KissMeData/043260/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192700	294478821	1582	1582	1582	1582	2214
3	20241002	192600	294478821	1582	1582	1582	1582	0
4	20241002	192500	294478821	1582	1582	1582	1582	0
5	20241002	192400	294478821	1582	1582	1582	1582	0
6	20241002	192300	294478821	1582	1582	1582	1582	0
7	20241002	192200	294478821	1582	1582	1582	1582	0
8	20241002	192100	294478821	1582	1582	1582	1582	0
9	20241002	192000	294478821	1582	1582	1582	1582	0
10	20241002	191900	294478821	1582	1582	1582	1582	0
11	20241002	191800	294478821	1582	1582	1582	1582	0
12	20241002	191700	294478821	1582	1582	1582	1582	0
13	20241002	191600	294478821	1582	1582	1582	1582	0
14	20241002	191500	294478821	1582	1582	1582	1582	0
15	20241002	191400	294478821	1582	1582	1582	1582	0
16	20241002	191300	294478821	1582	1582	1582	1582	0
17	20241002	191200	294478821	1582	1582	1582	1582	0
18	20241002	191100	294478821	1582	1582	1582	1582	0
19	20241002	191000	294478821	1582	1582	1582	1582	0
20	20241002	190900	294478821	1582	1582	1582	1582	0
21	20241002	190800	294478821	1582	1582	1582	1582	0
22	20241002	190700	294478821	1582	1582	1582	1582	0
23	20241002	190600	294478821	1582	1582	1582	1582	0
24	20241002	190500	294478821	1582	1582	1582	1582	0
25	20241002	190400	294478821	1582	1582	1582	1582	0
26	20241002	190300	294478821	1582	1582	1582	1582	0
27	20241002	190200	294478821	1582	1582	1582	1582	0
28	20241002	190100	294478821	1582	1582	1582	1582	0
29	20241002	190000	294478821	1582	1582	1582	1582	0
30	20241002	185900	294478821	1582	1582	1582	1582	0
31	20241002	185800	294478821	1582	1582	1582	1582	0
32	20241002	185700	294478821	1582	1582	1582	1582	2214
33	20241002	185600	294478821	1582	1582	1582	1582	0
34	20241002	185500	294478821	1582	1582	1582	1582	0
35	20241002	185400	294478821	1582	1582	1582	1582	0
36	20241002	185300	294478821	1582	1582	1582	1582	0
37	20241002	185200	294478821	1582	1582	1582	1582	0
38	20241002	185100	294478821	1582	1582	1582	1582	0
39	20241002	185000	294478821	1582	1582	1582	1582	0
40	20241002	184900	294478821	1582	1582	1582	1582	0
41	20241002	184800	294478821	1582	1582	1582	1582	0
42	20241002	184700	294478821	1582	1582	1582	1582	0
43	20241002	184600	294478821	1582	1582	1582	1582	0
44	20241002	184500	294478821	1582	1582	1582	1582	0
45	20241002	184400	294478821	1582	1582	1582	1582	0
46	20241002	184300	294478821	1582	1582	1582	1582	0
47	20241002	184200	294478821	1582	1582	1582	1582	0
48	20241002	184100	294478821	1582	1582	1582	1582	0
49	20241002	184000	294478821	1582	1582	1582	1582	0
50	20241002	183900	294478821	1582	1582	1582	1582	0
51	20241002	183800	294478821	1582	1582	1582	1582	0
52	20241002	183700	294478821	1582	1582	1582	1582	0
53	20241002	183600	294478821	1582	1582	1582	1582	0
54	20241002	183500	294478821	1582	1582	1582	1582	0
55	20241002	183400	294478821	1582	1582	1582	1582	0
56	20241002	183300	294478821	1582	1582	1582	1582	0
57	20241002	183200	294478821	1582	1582	1582	1582	0
58	20241002	183100	294478821	1582	1582	1582	1582	0
59	20241002	183000	294478821	1582	1582	1582	1582	0
60	20241002	182900	294478821	1582	1582	1582	1582	0
61	20241002	182800	294478821	1582	1582	1582	1582	0
62	20241002	182700	294478821	1582	1582	1582	1582	2214
63	20241002	182600	294478821	1582	1582	1582	1582	0
64	20241002	182500	294478821	1582	1582	1582	1582	0
65	20241002	182400	294478821	1582	1582	1582	1582	0
66	20241002	182300	294478821	1582	1582	1582	1582	0
67	20241002	182200	294478821	1582	1582	1582	1582	0
68	20241002	182100	294478821	1582	1582	1582	1582	0
69	20241002	182000	294478821	1582	1582	1582	1582	0
70	20241002	181900	294478821	1582	1582	1582	1582	0
71	20241002	181800	294478821	1582	1582	1582	1582	0
72	20241002	181700	294478821	1582	1582	1582	1582	0
73	20241002	181600	294478821	1582	1582	1582	1582	0
74	20241002	181500	294478821	1582	1582	1582	1582	0
75	20241002	181400	294478821	1582	1582	1582	1582	0
76	20241002	181300	294478821	1582	1582	1582	1582	0
77	20241002	181200	294478821	1582	1582	1582	1582	0
78	20241002	181100	294478821	1582	1582	1582	1582	0
79	20241002	181000	294478821	1582	1582	1582	1582	0
80	20241002	180900	294478821	1582	1582	1582	1582	0
81	20241002	180800	294478821	1582	1582	1582	1582	0
82	20241002	180700	294478821	1582	1582	1582	1582	0
83	20241002	180600	294478821	1582	1582	1582	1582	0
84	20241002	180500	294478821	1582	1582	1582	1582	0
85	20241002	180400	294478821	1582	1582	1582	1582	0
86	20241002	180300	294478821	1582	1582	1582	1582	0
87	20241002	180200	294478821	1582	1582	1582	1582	0
88	20241002	180100	294478821	1582	1582	1582	1582	0
89	20241002	180000	294478821	1582	1582	1582	1582	0
90	20241002	175900	294478821	1582	1582	1582	1582	0
91	20241002	175800	294478821	1582	1582	1582	1582	0
92	20241002	175700	294478821	1582	1582	1582	1582	2214
93	20241002	175600	294478821	1582	1582	1582	1582	0
94	20241002	175500	294478821	1582	1582	1582	1582	0
95	20241002	175400	294478821	1582	1582	1582	1582	0
96	20241002	175300	294478821	1582	1582	1582	1582	0
97	20241002	175200	294478821	1582	1582	1582	1582	0
98	20241002	175100	294478821	1582	1582	1582	1582	0
99	20241002	175000	294478821	1582	1582	1582	1582	0
100	20241002	174900	294478821	1582	1582	1582	1582	0
101	20241002	174800	294478821	1582	1582	1582	1582	0
102	20241002	174700	294478821	1582	1582	1582	1582	0
103	20241002	174600	294478821	1582	1582	1582	1582	0
104	20241002	174500	294478821	1582	1582	1582	1582	0
105	20241002	174400	294478821	1582	1582	1582	1582	0
106	20241002	174300	294478821	1582	1582	1582	1582	0
107	20241002	174200	294478821	1582	1582	1582	1582	0
108	20241002	174100	294478821	1582	1582	1582	1582	0
109	20241002	174000	294478821	1582	1582	1582	1582	0
110	20241002	173900	294478821	1582	1582	1582	1582	0
111	20241002	173800	294478821	1582	1582	1582	1582	0
112	20241002	173700	294478821	1582	1582	1582	1582	0
113	20241002	173600	294478821	1582	1582	1582	1582	0
114	20241002	173500	294478821	1582	1582	1582	1582	0
115	20241002	173400	294478821	1582	1582	1582	1582	0
116	20241002	173300	294478821	1582	1582	1582	1582	0
117	20241002	173200	294478821	1582	1582	1582	1582	0
118	20241002	173100	294478821	1582	1582	1582	1582	0
119	20241002	173000	294478821	1582	1582	1582	1582	0
120	20241002	172900	294478821	1582	1582	1582	1582	0
121	20241002	172800	294478821	1582	1582	1582	1582	0
122	20241002	172700	294478821	1582	1582	1582	1582	2214
123	20241002	172600	294478821	1582	1582	1582	1582	0
124	20241002	172500	294478821	1582	1582	1582	1582	0
125	20241002	172400	294478821	1582	1582	1582	1582	0
126	20241002	172300	294478821	1582	1582	1582	1582	0
127	20241002	172200	294478821	1582	1582	1582	1582	0
128	20241002	172100	294478821	1582	1582	1582	1582	0
129	20241002	172000	294478821	1582	1582	1582	1582	0
130	20241002	171900	294478821	1582	1582	1582	1582	0
131	20241002	171800	294478821	1582	1582	1582	1582	0
132	20241002	171700	294478821	1582	1582	1582	1582	0
133	20241002	171600	294478821	1582	1582	1582	1582	0
134	20241002	171500	294478821	1582	1582	1582	1582	0
135	20241002	171400	294478821	1582	1582	1582	1582	0
136	20241002	171300	294478821	1582	1582	1582	1582	0
137	20241002	171200	294478821	1582	1582	1582	1582	0
138	20241002	171100	294478821	1582	1582	1582	1582	0
139	20241002	171000	294478821	1582	1582	1582	1582	0
140	20241002	170900	294478821	1582	1582	1582	1582	0
141	20241002	170800	294478821	1582	1582	1582	1582	0
142	20241002	170700	294478821	1582	1582	1582	1582	0
143	20241002	170600	294478821	1582	1582	1582	1582	0
144	20241002	170500	294478821	1582	1582	1582	1582	0
145	20241002	170400	294478821	1582	1582	1582	1582	0
146	20241002	170300	294478821	1582	1582	1582	1582	0
147	20241002	170200	294478821	1582	1582	1582	1582	0
148	20241002	170100	294478821	1582	1582	1582	1582	0
149	20241002	170000	294478821	1582	1582	1582	1582	0
150	20241002	165900	294478821	1582	1582	1582	1582	0
151	20241002	165800	294478821	1582	1582	1582	1582	0
152	20241002	165700	294478821	1582	1582	1582	1582	2214
153	20241002	165600	294478821	1582	1582	1582	1582	0
154	20241002	165500	294478821	1582	1582	1582	1582	0
155	20241002	165400	294478821	1582	1582	1582	1582	0
156	20241002	165300	294478821	1582	1582	1582	1582	0
157	20241002	165200	294478821	1582	1582	1582	1582	0
158	20241002	165100	294478821	1582	1582	1582	1582	0
159	20241002	165000	294478821	1582	1582	1582	1582	0
160	20241002	164900	294478821	1582	1582	1582	1582	0
161	20241002	164800	294478821	1582	1582	1582	1582	0
162	20241002	164700	294478821	1582	1582	1582	1582	0
163	20241002	164600	294478821	1582	1582	1582	1582	0
164	20241002	164500	294478821	1582	1582	1582	1582	0
165	20241002	164400	294478821	1582	1582	1582	1582	0
166	20241002	164300	294478821	1582	1582	1582	1582	0
167	20241002	164200	294478821	1582	1582	1582	1582	0
168	20241002	164100	294478821	1582	1582	1582	1582	0
169	20241002	164000	294478821	1582	1582	1582	1582	0
170	20241002	163900	294478821	1582	1582	1582	1582	0
171	20241002	163800	294478821	1582	1582	1582	1582	0
172	20241002	163700	294478821	1582	1582	1582	1582	0
173	20241002	163600	294478821	1582	1582	1582	1582	0
174	20241002	163500	294478821	1582	1582	1582	1582	0
175	20241002	163400	294478821	1582	1582	1582	1582	0
176	20241002	163300	294478821	1582	1582	1582	1582	0
177	20241002	163200	294478821	1582	1582	1582	1582	0
178	20241002	163100	294478821	1582	1582	1582	1582	0
179	20241002	163000	294478821	1582	1582	1582	1582	0
180	20241002	162900	294478821	1582	1582	1582	1582	0
181	20241002	162800	294478821	1582	1582	1582	1582	0
182	20241002	162700	294478821	1582	1582	1582	1582	2214
183	20241002	162600	294478821	1582	1582	1582	1582	0
184	20241002	162500	294478821	1582	1582	1582	1582	0
185	20241002	162400	294478821	1582	1582	1582	1582	0
186	20241002	162300	294478821	1582	1582	1582	1582	0
187	20241002	162200	294478821	1582	1582	1582	1582	0
188	20241002	162100	294478821	1582	1582	1582	1582	0
189	20241002	162000	294478821	1582	1582	1582	1582	0
190	20241002	161900	294478821	1582	1582	1582	1582	0
191	20241002	161800	294478821	1582	1582	1582	1582	0
192	20241002	161700	294478821	1582	1582	1582	1582	0
193	20241002	161600	294478821	1582	1582	1582	1582	0
194	20241002	161500	294478821	1582	1582	1582	1582	0
195	20241002	161400	294478821	1582	1582	1582	1582	0
196	20241002	161300	294478821	1582	1582	1582	1582	0
197	20241002	161200	294478821	1582	1582	1582	1582	0
198	20241002	161100	294478821	1582	1582	1582	1582	0
199	20241002	161000	294478821	1582	1582	1582	1582	0
200	20241002	160900	294478821	1582	1582	1582	1582	0
201	20241002	160800	294478821	1582	1582	1582	1582	0
202	20241002	160700	294478821	1582	1582	1582	1582	0
203	20241002	160600	294478821	1582	1582	1582	1582	0
204	20241002	160500	294478821	1582	1582	1582	1582	0
205	20241002	160400	294478821	1582	1582	1582	1582	0
206	20241002	160300	294478821	1582	1582	1582	1582	0
207	20241002	160200	294478821	1582	1582	1582	1582	0
208	20241002	160100	294478821	1582	1582	1582	1582	0
209	20241002	160000	294478821	1582	1582	1582	1582	0
210	20241002	155900	294478821	1582	1582	1582	1582	0
211	20241002	155800	294478821	1582	1582	1582	1582	0
212	20241002	155700	294478821	1582	1582	1582	1582	2214
213	20241002	155600	294478821	1582	1582	1582	1582	0
214	20241002	155500	294478821	1582	1582	1582	1582	0
215	20241002	155400	294478821	1582	1582	1582	1582	0
216	20241002	155300	294478821	1582	1582	1582	1582	0
217	20241002	155200	294478821	1582	1582	1582	1582	0
218	20241002	155100	294478821	1582	1582	1582	1582	0
219	20241002	155000	294478821	1582	1582	1582	1582	0
220	20241002	154900	294478821	1582	1582	1582	1582	0
221	20241002	154800	294478821	1582	1582	1582	1582	0
222	20241002	154700	294478821	1582	1582	1582	1582	0
223	20241002	154600	294478821	1582	1582	1582	1582	0
224	20241002	154500	294478821	1582	1582	1582	1582	0
225	20241002	154400	294478821	1582	1582	1582	1582	0
226	20241002	154300	294478821	1582	1582	1582	1582	0
227	20241002	154200	294478821	1582	1582	1582	1582	0
228	20241002	154100	294478821	1582	1582	1582	1582	0
229	20241002	154000	294478821	1582	1582	1582	1582	0
230	20241002	153900	294478821	1582	1582	1582	1582	0
231	20241002	153800	294478821	1582	1582	1582	1582	0
232	20241002	153700	294478821	1582	1582	1582	1582	0
233	20241002	153600	294478821	1582	1582	1582	1582	0
234	20241002	153500	294478821	1582	1582	1582	1582	0
235	20241002	153400	294478821	1582	1582	1582	1582	0
236	20241002	153300	294478821	1582	1582	1582	1582	0
237	20241002	153200	294478821	1582	1582	1582	1582	0
238	20241002	153100	294478821	1582	1582	1582	1582	0
239	20241002	153000	294478821	1582	1582	1582	1582	2214
240	20241002	152900	290976273	1585	1585	1585	1585	0
241	20241002	152800	290976273	1585	1585	1585	1585	0
242	20241002	152700	290976273	1585	1585	1585	1585	0
243	20241002	152600	290976273	1585	1585	1585	1585	0
244	20241002	152500	290976273	1585	1585	1585	1585	0
245	20241002	152400	290976273	1585	1585	1585	1585	0
246	20241002	152300	290976273	1585	1585	1585	1585	0
247	20241002	152200	290976273	1585	1585	1585	1585	0
248	20241002	152100	290976273	1585	1585	1585	1585	0
249	20241002	152000	290976273	1585	1585	1585	1585	0
250	20241002	151900	290976273	1585	1580	1585	1579	606
251	20241002	151800	290019225	1581	1586	1586	1581	38
252	20241002	151700	289959062	1586	1581	1586	1581	21
253	20241002	151600	289925761	1587	1582	1587	1579	1422
254	20241002	151500	287678997	1587	1587	1587	1587	0
255	20241002	151400	287678997	1587	1585	1587	1585	2022
256	20241002	151300	284474121	1585	1585	1585	1585	1
257	20241002	151200	284472536	1582	1582	1582	1582	0
258	20241002	151100	284472536	1582	1585	1585	1582	86
259	20241002	151000	284336277	1585	1582	1585	1579	3196
260	20241002	150900	279285329	1585	1585	1585	1585	0
261	20241002	150800	279285329	1585	1585	1585	1585	126
262	20241002	150700	279085619	1585	1586	1586	1585	3184
263	20241002	150600	274035859	1587	1588	1588	1587	61
264	20241002	150500	273939011	1587	1587	1587	1587	2
265	20241002	150400	273935837	1588	1586	1588	1585	85
266	20241002	150300	273801026	1586	1586	1586	1586	0
267	20241002	150200	273801026	1586	1586	1586	1586	18
268	20241002	150100	273772478	1588	1588	1588	1588	0
269	20241002	150000	273772478	1588	1588	1588	1588	0
270	20241002	145900	273772478	1588	1582	1588	1580	3818
271	20241002	145800	267738770	1580	1582	1582	1580	3544
272	20241002	145700	262136247	1581	1587	1587	1581	3035
273	20241002	145600	257335114	1588	1588	1588	1588	0
274	20241002	145500	257335114	1588	1591	1591	1588	3210
275	20241002	145400	252233547	1591	1591	1591	1591	0
276	20241002	145300	252233547	1591	1591	1591	1591	0
277	20241002	145200	252233547	1591	1591	1591	1591	0
278	20241002	145100	252233547	1591	1591	1591	1591	18
279	20241002	145000	252204909	1590	1590	1590	1590	1000
280	20241002	144900	250614909	1590	1590	1590	1590	3
281	20241002	144800	250610139	1592	1591	1592	1591	8
282	20241002	144700	250597409	1592	1592	1592	1592	17
283	20241002	144600	250570345	1592	1590	1592	1590	102
284	20241002	144500	250408161	1590	1590	1590	1590	50
285	20241002	144400	250328661	1590	1589	1590	1589	169
286	20241002	144300	250059971	1589	1589	1589	1589	26
287	20241002	144200	250018657	1589	1589	1589	1589	2
288	20241002	144100	250015479	1588	1588	1588	1588	31
289	20241002	144000	249966251	1588	1588	1588	1588	19
290	20241002	143900	249936079	1585	1585	1585	1585	40
291	20241002	143800	249872679	1585	1585	1585	1585	0
292	20241002	143700	249872679	1585	1588	1588	1585	10921
293	20241002	143600	232561811	1588	1589	1589	1588	698
294	20241002	143500	231453370	1588	1588	1588	1588	0
295	20241002	143400	231453370	1588	1588	1588	1588	900
296	20241002	143300	230024170	1589	1589	1589	1589	935
297	20241002	143200	228538455	1589	1592	1592	1589	717
298	20241002	143100	227399091	1592	1592	1592	1592	25
299	20241002	143000	227359291	1592	1589	1592	1589	6
300	20241002	142900	227349751	1589	1590	1590	1589	1937
301	20241002	142800	224270089	1591	1591	1591	1591	17
302	20241002	142700	224243042	1590	1590	1590	1590	200
303	20241002	142600	223925042	1590	1590	1590	1590	0
304	20241002	142500	223925042	1590	1590	1590	1590	888
305	20241002	142400	222513122	1591	1592	1592	1591	132
306	20241002	142300	222303102	1593	1593	1593	1593	0
307	20241002	142200	222303102	1593	1593	1593	1593	1
308	20241002	142100	222301509	1592	1592	1592	1592	1016
309	20241002	142000	220684037	1593	1593	1593	1593	17
310	20241002	141900	220656956	1593	1593	1593	1593	0
311	20241002	141800	220656956	1593	1593	1593	1593	0
312	20241002	141700	220656956	1593	1593	1593	1593	600
313	20241002	141600	219701156	1593	1600	1600	1593	506
314	20241002	141500	218894979	1600	1600	1600	1600	0
315	20241002	141400	218894979	1600	1600	1600	1600	0
316	20241002	141300	218894979	1600	1600	1600	1600	0
317	20241002	141200	218894979	1600	1600	1600	1600	18
318	20241002	141100	218866179	1600	1600	1600	1600	0
319	20241002	141000	218866179	1600	1600	1600	1600	16
320	20241002	140900	218840579	1593	1593	1593	1593	17
321	20241002	140800	218813498	1593	1593	1593	1593	0
322	20241002	140700	218813498	1593	1593	1593	1593	0
323	20241002	140600	218813498	1593	1593	1593	1593	0
324	20241002	140500	218813498	1593	1593	1593	1593	137
325	20241002	140400	218595257	1593	1593	1593	1593	10
326	20241002	140300	218579327	1593	1593	1593	1593	0
327	20241002	140200	218579327	1593	1593	1593	1593	17
328	20241002	140100	218552246	1591	1591	1591	1591	0
329	20241002	140000	218552246	1591	1591	1591	1591	3
330	20241002	135900	218547473	1592	1592	1592	1592	0
331	20241002	135800	218547473	1592	1591	1592	1591	18
332	20241002	135700	218518818	1591	1591	1591	1591	0
333	20241002	135600	218518818	1591	1591	1591	1591	17
334	20241002	135500	218491771	1593	1593	1593	1593	1
335	20241002	135400	218490178	1588	1588	1588	1588	0
336	20241002	135300	218490178	1588	1588	1588	1588	0
337	20241002	135200	218490178	1588	1590	1590	1588	1389
338	20241002	135100	216283556	1591	1591	1591	1591	30
339	20241002	135000	216235826	1591	1591	1591	1591	18
340	20241002	134900	216207188	1591	1591	1591	1591	65
341	20241002	134800	216103773	1593	1593	1593	1593	17
342	20241002	134700	216076692	1590	1590	1590	1590	0
343	20241002	134600	216076692	1590	1590	1590	1590	0
344	20241002	134500	216076692	1590	1590	1590	1590	0
345	20241002	134400	216076692	1590	1590	1590	1590	4
346	20241002	134300	216070332	1593	1593	1593	1593	0
347	20241002	134200	216070332	1593	1593	1593	1593	17
348	20241002	134100	216043251	1593	1593	1593	1593	0
349	20241002	134000	216043251	1593	1591	1595	1591	19
350	20241002	133900	216012990	1589	1589	1589	1589	0
351	20241002	133800	216012990	1589	1589	1589	1589	0
352	20241002	133700	216012990	1589	1589	1589	1589	1
353	20241002	133600	216011401	1591	1591	1591	1591	0
354	20241002	133500	216011401	1591	1591	1591	1591	18
355	20241002	133400	215982763	1590	1590	1590	1590	338
356	20241002	133300	215445343	1591	1591	1591	1591	210
357	20241002	133200	215111233	1591	1592	1592	1591	1801
358	20241002	133100	212244888	1600	1600	1600	1600	17
359	20241002	133000	212217688	1600	1600	1600	1600	1
360	20241002	132900	212216088	1593	1593	1593	1593	0
361	20241002	132800	212216088	1593	1593	1593	1593	90
362	20241002	132700	212072718	1601	1595	1601	1594	427
363	20241002	132600	211391953	1594	1594	1594	1594	0
364	20241002	132500	211391953	1594	1594	1594	1593	901
365	20241002	132400	209955760	1594	1594	1594	1594	785
366	20241002	132300	208704470	1594	1594	1594	1594	18
367	20241002	132200	208675778	1594	1594	1594	1594	0
368	20241002	132100	208675778	1594	1594	1594	1594	195
369	20241002	132000	208364948	1594	1594	1594	1594	11
370	20241002	131900	208347414	1593	1593	1593	1593	120
371	20241002	131800	208156254	1594	1594	1594	1594	0
372	20241002	131700	208156254	1594	1596	1596	1594	793
373	20241002	131600	206891654	1600	1597	1600	1597	30
374	20241002	131500	206843708	1596	1596	1596	1596	0
375	20241002	131400	206843708	1596	1597	1597	1596	1460
376	20241002	131300	204513402	1600	1600	1600	1600	0
377	20241002	131200	204513402	1600	1600	1600	1600	0
378	20241002	131100	204513402	1600	1600	1600	1600	18
379	20241002	131000	204484602	1600	1600	1600	1600	0
380	20241002	130900	204484602	1600	1598	1600	1598	25
381	20241002	130800	204444650	1596	1596	1596	1596	0
382	20241002	130700	204444650	1596	1596	1596	1596	0
383	20241002	130600	204444650	1596	1596	1596	1596	0
384	20241002	130500	204444650	1596	1596	1596	1596	40
385	20241002	130400	204380810	1597	1598	1598	1597	686
386	20241002	130300	203285250	1598	1598	1598	1598	0
387	20241002	130200	203285250	1598	1598	1598	1598	2
388	20241002	130100	203282054	1598	1599	1599	1598	481
389	20241002	130000	202513399	1597	1597	1597	1597	4
390	20241002	125900	202507011	1598	1598	1598	1598	333
391	20241002	125800	201974877	1603	1603	1603	1603	0
392	20241002	125700	201974877	1603	1603	1603	1603	0
393	20241002	125600	201974877	1603	1603	1603	1603	17
394	20241002	125500	201947626	1603	1603	1603	1603	0
395	20241002	125400	201947626	1603	1603	1603	1603	0
396	20241002	125300	201947626	1603	1603	1603	1603	0
397	20241002	125200	201947626	1603	1603	1603	1603	18
398	20241002	125100	201918772	1603	1602	1603	1602	133
399	20241002	125000	201705673	1602	1602	1602	1602	0
400	20241002	124900	201705673	1602	1602	1602	1602	18
401	20241002	124800	201676837	1602	1602	1602	1602	0
402	20241002	124700	201676837	1602	1602	1602	1602	0
403	20241002	124600	201676837	1602	1602	1602	1602	0
404	20241002	124500	201676837	1602	1602	1602	1602	17
405	20241002	124400	201649603	1602	1602	1602	1602	0
406	20241002	124300	201649603	1602	1602	1602	1602	0
407	20241002	124200	201649603	1602	1602	1602	1602	0
408	20241002	124100	201649603	1602	1602	1602	1602	17
409	20241002	124000	201622369	1602	1602	1602	1602	100
410	20241002	123900	201462169	1602	1602	1602	1602	0
411	20241002	123800	201462169	1602	1602	1602	1602	0
412	20241002	123700	201462169	1602	1601	1602	1601	19
413	20241002	123600	201431748	1601	1596	1601	1596	235
414	20241002	123500	201056658	1596	1596	1596	1596	0
415	20241002	123400	201056658	1596	1595	1596	1594	861
416	20241002	123300	199683338	1595	1595	1595	1595	17
417	20241002	123200	199656223	1595	1595	1595	1595	0
418	20241002	123100	199656223	1595	1595	1595	1595	20
419	20241002	123000	199624323	1595	1595	1595	1595	0
420	20241002	122900	199624323	1595	1595	1595	1595	18
421	20241002	122800	199595613	1595	1595	1595	1595	0
422	20241002	122700	199595613	1595	1595	1595	1595	0
423	20241002	122600	199595613	1595	1595	1595	1595	17
424	20241002	122500	199568498	1595	1595	1595	1595	0
425	20241002	122400	199568498	1595	1591	1595	1591	48
426	20241002	122300	199491974	1590	1590	1590	1590	2193
427	20241002	122200	196005104	1589	1589	1589	1589	17
428	20241002	122100	195978091	1589	1589	1589	1589	175
429	20241002	122000	195700016	1589	1589	1589	1589	0
430	20241002	121900	195700016	1589	1589	1589	1589	0
431	20241002	121800	195700016	1589	1589	1589	1589	17
432	20241002	121700	195673003	1589	1589	1589	1589	0
433	20241002	121600	195673003	1589	1589	1589	1589	3
434	20241002	121500	195668236	1590	1588	1590	1580	1901
435	20241002	121400	192658796	1590	1590	1590	1590	17
436	20241002	121300	192631766	1590	1590	1590	1590	25
437	20241002	121200	192592016	1590	1590	1590	1590	0
438	20241002	121100	192592016	1590	1590	1590	1590	0
439	20241002	121000	192592016	1590	1590	1590	1590	18
440	20241002	120900	192563396	1590	1590	1590	1590	0
441	20241002	120800	192563396	1590	1590	1590	1590	33
442	20241002	120700	192510926	1590	1590	1590	1590	17
443	20241002	120600	192483896	1590	1590	1590	1590	10
444	20241002	120500	192467996	1590	1590	1590	1590	1068
445	20241002	120400	190769876	1590	1592	1592	1590	713
446	20241002	120300	189636166	1590	1590	1590	1590	0
447	20241002	120200	189636166	1590	1590	1590	1590	0
448	20241002	120100	189636166	1590	1590	1590	1590	0
449	20241002	120000	189636166	1590	1590	1590	1590	1
450	20241002	115900	189634576	1595	1595	1595	1595	17
451	20241002	115800	189607461	1595	1595	1595	1595	0
452	20241002	115700	189607461	1595	1595	1595	1595	0
453	20241002	115600	189607461	1595	1595	1595	1595	0
454	20241002	115500	189607461	1595	1595	1595	1595	17
455	20241002	115400	189580346	1595	1595	1595	1595	0
456	20241002	115300	189580346	1595	1595	1595	1595	1
457	20241002	115200	189578751	1592	1592	1592	1592	17
458	20241002	115100	189551687	1590	1590	1590	1590	0
459	20241002	115000	189551687	1590	1590	1590	1590	0
460	20241002	114900	189551687	1590	1591	1591	1590	100
461	20241002	114800	189392666	1590	1590	1590	1590	0
462	20241002	114700	189392666	1590	1592	1592	1590	984
463	20241002	114600	187827209	1592	1592	1592	1592	0
464	20241002	114500	187827209	1592	1592	1592	1592	5300
465	20241002	114400	179389609	1592	1595	1595	1592	3278
466	20241002	114300	174170978	1595	1595	1595	1595	0
467	20241002	114200	174170978	1595	1595	1595	1595	0
468	20241002	114100	174170978	1595	1595	1595	1595	3
469	20241002	114000	174166193	1593	1594	1594	1593	234
470	20241002	113900	173793274	1595	1595	1595	1595	0
471	20241002	113800	173793274	1595	1595	1595	1595	0
472	20241002	113700	173793274	1595	1596	1596	1595	166
473	20241002	113600	173528486	1595	1595	1595	1595	0
474	20241002	113500	173528486	1595	1595	1595	1595	0
475	20241002	113400	173528486	1595	1595	1595	1595	270
476	20241002	113300	173097836	1597	1597	1597	1597	0
477	20241002	113200	173097836	1597	1597	1597	1597	18
478	20241002	113100	173069090	1597	1597	1597	1597	0
479	20241002	113000	173069090	1597	1597	1597	1597	0
480	20241002	112900	173069090	1597	1597	1597	1597	18
481	20241002	112800	173040344	1596	1596	1596	1596	0
482	20241002	112700	173040344	1596	1596	1596	1596	8
483	20241002	112600	173027576	1596	1596	1596	1596	17
484	20241002	112500	173000444	1592	1592	1592	1592	0
485	20241002	112400	173000444	1592	1592	1592	1592	0
486	20241002	112300	173000444	1592	1594	1594	1592	160
487	20241002	112200	172745524	1595	1595	1595	1595	1
488	20241002	112100	172743929	1594	1596	1596	1594	65
489	20241002	112000	172640283	1596	1596	1596	1596	68
490	20241002	111900	172531755	1596	1596	1596	1596	0
491	20241002	111800	172531755	1596	1602	1602	1596	32
492	20241002	111700	172480623	1600	1601	1601	1600	313
493	20241002	111600	171979627	1603	1603	1603	1603	0
494	20241002	111500	171979627	1603	1603	1603	1603	0
495	20241002	111400	171979627	1603	1603	1603	1603	0
496	20241002	111300	171979627	1603	1603	1603	1603	117
497	20241002	111200	171792076	1603	1602	1603	1601	5669
498	20241002	111100	162710347	1603	1602	1603	1602	18
499	20241002	111000	162681494	1600	1600	1600	1600	0
500	20241002	110900	162681494	1600	1600	1600	1600	0
501	20241002	110800	162681494	1600	1600	1600	1600	0
502	20241002	110700	162681494	1600	1600	1600	1600	0
503	20241002	110600	162681494	1600	1601	1601	1600	527
504	20241002	110500	161838276	1600	1601	1603	1600	2356
505	20241002	110400	158065749	1600	1600	1600	1600	1141
506	20241002	110300	156240149	1600	1600	1600	1600	0
507	20241002	110200	156240149	1600	1600	1600	1593	230
508	20241002	110100	155872787	1600	1599	1600	1599	100
509	20241002	110000	155712871	1600	1594	1600	1594	4146
510	20241002	105900	149100170	1594	1594	1594	1594	17
511	20241002	105800	149073072	1592	1592	1592	1592	712
512	20241002	105700	147939568	1591	1591	1591	1591	0
513	20241002	105600	147939568	1591	1591	1591	1591	0
514	20241002	105500	147939568	1591	1592	1592	1591	85
515	20241002	105400	147804257	1594	1594	1594	1594	18
516	20241002	105300	147775565	1595	1595	1595	1595	0
517	20241002	105200	147775565	1595	1595	1595	1595	1
518	20241002	105100	147773970	1595	1595	1595	1595	0
519	20241002	105000	147773970	1595	1595	1595	1595	18
520	20241002	104900	147745260	1595	1595	1595	1595	2
521	20241002	104800	147742070	1594	1594	1594	1594	0
522	20241002	104700	147742070	1594	1594	1594	1594	0
523	20241002	104600	147742070	1594	1594	1594	1594	18
524	20241002	104500	147713378	1594	1594	1594	1594	0
525	20241002	104400	147713378	1594	1594	1594	1594	0
526	20241002	104300	147713378	1594	1594	1594	1594	17
527	20241002	104200	147686280	1594	1592	1595	1592	127
528	20241002	104100	147483816	1594	1594	1594	1594	0
529	20241002	104000	147483816	1594	1594	1594	1594	0
530	20241002	103900	147483816	1594	1594	1594	1594	19
531	20241002	103800	147453530	1591	1591	1591	1591	1
532	20241002	103700	147451939	1586	1588	1588	1586	20
533	20241002	103600	147420211	1587	1587	1587	1587	0
534	20241002	103500	147420211	1587	1587	1587	1587	157
535	20241002	103400	147171052	1588	1590	1590	1588	395
536	20241002	103300	146543024	1595	1594	1595	1594	71
537	20241002	103200	146429848	1594	1594	1594	1594	0
538	20241002	103100	146429848	1594	1594	1594	1594	17
539	20241002	103000	146402750	1594	1594	1594	1594	50
540	20241002	102900	146323050	1594	1593	1594	1593	1079
541	20241002	102800	144603203	1593	1593	1593	1593	0
542	20241002	102700	144603203	1593	1593	1593	1593	18
543	20241002	102600	144574529	1593	1593	1593	1593	0
544	20241002	102500	144574529	1593	1593	1594	1593	20
545	20241002	102400	144542667	1594	1593	1594	1593	42
546	20241002	102300	144475724	1590	1590	1590	1590	0
547	20241002	102200	144475724	1590	1590	1590	1590	0
548	20241002	102100	144475724	1590	1590	1590	1590	0
549	20241002	102000	144475724	1590	1594	1594	1590	369
550	20241002	101900	143888982	1590	1590	1590	1590	0
551	20241002	101800	143888982	1590	1590	1590	1590	82
552	20241002	101700	143758602	1589	1590	1590	1589	150
553	20241002	101600	143520202	1594	1587	1594	1587	4364
554	20241002	101500	136594520	1587	1590	1590	1587	2000
555	20241002	101400	133420172	1591	1591	1591	1591	1
556	20241002	101300	133418581	1595	1595	1595	1595	0
557	20241002	101200	133418581	1595	1595	1595	1595	17
558	20241002	101100	133391466	1595	1595	1595	1595	8
559	20241002	101000	133378706	1596	1596	1596	1596	5
560	20241002	100900	133370726	1598	1598	1598	1598	0
561	20241002	100800	133370726	1598	1598	1598	1598	17
562	20241002	100700	133343560	1598	1586	1598	1585	1947
563	20241002	100600	130250722	1586	1586	1586	1585	1080
564	20241002	100500	128537879	1586	1586	1586	1586	17
565	20241002	100400	128510917	1585	1585	1585	1585	480
566	20241002	100300	127750117	1585	1585	1585	1585	20
567	20241002	100200	127718417	1584	1584	1584	1584	17
568	20241002	100100	127691489	1581	1581	1581	1581	0
569	20241002	100000	127691489	1581	1581	1581	1581	0
570	20241002	095900	127691489	1581	1578	1581	1575	1356
571	20241002	095800	125552413	1575	1575	1575	1575	0
572	20241002	095700	125552413	1575	1576	1576	1575	82
573	20241002	095600	125423241	1575	1576	1576	1575	400
574	20241002	095500	124792941	1581	1582	1582	1581	8
575	20241002	095400	124780287	1579	1579	1579	1579	0
576	20241002	095300	124780287	1579	1580	1580	1579	657
577	20241002	095200	123742250	1581	1580	1581	1580	301
578	20241002	095100	123266370	1579	1579	1579	1579	0
579	20241002	095000	123266370	1579	1579	1579	1579	999
580	20241002	094900	121688949	1579	1579	1579	1579	18
581	20241002	094800	121660527	1579	1579	1579	1579	1
582	20241002	094700	121658948	1579	1579	1579	1579	1
583	20241002	094600	121657369	1579	1579	1579	1579	24
584	20241002	094500	121619473	1575	1579	1579	1575	79
585	20241002	094400	121494920	1585	1579	1585	1579	1001
586	20241002	094300	119914335	1579	1579	1579	1579	122
587	20241002	094200	119721697	1576	1576	1576	1576	0
588	20241002	094100	119721697	1576	1574	1576	1574	5476
589	20241002	094000	111096555	1574	1574	1574	1574	0
590	20241002	093900	111096555	1574	1570	1574	1570	836
591	20241002	093800	109783503	1570	1570	1570	1570	109
592	20241002	093700	109612373	1570	1570	1570	1570	0
593	20241002	093600	109612373	1570	1567	1570	1565	5972
594	20241002	093500	100265778	1566	1568	1570	1566	218
595	20241002	093400	99923721	1566	1567	1567	1566	800
596	20241002	093300	98670919	1566	1568	1570	1566	3646
597	20241002	093200	92949331	1567	1567	1567	1567	60
598	20241002	093100	92855311	1567	1567	1567	1565	1203
599	20241002	093000	90972408	1565	1567	1567	1565	918
600	20241002	092900	89535502	1567	1567	1567	1567	130
601	20241002	092800	89331792	1565	1566	1566	1565	235
602	20241002	092700	88963817	1567	1567	1567	1567	200
603	20241002	092600	88650417	1567	1564	1567	1564	26
604	20241002	092500	88609693	1564	1564	1564	1564	0
605	20241002	092400	88609693	1564	1564	1564	1564	964
606	20241002	092300	87101997	1569	1569	1569	1569	0
607	20241002	092200	87101997	1569	1569	1569	1569	2018
608	20241002	092100	83935755	1562	1570	1570	1562	10505
609	20241002	092000	67458239	1571	1574	1574	1570	8735
610	20241002	091900	53736142	1572	1572	1572	1572	0
611	20241002	091800	53736142	1572	1578	1578	1572	3863
612	20241002	091700	47660286	1578	1577	1578	1577	71
613	20241002	091600	47548249	1571	1571	1571	1571	0
614	20241002	091500	47548249	1571	1571	1571	1571	30
615	20241002	091400	47501119	1571	1572	1572	1571	1600
616	20241002	091300	44987507	1574	1574	1574	1574	210
617	20241002	091200	44656967	1571	1571	1571	1571	30
618	20241002	091100	44609837	1571	1571	1571	1571	20
619	20241002	091000	44578417	1570	1571	1571	1570	213
620	20241002	090900	44243993	1571	1580	1580	1571	4292
621	20241002	090800	37486358	1585	1585	1585	1585	300
622	20241002	090700	37010858	1585	1585	1585	1585	18
623	20241002	090600	36982328	1588	1588	1588	1588	1
624	20241002	090500	36980740	1573	1581	1591	1571	1212
625	20241002	090400	35056679	1570	1570	1574	1570	2946
626	20241002	090300	30423940	1571	1578	1578	1570	8382
627	20241002	090200	17233214	1578	1604	1604	1577	5169
628	20241002	090100	9042025	1604	1605	1605	1586	3
629	20241002	090000	9037230	1587	1587	1608	1587	5658