	0
89	20241007	183800	106379758	1660	1660	1660	1660	0
90	20241007	183700	106379758	1660	1660	1660	1660	0
91	20241007	183600	106379758	1660	1660	1660	1660	0
92	20241007	183500	106379758	1660	1660	1660	1660	652
93	20241007	183400	106379758	1660	1660	1660	1660	0
94	20241007	183300	106379758	1660	1660	1660	1660	0
95	20241007	183200	106379758	1660	1660	1660	1660	0
96	20241007	183100	106379758	1660	1660	1660	1660	0
97	20241007	183000	106379758	1660	1660	1660	1660	0
98	20241007	182900	106379758	1660	1660	1660	1660	0
99	20241007	182800	106379758	1660	1660	1660	1660	0
100	20241007	182700	106379758	1660	1660	1660	1660	0
101	20241007	182600	106379758	1660	1660	1660	1660	0
102	20241007	182500	106379758	1660	1660	1660	1660	0
103	20241007	182400	106379758	1660	1660	1660	1660	0
104	20241007	182300	106379758	1660	1660	1660	1660	0
105	20241007	182200	106379758	1660	1660	1660	1660	0
106	20241007	182100	106379758	1660	1660	1660	1660	0
107	20241007	182000	106379758	1660	1660	1660	1660	0
108	20241007	181900	106379758	1660	1660	1660	1660	0
109	20241007	181800	106379758	1660	1660	1660	1660	0
110	20241007	181700	106379758	1660	1660	1660	1660	0
111	20241007	181600	106379758	1660	1660	1660	1660	0
112	20241007	181500	106379758	1660	1660	1660	1660	0
113	20241007	181400	106379758	1660	1660	1660	1660	0
114	20241007	181300	106379758	1660	1660	1660	1660	0
115	20241007	181200	106379758	1660	1660	1660	1660	0
116	20241007	181100	106379758	1660	1660	1660	1660	0
117	20241007	181000	106379758	1660	1660	1660	1660	0
118	20241007	180900	106379758	1660	1660	1660	1660	0
119	20241007	180800	106379758	1660	1660	1660	1660	0
120	20241007	180700	106379758	1660	1660	1660	1660	0
121	20241007	180600	106379758	1660	1660	1660	1660	0
122	20241007	180500	106379758	1660	1660	1660	1660	652
123	20241007	180400	106379758	1660	1660	1660	1660	0
124	20241007	180300	106379758	1660	1660	1660	1660	0
125	20241007	180200	106379758	1660	1660	1660	1660	0
126	20241007	180100	106379758	1660	1660	1660	1660	0
127	20241007	180000	106379758	1660	1660	1660	1660	0
128	20241007	175900	106379758	1660	1660	1660	1660	0
129	20241007	175800	106379758	1660	1660	1660	1660	0
130	20241007	175700	106379758	1660	1660	1660	1660	0
131	20241007	175600	106379758	1660	1660	1660	1660	0
132	20241007	175500	106379758	1660	1660	1660	1660	0
133	20241007	175400	106379758	1660	1660	1660	1660	0
134	20241007	175300	106379758	1660	1660	1660	1660	0
135	20241007	175200	106379758	1660	1660	1660	1660	0
136	20241007	175100	106379758	1660	1660	1660	1660	0
137	20241007	175000	106379758	1660	1660	1660	1660	0
138	20241007	174900	106379758	1660	1660	1660	1660	0
139	20241007	174800	106379758	1660	1660	1660	1660	0
140	20241007	174700	106379758	1660	1660	1660	1660	0
141	20241007	174600	106379758	1660	1660	1660	1660	0
142	20241007	174500	106379758	1660	1660	1660	1660	0
143	20241007	174400	106379758	1660	1660	1660	1660	0
144	20241007	174300	106379758	1660	1660	1660	1660	0
145	20241007	174200	106379758	1660	1660	1660	1660	0
146	20241007	174100	106379758	1660	1660	1660	1660	0
147	20241007	174000	106379758	1660	1660	1660	1660	0
148	20241007	173900	106379758	1660	1660	1660	1660	0
149	20241007	173800	106379758	1660	1660	1660	1660	0
150	20241007	173700	106379758	1660	1660	1660	1660	0
151	20241007	173600	106379758	1660	1660	1660	1660	0
152	20241007	173500	106379758	1660	1660	1660	1660	652
153	20241007	173400	106379758	1660	1660	1660	1660	0
154	20241007	173300	106379758	1660	1660	1660	1660	0
155	20241007	173200	106379758	1660	1660	1660	1660	0
156	20241007	173100	106379758	1660	1660	1660	1660	0
157	20241007	173000	106379758	1660	1660	1660	1660	0
158	20241007	172900	106379758	1660	1660	1660	1660	0
159	20241007	172800	106379758	1660	1660	1660	1660	0
160	20241007	172700	106379758	1660	1660	1660	1660	0
161	20241007	172600	106379758	1660	1660	1660	1660	0
162	20241007	172500	106379758	1660	1660	1660	1660	0
163	20241007	172400	106379758	1660	1660	1660	1660	0
164	20241007	172300	106379758	1660	1660	1660	1660	0
165	20241007	172200	106379758	1660	1660	1660	1660	0
166	20241007	172100	106379758	1660	1660	1660	1660	0
167	20241007	172000	106379758	1660	1660	1660	1660	0
168	20241007	171900	106379758	1660	1660	1660	1660	0
169	20241007	171800	106379758	1660	1660	1660	1660	0
170	20241007	171700	106379758	1660	1660	1660	1660	0
171	20241007	171600	106379758	1660	1660	1660	1660	0
172	20241007	171500	106379758	1660	1660	1660	1660	0
173	20241007	171400	106379758	1660	1660	1660	1660	0
174	20241007	171300	106379758	1660	1660	1660	1660	0
175	20241007	171200	106379758	1660	1660	1660	1660	0
176	20241007	171100	106379758	1660	1660	1660	1660	0
177	20241007	171000	106379758	1660	1660	1660	1660	0
178	20241007	170900	106379758	1660	1660	1660	1660	0
179	20241007	170800	106379758	1660	1660	1660	1660	0
180	20241007	170700	106379758	1660	1660	1660	1660	0
181	20241007	170600	106379758	1660	1660	1660	1660	0
182	20241007	170500	106379758	1660	1660	1660	1660	652
183	20241007	170400	106379758	1660	1660	1660	1660	0
184	20241007	170300	106379758	1660	1660	1660	1660	0
185	20241007	170200	106379758	1660	1660	1660	1660	0
186	20241007	170100	106379758	1660	1660	1660	1660	0
187	20241007	170000	106379758	1660	1660	1660	1660	0
188	20241007	165900	106379758	1660	1660	1660	1660	0
189	20241007	165800	106379758	1660	1660	1660	1660	0
190	20241007	165700	106379758	1660	1660	1660	1660	0
191	20241007	165600	106379758	1660	1660	1660	1660	0
192	20241007	165500	106379758	1660	1660	1660	1660	0
193	20241007	165400	106379758	1660	1660	1660	1660	0
194	20241007	165300	106379758	1660	1660	1660	1660	0
195	20241007	165200	106379758	1660	1660	1660	1660	0
196	20241007	165100	106379758	1660	1660	1660	1660	0
197	20241007	165000	106379758	1660	1660	1660	1660	0
198	20241007	164900	106379758	1660	1660	1660	1660	0
199	20241007	164800	106379758	1660	1660	1660	1660	0
200	20241007	164700	106379758	1660	1660	1660	1660	0
201	20241007	164600	106379758	1660	1660	1660	1660	0
202	20241007	164500	106379758	1660	1660	1660	1660	0
203	20241007	164400	106379758	1660	1660	1660	1660	0
204	20241007	164300	106379758	1660	1660	1660	1660	0
205	20241007	164200	106379758	1660	1660	1660	1660	0
206	20241007	164100	106379758	1660	1660	1660	1660	0
207	20241007	164000	106379758	1660	1660	1660	1660	0
208	20241007	163900	106379758	1660	1660	1660	1660	0
209	20241007	163800	106379758	1660	1660	1660	1660	0
210	20241007	163700	106379758	1660	1660	1660	1660	0
211	20241007	163600	106379758	1660	1660	1660	1660	0
212	20241007	163500	106379758	1660	1660	1660	1660	652
213	20241007	163400	106379758	1660	1660	1660	1660	0
214	20241007	163300	106379758	1660	1660	1660	1660	0
215	20241007	163200	106379758	1660	1660	1660	1660	0
216	20241007	163100	106379758	1660	1660	1660	1660	0
217	20241007	163000	106379758	1660	1660	1660	1660	0
218	20241007	162900	106379758	1660	1660	1660	1660	0
219	20241007	162800	106379758	1660	1660	1660	1660	0
220	20241007	162700	106379758	1660	1660	1660	1660	0
221	20241007	162600	106379758	1660	1660	1660	1660	0
222	20241007	162500	106379758	1660	1660	1660	1660	0
223	20241007	162400	106379758	1660	1660	1660	1660	0
224	20241007	162300	106379758	1660	1660	1660	1660	0
225	20241007	162200	106379758	1660	1660	1660	1660	0
226	20241007	162100	106379758	1660	1660	1660	1660	0
227	20241007	162000	106379758	1660	1660	1660	1660	0
228	20241007	161900	106379758	1660	1660	1660	1660	0
229	20241007	161800	106379758	1660	1660	1660	1660	0
230	20241007	161700	106379758	1660	1660	1660	1660	0
231	20241007	161600	106379758	1660	1660	1660	1660	0
232	20241007	161500	106379758	1660	1660	1660	1660	0
233	20241007	161400	106379758	1660	1660	1660	1660	0
234	20241007	161300	106379758	1660	1660	1660	1660	0
235	20241007	161200	106379758	1660	1660	1660	1660	0
236	20241007	161100	106379758	1660	1660	1660	1660	0
237	20241007	161000	106379758	1660	1660	1660	1660	0
238	20241007	160900	106379758	1660	1660	1660	1660	0
239	20241007	160800	106379758	1660	1660	1660	1660	0
240	20241007	160700	106379758	1660	1660	1660	1660	0
241	20241007	160600	106379758	1660	1660	1660	1660	0
242	20241007	160500	106379758	1660	1660	1660	1660	652
243	20241007	160400	106379758	1660	1660	1660	1660	0
244	20241007	160300	106379758	1660	1660	1660	1660	0
245	20241007	160200	106379758	1660	1660	1660	1660	0
246	20241007	160100	106379758	1660	1660	1660	1660	0
247	20241007	160000	106379758	1660	1660	1660	1660	0
248	20241007	155900	106379758	1660	1660	1660	1660	0
249	20241007	155800	106379758	1660	1660	1660	1660	0
250	20241007	155700	106379758	1660	1660	1660	1660	0
251	20241007	155600	106379758	1660	1660	1660	1660	0
252	20241007	155500	106379758	1660	1660	1660	1660	0
253	20241007	155400	106379758	1660	1660	1660	1660	0
254	20241007	155300	106379758	1660	1660	1660	1660	0
255	20241007	155200	106379758	1660	1660	1660	1660	0
256	20241007	155100	106379758	1660	1660	1660	1660	0
257	20241007	155000	106379758	1660	1660	1660	1660	0
258	20241007	154900	106379758	1660	1660	1660	1660	0
259	20241007	154800	106379758	1660	1660	1660	1660	0
260	20241007	154700	106379758	1660	1660	1660	1660	0
261	20241007	154600	106379758	1660	1660	1660	1660	0
262	20241007	154500	106379758	1660	1660	1660	1660	0
263	20241007	154400	106379758	1660	1660	1660	1660	0
264	20241007	154300	106379758	1660	1660	1660	1660	0
265	20241007	154200	106379758	1660	1660	1660	1660	0
266	20241007	154100	106379758	1660	1660	1660	1660	0
267	20241007	154000	106379758	1660	1660	1660	1660	0
268	20241007	153900	106379758	1660	1660	1660	1660	0
269	20241007	153800	106379758	1660	1660	1660	1660	0
270	20241007	153700	106379758	1660	1660	1660	1660	0
271	20241007	153600	106379758	1660	1660	1660	1660	0
272	20241007	153500	106379758	1660	1660	1660	1660	652
273	20241007	153400	106379758	1660	1660	1660	1660	0
274	20241007	153300	106379758	1660	1660	1660	1660	0
275	20241007	153200	106379758	1660	1660	1660	1660	0
276	20241007	153100	106379758	1660	1660	1660	1660	0
277	20241007	153000	106379758	1660	1660	1660	1660	652
278	20241007	152900	105297438	1669	1669	1669	1669	0
279	20241007	152800	105297438	1669	1669	1669	1669	0
280	20241007	152700	105297438	1669	1669	1669	1669	0
281	20241007	152600	105297438	1669	1669	1669	1669	0
282	20241007	152500	105297438	1669	1669	1669	1669	0
283	20241007	152400	105297438	1669	1669	1669	1669	0
284	20241007	152300	105297438	1669	1669	1669	1669	0
285	20241007	152200	105297438	1669	1669	1669	1669	0
286	20241007	152100	105297438	1669	1669	1669	1669	0
287	20241007	152000	105297438	1669	1669	1669	1669	0
288	20241007	151900	105297438	1669	1669	1669	1669	0
289	20241007	151800	105297438	1669	1669	1669	1669	0
290	20241007	151700	105297438	1669	1669	1669	1669	0
291	20241007	151600	105297438	1669	1669	1669	1669	0
292	20241007	151500	105297438	1669	1669	1669	1669	0
293	20241007	151400	105297438	1669	1669	1669	1669	0
294	20241007	151300	105297438	1669	1669	1669	1669	0
295	20241007	151200	105297438	1669	1669	1669	1669	0
296	20241007	151100	105297438	1669	1669	1669	1669	0
297	20241007	151000	105297438	1669	1669	1669	1669	0
298	20241007	150900	105297438	1669	1669	1669	1669	0
299	20241007	150800	105297438	1669	1669	1669	1669	0
300	20241007	150700	105297438	1669	1669	1669	1669	0
301	20241007	150600	105297438	1669	1669	1669	1669	0
302	20241007	150500	105297438	1669	1669	1669	1669	0
303	20241007	150400	105297438	1669	1669	1669	1669	0
304	20241007	150300	105297438	1669	1669	1669	1669	0
305	20241007	150200	105297438	1669	1669	1669	1669	0
306	20241007	150100	105297438	1669	1669	1669	1669	0
307	20241007	150000	105297438	1669	1669	1669	1669	0
308	20241007	145900	105297438	1669	1669	1669	1669	5
309	20241007	145800	105289093	1670	1669	1670	1669	10
310	20241007	145700	105272398	1669	1669	1669	1669	150
311	20241007	145600	105022048	1669	1669	1669	1669	0
312	20241007	145500	105022048	1669	1669	1669	1669	0
313	20241007	145400	105022048	1669	1669	1669	1669	0
314	20241007	145300	105022048	1669	1666	1669	1666	1405
315	20241007	145200	102681303	1666	1666	1666	1666	0
316	20241007	145100	102681303	1666	1666	1666	1666	0
317	20241007	145000	102681303	1666	1664	1666	1664	3000
318	20241007	144900	97686316	1664	1664	1664	1664	0
319	20241007	144800	97686316	1664	1664	1664	1664	0
320	20241007	144700	97686316	1664	1664	1664	1664	0
321	20241007	144600	97686316	1664	1664	1664	1664	0
322	20241007	144500	97686316	1664	1664	1664	1664	1
323	20241007	144400	97684652	1664	1664	1664	1664	0
324	20241007	144300	97684652	1664	1664	1664	1664	0
325	20241007	144200	97684652	1664	1664	1664	1664	0
326	20241007	144100	97684652	1664	1664	1664	1664	0
327	20241007	144000	97684652	1664	1664	1664	1664	0
328	20241007	143900	97684652	1664	1664	1664	1664	0
329	20241007	143800	97684652	1664	1664	1664	1664	0
330	20241007	143700	97684652	1664	1664	1664	1664	0
331	20241007	143600	97684652	1664	1664	1664	1664	0
332	20241007	143500	97684652	1664	1664	1664	1664	0
333	20241007	143400	97684652	1664	1664	1664	1664	0
334	20241007	143300	97684652	1664	1664	1664	1664	0
335	20241007	143200	97684652	1664	1664	1664	1664	0
336	20241007	143100	97684652	1664	1664	1664	1664	0
337	20241007	143000	97684652	1664	1664	1664	1664	0
338	20241007	142900	97684652	1664	1664	1664	1664	0
339	20241007	142800	97684652	1664	1664	1664	1664	0
340	20241007	142700	97684652	1664	1664	1664	1664	0
341	20241007	142600	97684652	1664	1664	1664	1664	0
342	20241007	142500	97684652	1664	1664	1664	1664	3
343	20241007	142400	97679660	1665	1665	1665	1665	0
344	20241007	142300	97679660	1665	1665	1665	1665	0
345	20241007	142200	97679660	1665	1665	1665	1665	0
346	20241007	142100	97679660	1665	1665	1665	1665	0
347	20241007	142000	97679660	1665	1665	1665	1665	0
348	20241007	141900	97679660	1665	1665	1665	1665	10
349	20241007	141800	97663010	1665	1665	1665	1665	0
350	20241007	141700	97663010	1665	1665	1665	1665	0
351	20241007	141600	97663010	1665	1665	1665	1665	0
352	20241007	141500	97663010	1665	1665	1665	1665	0
353	20241007	141400	97663010	1665	1665	1665	1665	0
354	20241007	141300	97663010	1665	1665	1665	1665	0
355	20241007	141200	97663010	1665	1665	1665	1665	0
356	20241007	141100	97663010	1665	1665	1665	1665	0
357	20241007	141000	97663010	1665	1665	1665	1665	0
358	20241007	140900	97663010	1665	1665	1665	1665	0
359	20241007	140800	97663010	1665	1665	1665	1665	500
360	20241007	140700	96830510	1665	1665	1665	1665	0
361	20241007	140600	96830510	1665	1665	1665	1665	0
362	20241007	140500	96830510	1665	1665	1665	1665	0
363	20241007	140400	96830510	1665	1665	1665	1665	0
364	20241007	140300	96830510	1665	1665	1665	1665	0
365	20241007	140200	96830510	1665	1665	1665	1665	0
366	20241007	140100	96830510	1665	1665	1665	1665	0
367	20241007	140000	96830510	1665	1665	1665	1665	0
368	20241007	135900	96830510	1665	1665	1665	1665	0
369	20241007	135800	96830510	1665	1665	1665	1665	0
370	20241007	135700	96830510	1665	1665	1665	1665	0
371	20241007	135600	96830510	1665	1665	1665	1665	0
372	20241007	135500	96830510	1665	1665	1665	1665	0
373	20241007	135400	96830510	1665	1665	1665	1665	23
374	20241007	135300	96792215	1665	1665	1665	1665	0
375	20241007	135200	96792215	1665	1665	1665	1665	0
376	20241007	135100	96792215	1665	1664	1665	1664	11
377	20241007	135000	96773910	1658	1658	1658	1658	1
378	20241007	134900	96772252	1658	1658	1658	1658	0
379	20241007	134800	96772252	1658	1658	1658	1658	0
380	20241007	134700	96772252	1658	1658	1658	1658	0
381	20241007	134600	96772252	1658	1658	1658	1658	0
382	20241007	134500	96772252	1658	1658	1658	1658	0
383	20241007	134400	96772252	1658	1658	1658	1658	0
384	20241007	134300	96772252	1658	1658	1658	1658	0
385	20241007	134200	96772252	1658	1658	1658	1658	0
386	20241007	134100	96772252	1658	1658	1658	1658	0
387	20241007	134000	96772252	1658	1658	1658	1658	0
388	20241007	133900	96772252	1658	1658	1658	1658	0
389	20241007	133800	96772252	1658	1658	1658	1658	0
390	20241007	133700	96772252	1658	1658	1658	1658	0
391	20241007	133600	96772252	1658	1658	1658	1658	0
392	20241007	133500	96772252	1658	1658	1658	1658	0
393	20241007	133400	96772252	1658	1658	1658	1658	0
394	20241007	133300	96772252	1658	1658	1658	1658	0
395	20241007	133200	96772252	1658	1658	1658	1658	0
396	20241007	133100	96772252	1658	1658	1658	1658	0
397	20241007	133000	96772252	1658	1658	1658	1658	0
398	20241007	132900	96772252	1658	1658	1658	1658	0
399	20241007	132800	96772252	1658	1658	1658	1658	0
400	20241007	132700	96772252	1658	1658	1658	1658	0
401	20241007	132600	96772252	1658	1658	1658	1658	0
402	20241007	132500	96772252	1658	1658	1658	1658	80
403	20241007	132400	96639612	1660	1660	1660	1660	0
404	20241007	132300	96639612	1660	1659	1660	1659	2182
405	20241007	132200	93017674	1656	1656	1656	1656	1
406	20241007	132100	93016018	1659	1659	1659	1659	0
407	20241007	132000	93016018	1659	1659	1659	1659	0
408	20241007	131900	93016018	1659	1659	1659	1659	5
409	20241007	131800	93007723	1659	1659	1659	1659	0
410	20241007	131700	93007723	1659	1659	1659	1659	0
411	20241007	131600	93007723	1659	1659	1659	1659	0
412	20241007	131500	93007723	1659	1659	1659	1659	0
413	20241007	131400	93007723	1659	1659	1659	1659	5
414	20241007	131300	92999428	1659	1659	1659	1659	0
415	20241007	131200	92999428	1659	1659	1659	1659	5
416	20241007	131100	92991133	1659	1659	1659	1659	0
417	20241007	131000	92991133	1659	1659	1659	1659	5
418	20241007	130900	92982838	1659	1659	1659	1659	0
419	20241007	130800	92982838	1659	1659	1659	1659	5
420	20241007	130700	92974543	1652	1652	1652	1652	0
421	20241007	130600	92974543	1652	1652	1652	1652	100
422	20241007	130500	92809343	1650	1650	1650	1650	0
423	20241007	130400	92809343	1650	1650	1650	1650	0
424	20241007	130300	92809343	1650	1650	1650	1650	0
425	20241007	130200	92809343	1650	1650	1650	1650	0
426	20241007	130100	92809343	1650	1649	1650	1649	2369
427	20241007	130000	88901462	1648	1648	1648	1648	239
428	20241007	125900	88507590	1648	1648	1648	1648	5
429	20241007	125800	88499350	1648	1648	1648	1648	0
430	20241007	125700	88499350	1648	1648	1648	1648	0
431	20241007	125600	88499350	1648	1648	1648	1648	0
432	20241007	125500	88499350	1648	1648	1648	1648	0
433	20241007	125400	88499350	1648	1648	1648	1648	2
434	20241007	125300	88496054	1641	1647	1647	1641	1200
435	20241007	125200	86526143	1648	1648	1648	1648	0
436	20241007	125100	86526143	1648	1648	1648	1648	0
437	20241007	125000	86526143	1648	1648	1648	1648	0
438	20241007	124900	86526143	1648	1648	1648	1648	0
439	20241007	124800	86526143	1648	1648	1648	1648	0
440	20241007	124700	86526143	1648	1648	1648	1648	0
441	20241007	124600	86526143	1648	1648	1648	1648	0
442	20241007	124500	86526143	1648	1648	1648	1648	0
443	20241007	124400	86526143	1648	1648	1648	1648	0
444	20241007	124300	86526143	1648	1648	1648	1648	0
445	20241007	124200	86526143	1648	1648	1648	1648	3
446	20241007	124100	86521199	1646	1646	1646	1646	0
447	20241007	124000	86521199	1646	1646	1646	1646	0
448	20241007	123900	86521199	1646	1646	1646	1646	0
449	20241007	123800	86521199	1646	1646	1646	1646	0
450	20241007	123700	86521199	1646	1646	1646	1646	0
451	20241007	123600	86521199	1646	1646	1646	1646	0
452	20241007	123500	86521199	1646	1646	1646	1646	1
453	20241007	123400	86519553	1648	1648	1648	1648	0
454	20241007	123300	86519553	1648	1648	1648	1648	0
455	20241007	123200	86519553	1648	1648	1648	1648	5
456	20241007	123100	86511313	1648	1648	1648	1648	0
457	20241007	123000	86511313	1648	1648	1648	1648	0
458	20241007	122900	86511313	1648	1648	1648	1648	0
459	20241007	122800	86511313	1648	1648	1648	1648	0
460	20241007	122700	86511313	1648	1648	1648	1648	0
461	20241007	122600	86511313	1648	1648	1648	1648	0
462	20241007	122500	86511313	1648	1648	1648	1648	5
463	20241007	122400	86503073	1648	1648	1648	1648	0
464	20241007	122300	86503073	1648	1648	1648	1648	0
465	20241007	122200	86503073	1648	1648	1648	1648	0
466	20241007	122100	86503073	1648	1648	1648	1648	0
467	20241007	122000	86503073	1648	1648	1648	1648	0
468	20241007	121900	86503073	1648	1648	1648	1648	0
469	20241007	121800	86503073	1648	1648	1648	1648	0
470	20241007	121700	86503073	1648	1648	1648	1648	5
471	20241007	121600	86494833	1648	1648	1648	1648	2
472	20241007	121500	86491537	1648	1648	1648	1648	0
473	20241007	121400	86491537	1648	1648	1648	1648	0
474	20241007	121300	86491537	1648	1647	1648	1647	20
475	20241007	121200	86458578	1648	1648	1648	1648	4
476	20241007	121100	86451986	1648	1648	1648	1648	2
477	20241007	121000	86448690	1648	1648	1648	1648	10
478	20241007	120900	86432210	1648	1648	1648	1648	15
479	20241007	120800	86407490	1648	1648	1648	1648	10
480	20241007	120700	86391010	1648	1648	1648	1648	5
481	20241007	120600	86382770	1648	1648	1648	1648	0
482	20241007	120500	86382770	1648	1648	1648	1648	0
483	20241007	120400	86382770	1648	1648	1648	1648	0
484	20241007	120300	86382770	1648	1648	1648	1648	5
485	20241007	120200	86374530	1641	1641	1641	1641	0
486	20241007	120100	86374530	1641	1641	1641	1641	5
487	20241007	120000	86366325	1648	1648	1648	1648	10
488	20241007	115900	86349845	1648	1648	1648	1648	0
489	20241007	115800	86349845	1648	1648	1648	1648	0
490	20241007	115700	86349845	1648	1648	1648	1648	0
491	20241007	115600	86349845	1648	1648	1648	1648	46
492	20241007	115500	86274037	1648	1648	1648	1648	0
493	20241007	115400	86274037	1648	1648	1648	1648	0
494	20241007	115300	86274037	1648	1648	1648	1648	0
495	20241007	115200	86274037	1648	1648	1648	1648	0
496	20241007	115100	86274037	1648	1648	1648	1648	0
497	20241007	115000	86274037	1648	1648	1648	1648	0
498	20241007	114900	86274037	1648	1648	1648	1648	0
499	20241007	114800	86274037	1648	1648	1648	1648	0
500	20241007	114700	86274037	1648	1648	1648	1648	0
501	20241007	114600	86274037	1648	1648	1648	1648	0
502	20241007	114500	86274037	1648	1648	1648	1648	10
503	20241007	114400	86257557	1648	1648	1648	1648	10
504	20241007	114300	86241077	1641	1648	1648	1641	55
505	20241007	114200	86150472	1648	1648	1648	1648	0
506	20241007	114100	86150472	1648	1648	1648	1648	0
507	20241007	114000	86150472	1648	1648	1648	1648	0
508	20241007	113900	86150472	1648	1648	1648	1648	0
509	20241007	113800	86150472	1648	1648	1648	1648	0
510	20241007	113700	86150472	1648	1648	1648	1648	0
511	20241007	113600	86150472	1648	1648	1648	1648	0
512	20241007	113500	86150472	1648	1648	1648	1648	0
513	20241007	113400	86150472	1648	1648	1648	1648	0
514	20241007	113300	86150472	1648	1648	1648	1648	1
515	20241007	113200	86148824	1648	1648	1648	1648	1
516	20241007	113100	86147176	1648	1648	1648	1648	0
517	20241007	113000	86147176	1648	1648	1648	1648	0
518	20241007	112900	86147176	1648	1648	1648	1648	0
519	20241007	112800	86147176	1648	1648	1648	1648	0
520	20241007	112700	86147176	1648	1648	1648	1648	0
521	20241007	112600	86147176	1648	1648	1648	1648	0
522	20241007	112500	86147176	1648	1648	1648	1648	0
523	20241007	112400	86147176	1648	1648	1648	1648	0
524	20241007	112300	86147176	1648	1648	1648	1648	0
525	20241007	112200	86147176	1648	1648	1648	1648	0
526	20241007	112100	86147176	1648	1648	1648	1648	0
527	20241007	112000	86147176	1648	1648	1648	1648	0
528	20241007	111900	86147176	1648	1648	1648	1648	1
529	20241007	111800	86145528	1640	1640	1640	1640	0
530	20241007	111700	86145528	1640	1646	1646	1640	3000
531	20241007	111600	81218375	1647	1647	1647	1647	94
532	20241007	111500	81063557	1645	1647	1647	1645	266
533	20241007	111400	80625503	1645	1645	1645	1645	0
534	20241007	111300	80625503	1645	1645	1645	1645	0
535	20241007	111200	80625503	1645	1645	1645	1645	0
536	20241007	111100	80625503	1645	1645	1645	1645	0
537	20241007	111000	80625503	1645	1647	1647	1645	56
538	20241007	110900	80533283	1645	1645	1645	1645	0
539	20241007	110800	80533283	1645	1645	1645	1645	0
540	20241007	110700	80533283	1645	1647	1647	1645	55
541	20241007	110600	80442708	1647	1647	1647	1647	0
542	20241007	110500	80442708	1647	1647	1647	1647	0
543	20241007	110400	80442708	1647	1647	1647	1647	0
544	20241007	110300	80442708	1647	1647	1647	1647	0
545	20241007	110200	80442708	1647	1647	1647	1647	0
546	20241007	110100	80442708	1647	1647	1647	1647	0
547	20241007	110000	80442708	1647	1647	1647	1647	0
548	20241007	105900	80442708	1647	1647	1647	1647	0
549	20241007	105800	80442708	1647	1647	1647	1647	1
550	20241007	105700	80441061	1647	1647	1647	1647	0
551	20241007	105600	80441061	1647	1647	1647	1647	0
552	20241007	105500	80441061	1647	1647	1647	1647	0
553	20241007	105400	80441061	1647	1647	1647	1647	0
554	20241007	105300	80441061	1647	1647	1647	1647	0
555	20241007	105200	80441061	1647	1647	1647	1647	0
556	20241007	105100	80441061	1647	1647	1647	1647	0
557	20241007	105000	80441061	1647	1647	1647	1647	0
558	20241007	104900	80441061	1647	1647	1647	1647	0
559	20241007	104800	80441061	1647	1647	1647	1647	0
560	20241007	104700	80441061	1647	1647	1647	1647	0
561	20241007	104600	80441061	1647	1647	1647	1647	0
562	20241007	104500	80441061	1647	1647	1647	1647	0
563	20241007	104400	80441061	1647	1647	1647	1647	0
564	20241007	104300	80441061	1647	1647	1647	1647	0
565	20241007	104200	80441061	1647	1647	1647	1647	0
566	20241007	104100	80441061	1647	1647	1647	1647	5
567	20241007	104000	80432826	1647	1647	1647	1647	5
568	20241007	103900	80424591	1647	1647	1647	1647	0
569	20241007	103800	80424591	1647	1647	1647	1647	15
570	20241007	103700	80399886	1646	1645	1646	1645	2948
571	20241007	103600	75550226	1641	1641	1641	1641	0
572	20241007	103500	75550226	1641	1645	1645	1641	10
573	20241007	103400	75533796	1645	1645	1645	1645	0
574	20241007	103300	75533796	1645	1645	1645	1645	0
575	20241007	103200	75533796	1645	1645	1645	1645	0
576	20241007	103100	75533796	1645	1645	1645	1645	5
577	20241007	103000	75525571	1645	1645	1645	1645	0
578	20241007	102900	75525571	1645	1645	1645	1645	0
579	20241007	102800	75525571	1645	1645	1645	1645	0
580	20241007	102700	75525571	1645	1645	1645	1645	0
581	20241007	102600	75525571	1645	1645	1645	1645	0
582	20241007	102500	75525571	1645	1645	1645	1645	0
583	20241007	102400	75525571	1645	1645	1645	1645	5
584	20241007	102300	75517346	1645	1645	1645	1645	5
585	20241007	102200	75509121	1645	1645	1645	1645	0
586	20241007	102100	75509121	1645	1640	1645	1639	1706
587	20241007	102000	72712801	1645	1645	1645	1645	0
588	20241007	101900	72712801	1645	1645	1645	1645	0
589	20241007	101800	72712801	1645	1645	1645	1645	1
590	20241007	101700	72711156	1639	1639	1639	1639	1305
591	20241007	101600	70572261	1638	1638	1638	1638	0
592	20241007	101500	70572261	1638	1644	1644	1638	3788
593	20241007	101400	64364030	1644	1644	1644	1644	0
594	20241007	101300	64364030	1644	1644	1644	1644	0
595	20241007	101200	64364030	1644	1644	1644	1644	0
596	20241007	101100	64364030	1644	1644	1644	1644	0
597	20241007	101000	64364030	1644	1645	1645	1644	22
598	20241007	100900	64327844	1645	1645	1645	1645	0
599	20241007	100800	64327844	1645	1645	1645	1645	5
600	20241007	100700	64319619	1645	1645	1645	1645	5
601	20241007	100600	64311394	1642	1642	1642	1642	0
602	20241007	100500	64311394	1642	1642	1642	1642	0
603	20241007	100400	64311394	1642	1642	1642	1642	2
604	20241007	100300	64308110	1646	1646	1646	1646	0
605	20241007	100200	64308110	1646	1646	1646	1646	6
606	20241007	100100	64298234	1646	1646	1646	1646	0
607	20241007	100000	64298234	1646	1646	1646	1646	0
608	20241007	095900	64298234	1646	1646	1646	1646	5
609	20241007	095800	64290004	1646	1646	1646	1646	5
610	20241007	095700	64281774	1646	1646	1646	1646	5
611	20241007	095600	64273544	1646	1646	1646	1646	5
612	20241007	095500	64265314	1640	1640	1640	1640	0
613	20241007	095400	64265314	1640	1640	1640	1640	0
614	20241007	095300	64265314	1640	1641	1641	1640	3000
615	20241007	095200	59343309	1640	1640	1640	1640	0
616	20241007	095100	59343309	1640	1640	1640	1640	760
617	20241007	095000	58096909	1639	1639	1639	1639	0
618	20241007	094900	58096909	1639	1639	1639	1639	0
619	20241007	094800	58096909	1639	1639	1639	1639	0
620	20241007	094700	58096909	1639	1639	1639	1639	0
621	20241007	094600	58096909	1639	1639	1639	1639	0
622	20241007	094500	58096909	1639	1639	1639	1639	0
623	20241007	094400	58096909	1639	1639	1639	1639	0
624	20241007	094300	58096909	1639	1639	1639	1639	0
625	20241007	094200	58096909	1639	1640	1640	1639	875
626	20241007	094100	56662138	1649	1649	1649	1649	10
627	20241007	094000	56645648	1640	1640	1640	1640	0
628	20241007	093900	56645648	1640	1640	1640	1640	0
629	20241007	093800	56645648	1640	1640	1640	1640	0
630	20241007	093700	56645648	1640	1640	1640	1640	0
631	20241007	093600	56645648	1640	1643	1643	1640	2000
632	20241007	093500	53365064	1643	1643	1643	1643	0
633	20241007	093400	53365064	1643	1643	1643	1643	0
634	20241007	093300	53365064	1643	1643	1643	1643	0
635	20241007	093200	53365064	1643	1643	1643	1643	0
636	20241007	093100	53365064	1643	1646	1646	1643	1119
637	20241007	093000	51524208	1645	1645	1645	1645	0
638	20241007	092900	51524208	1645	1645	1645	1645	0
639	20241007	092800	51524208	1645	1645	1645	1645	0
640	20241007	092700	51524208	1645	1645	1645	1645	0
641	20241007	092600	51524208	1645	1645	1645	1645	0
642	20241007	092500	51524208	1645	1645	1645	1645	0
643	20241007	092400	51524208	1645	1646	1646	1645	60
644	20241007	092300	51425498	1650	1643	1650	1643	621
645	20241007	092200	50400995	1641	1641	1641	1641	0
646	20241007	092100	50400995	1641	1641	1641	1641	0
647	20241007	092000	50400995	1641	1641	1641	1641	0
648	20241007	091900	50400995	1641	1646	1646	1641	2500
649	20241007	091800	46295156	1644	1650	1650	1644	3000
650	20241007	091700	41361577	1649	1649	1649	1649	0
651	20241007	091600	41361577	1649	1649	1649	1649	0
652	20241007	091500	41361577	1649	1649	1649	1649	0
653	20241007	091400	41361577	1649	1649	1649	1649	0
654	20241007	091300	41361577	1649	1649	1649	1649	750
655	20241007	091200	40124827	1643	1643	1643	1643	0
656	20241007	091100	40124827	1643	1643	1643	1643	0
657	20241007	091000	40124827	1643	1643	1643	1643	750
658	20241007	090900	38892577	1635	1635	1635	1635	0
659	20241007	090800	38892577	1635	1651	1651	1631	6011
660	20241007	090700	29051041	1650	1657	1657	1650	9000
661	20241007	090600	14177926	1656	1656	1656	1656	0
662	20241007	090500	14177926	1656	1657	1657	1656	1000
663	20241007	090400	12521865	1656	1658	1658	1656	3000
664	20241007	090300	7551740	1670	1670	1670	1670	0
665	20241007	090200	7551740	1670	1670	1670	1670	0
666	20241007	090100	7551740	1670	1670	1670	1670	4522
667	20241007	090000	0	1668	1668	1668	1668	0