KissMeData/056090/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	193900	149603748	1342	1342	1342	1342	2000
3	20241004	193800	149603748	1342	1342	1342	1342	0
4	20241004	193700	149603748	1342	1342	1342	1342	0
5	20241004	193600	149603748	1342	1342	1342	1342	0
6	20241004	193500	149603748	1342	1342	1342	1342	0
7	20241004	193400	149603748	1342	1342	1342	1342	0
8	20241004	193300	149603748	1342	1342	1342	1342	0
9	20241004	193200	149603748	1342	1342	1342	1342	0
10	20241004	193100	149603748	1342	1342	1342	1342	0
11	20241004	193000	149603748	1342	1342	1342	1342	0
12	20241004	192900	149603748	1342	1342	1342	1342	0
13	20241004	192800	149603748	1342	1342	1342	1342	0
14	20241004	192700	149603748	1342	1342	1342	1342	0
15	20241004	192600	149603748	1342	1342	1342	1342	0
16	20241004	192500	149603748	1342	1342	1342	1342	0
17	20241004	192400	149603748	1342	1342	1342	1342	0
18	20241004	192300	149603748	1342	1342	1342	1342	0
19	20241004	192200	149603748	1342	1342	1342	1342	0
20	20241004	192100	149603748	1342	1342	1342	1342	0
21	20241004	192000	149603748	1342	1342	1342	1342	0
22	20241004	191900	149603748	1342	1342	1342	1342	0
23	20241004	191800	149603748	1342	1342	1342	1342	0
24	20241004	191700	149603748	1342	1342	1342	1342	0
25	20241004	191600	149603748	1342	1342	1342	1342	0
26	20241004	191500	149603748	1342	1342	1342	1342	0
27	20241004	191400	149603748	1342	1342	1342	1342	0
28	20241004	191300	149603748	1342	1342	1342	1342	0
29	20241004	191200	149603748	1342	1342	1342	1342	0
30	20241004	191100	149603748	1342	1342	1342	1342	0
31	20241004	191000	149603748	1342	1342	1342	1342	0
32	20241004	190900	149603748	1342	1342	1342	1342	2000
33	20241004	190800	149603748	1342	1342	1342	1342	0
34	20241004	190700	149603748	1342	1342	1342	1342	0
35	20241004	190600	149603748	1342	1342	1342	1342	0
36	20241004	190500	149603748	1342	1342	1342	1342	0
37	20241004	190400	149603748	1342	1342	1342	1342	0
38	20241004	190300	149603748	1342	1342	1342	1342	0
39	20241004	190200	149603748	1342	1342	1342	1342	0
40	20241004	190100	149603748	1342	1342	1342	1342	0
41	20241004	190000	149603748	1342	1342	1342	1342	0
42	20241004	185900	149603748	1342	1342	1342	1342	0
43	20241004	185800	149603748	1342	1342	1342	1342	0
44	20241004	185700	149603748	1342	1342	1342	1342	0
45	20241004	185600	149603748	1342	1342	1342	1342	0
46	20241004	185500	149603748	1342	1342	1342	1342	0
47	20241004	185400	149603748	1342	1342	1342	1342	0
48	20241004	185300	149603748	1342	1342	1342	1342	0
49	20241004	185200	149603748	1342	1342	1342	1342	0
50	20241004	185100	149603748	1342	1342	1342	1342	0
51	20241004	185000	149603748	1342	1342	1342	1342	0
52	20241004	184900	149603748	1342	1342	1342	1342	0
53	20241004	184800	149603748	1342	1342	1342	1342	0
54	20241004	184700	149603748	1342	1342	1342	1342	0
55	20241004	184600	149603748	1342	1342	1342	1342	0
56	20241004	184500	149603748	1342	1342	1342	1342	0
57	20241004	184400	149603748	1342	1342	1342	1342	0
58	20241004	184300	149603748	1342	1342	1342	1342	0
59	20241004	184200	149603748	1342	1342	1342	1342	0
60	20241004	184100	149603748	1342	1342	1342	1342	0
61	20241004	184000	149603748	1342	1342	1342	1342	0
62	20241004	183900	149603748	1342	1342	1342	1342	2000
63	20241004	183800	149603748	1342	1342	1342	1342	0
64	20241004	183700	149603748	1342	1342	1342	1342	0
65	20241004	183600	149603748	1342	1342	1342	1342	0
66	20241004	183500	149603748	1342	1342	1342	1342	0
67	20241004	183400	149603748	1342	1342	1342	1342	0
68	20241004	183300	149603748	1342	1342	1342	1342	0
69	20241004	183200	149603748	1342	1342	1342	1342	0
70	20241004	183100	149603748	1342	1342	1342	1342	0
71	20241004	183000	149603748	1342	1342	1342	1342	0
72	20241004	182900	149603748	1342	1342	1342	1342	0
73	20241004	182800	149603748	1342	1342	1342	1342	0
74	20241004	182700	149603748	1342	1342	1342	1342	0
75	20241004	182600	149603748	1342	1342	1342	1342	0
76	20241004	182500	149603748	1342	1342	1342	1342	0
77	20241004	182400	149603748	1342	1342	1342	1342	0
78	20241004	182300	149603748	1342	1342	1342	1342	0
79	20241004	182200	149603748	1342	1342	1342	1342	0
80	20241004	182100	149603748	1342	1342	1342	1342	0
81	20241004	182000	149603748	1342	1342	1342	1342	0
82	20241004	181900	149603748	1342	1342	1342	1342	0
83	20241004	181800	149603748	1342	1342	1342	1342	0
84	20241004	181700	149603748	1342	1342	1342	1342	0
85	20241004	181600	149603748	1342	1342	1342	1342	0
86	20241004	181500	149603748	1342	1342	1342	1342	0
87	20241004	181400	149603748	1342	1342	1342	1342	0
88	20241004	181300	149603748	1342	1342	1342	1342	0
89	20241004	181200	149603748	1342	1342	1342	1342	0
90	20241004	181100	149603748	1342	1342	1342	1342	0
91	20241004	181000	149603748	1342	1342	1342	1342	0
92	20241004	180900	149603748	1342	1342	1342	1342	2000
93	20241004	180800	149603748	1342	1342	1342	1342	0
94	20241004	180700	149603748	1342	1342	1342	1342	0
95	20241004	180600	149603748	1342	1342	1342	1342	0
96	20241004	180500	149603748	1342	1342	1342	1342	0
97	20241004	180400	149603748	1342	1342	1342	1342	0
98	20241004	180300	149603748	1342	1342	1342	1342	0
99	20241004	180200	149603748	1342	1342	1342	1342	0
100	20241004	180100	149603748	1342	1342	1342	1342	0
101	20241004	180000	149603748	1342	1342	1342	1342	0
102	20241004	175900	149603748	1342	1342	1342	1342	0
103	20241004	175800	149603748	1342	1342	1342	1342	0
104	20241004	175700	149603748	1342	1342	1342	1342	0
105	20241004	175600	149603748	1342	1342	1342	1342	0
106	20241004	175500	149603748	1342	1342	1342	1342	0
107	20241004	175400	149603748	1342	1342	1342	1342	0
108	20241004	175300	149603748	1342	1342	1342	1342	0
109	20241004	175200	149603748	1342	1342	1342	1342	0
110	20241004	175100	149603748	1342	1342	1342	1342	0
111	20241004	175000	149603748	1342	1342	1342	1342	0
112	20241004	174900	149603748	1342	1342	1342	1342	0
113	20241004	174800	149603748	1342	1342	1342	1342	0
114	20241004	174700	149603748	1342	1342	1342	1342	0
115	20241004	174600	149603748	1342	1342	1342	1342	0
116	20241004	174500	149603748	1342	1342	1342	1342	0
117	20241004	174400	149603748	1342	1342	1342	1342	0
118	20241004	174300	149603748	1342	1342	1342	1342	0
119	20241004	174200	149603748	1342	1342	1342	1342	0
120	20241004	174100	149603748	1342	1342	1342	1342	0
121	20241004	174000	149603748	1342	1342	1342	1342	0
122	20241004	173900	149603748	1342	1342	1342	1342	2000
123	20241004	173800	149603748	1342	1342	1342	1342	0
124	20241004	173700	149603748	1342	1342	1342	1342	0
125	20241004	173600	149603748	1342	1342	1342	1342	0
126	20241004	173500	149603748	1342	1342	1342	1342	0
127	20241004	173400	149603748	1342	1342	1342	1342	0
128	20241004	173300	149603748	1342	1342	1342	1342	0
129	20241004	173200	149603748	1342	1342	1342	1342	0
130	20241004	173100	149603748	1342	1342	1342	1342	0
131	20241004	173000	149603748	1342	1342	1342	1342	0
132	20241004	172900	149603748	1342	1342	1342	1342	0
133	20241004	172800	149603748	1342	1342	1342	1342	0
134	20241004	172700	149603748	1342	1342	1342	1342	0
135	20241004	172600	149603748	1342	1342	1342	1342	0
136	20241004	172500	149603748	1342	1342	1342	1342	0
137	20241004	172400	149603748	1342	1342	1342	1342	0
138	20241004	172300	149603748	1342	1342	1342	1342	0
139	20241004	172200	149603748	1342	1342	1342	1342	0
140	20241004	172100	149603748	1342	1342	1342	1342	0
141	20241004	172000	149603748	1342	1342	1342	1342	0
142	20241004	171900	149603748	1342	1342	1342	1342	0
143	20241004	171800	149603748	1342	1342	1342	1342	0
144	20241004	171700	149603748	1342	1342	1342	1342	0
145	20241004	171600	149603748	1342	1342	1342	1342	0
146	20241004	171500	149603748	1342	1342	1342	1342	0
147	20241004	171400	149603748	1342	1342	1342	1342	0
148	20241004	171300	149603748	1342	1342	1342	1342	0
149	20241004	171200	149603748	1342	1342	1342	1342	0
150	20241004	171100	149603748	1342	1342	1342	1342	0
151	20241004	171000	149603748	1342	1342	1342	1342	0
152	20241004	170900	149603748	1342	1342	1342	1342	2000
153	20241004	170800	149603748	1342	1342	1342	1342	0
154	20241004	170700	149603748	1342	1342	1342	1342	0
155	20241004	170600	149603748	1342	1342	1342	1342	0
156	20241004	170500	149603748	1342	1342	1342	1342	0
157	20241004	170400	149603748	1342	1342	1342	1342	0
158	20241004	170300	149603748	1342	1342	1342	1342	0
159	20241004	170200	149603748	1342	1342	1342	1342	0
160	20241004	170100	149603748	1342	1342	1342	1342	0
161	20241004	170000	149603748	1342	1342	1342	1342	0
162	20241004	165900	149603748	1342	1342	1342	1342	0
163	20241004	165800	149603748	1342	1342	1342	1342	0
164	20241004	165700	149603748	1342	1342	1342	1342	0
165	20241004	165600	149603748	1342	1342	1342	1342	0
166	20241004	165500	149603748	1342	1342	1342	1342	0
167	20241004	165400	149603748	1342	1342	1342	1342	0
168	20241004	165300	149603748	1342	1342	1342	1342	0
169	20241004	165200	149603748	1342	1342	1342	1342	0
170	20241004	165100	149603748	1342	1342	1342	1342	0
171	20241004	165000	149603748	1342	1342	1342	1342	0
172	20241004	164900	149603748	1342	1342	1342	1342	0
173	20241004	164800	149603748	1342	1342	1342	1342	0
174	20241004	164700	149603748	1342	1342	1342	1342	0
175	20241004	164600	149603748	1342	1342	1342	1342	0
176	20241004	164500	149603748	1342	1342	1342	1342	0
177	20241004	164400	149603748	1342	1342	1342	1342	0
178	20241004	164300	149603748	1342	1342	1342	1342	0
179	20241004	164200	149603748	1342	1342	1342	1342	0
180	20241004	164100	149603748	1342	1342	1342	1342	0
181	20241004	164000	149603748	1342	1342	1342	1342	0
182	20241004	163900	149603748	1342	1342	1342	1342	2000
183	20241004	163800	149603748	1342	1342	1342	1342	0
184	20241004	163700	149603748	1342	1342	1342	1342	0
185	20241004	163600	149603748	1342	1342	1342	1342	0
186	20241004	163500	149603748	1342	1342	1342	1342	0
187	20241004	163400	149603748	1342	1342	1342	1342	0
188	20241004	163300	149603748	1342	1342	1342	1342	0
189	20241004	163200	149603748	1342	1342	1342	1342	0
190	20241004	163100	149603748	1342	1342	1342	1342	0
191	20241004	163000	149603748	1342	1342	1342	1342	0
192	20241004	162900	149603748	1342	1342	1342	1342	0
193	20241004	162800	149603748	1342	1342	1342	1342	0
194	20241004	162700	149603748	1342	1342	1342	1342	0
195	20241004	162600	149603748	1342	1342	1342	1342	0
196	20241004	162500	149603748	1342	1342	1342	1342	0
197	20241004	162400	149603748	1342	1342	1342	1342	0
198	20241004	162300	149603748	1342	1342	1342	1342	0
199	20241004	162200	149603748	1342	1342	1342	1342	0
200	20241004	162100	149603748	1342	1342	1342	1342	0
201	20241004	162000	149603748	1342	1342	1342	1342	0
202	20241004	161900	149603748	1342	1342	1342	1342	0
203	20241004	161800	149603748	1342	1342	1342	1342	0
204	20241004	161700	149603748	1342	1342	1342	1342	0
205	20241004	161600	149603748	1342	1342	1342	1342	0
206	20241004	161500	149603748	1342	1342	1342	1342	0
207	20241004	161400	149603748	1342	1342	1342	1342	0
208	20241004	161300	149603748	1342	1342	1342	1342	0
209	20241004	161200	149603748	1342	1342	1342	1342	0
210	20241004	161100	149603748	1342	1342	1342	1342	0
211	20241004	161000	149603748	1342	1342	1342	1342	0
212	20241004	160900	149603748	1342	1342	1342	1342	2000
213	20241004	160800	149603748	1342	1342	1342	1342	0
214	20241004	160700	149603748	1342	1342	1342	1342	0
215	20241004	160600	149603748	1342	1342	1342	1342	0
216	20241004	160500	149603748	1342	1342	1342	1342	0
217	20241004	160400	149603748	1342	1342	1342	1342	0
218	20241004	160300	149603748	1342	1342	1342	1342	0
219	20241004	160200	149603748	1342	1342	1342	1342	0
220	20241004	160100	149603748	1342	1342	1342	1342	0
221	20241004	160000	149603748	1342	1342	1342	1342	0
222	20241004	155900	149603748	1342	1342	1342	1342	0
223	20241004	155800	149603748	1342	1342	1342	1342	0
224	20241004	155700	149603748	1342	1342	1342	1342	0
225	20241004	155600	149603748	1342	1342	1342	1342	0
226	20241004	155500	149603748	1342	1342	1342	1342	0
227	20241004	155400	149603748	1342	1342	1342	1342	0
228	20241004	155300	149603748	1342	1342	1342	1342	0
229	20241004	155200	149603748	1342	1342	1342	1342	0
230	20241004	155100	149603748	1342	1342	1342	1342	0
231	20241004	155000	149603748	1342	1342	1342	1342	0
232	20241004	154900	149603748	1342	1342	1342	1342	0
233	20241004	154800	149603748	1342	1342	1342	1342	0
234	20241004	154700	149603748	1342	1342	1342	1342	0
235	20241004	154600	149603748	1342	1342	1342	1342	0
236	20241004	154500	149603748	1342	1342	1342	1342	0
237	20241004	154400	149603748	1342	1342	1342	1342	0
238	20241004	154300	149603748	1342	1342	1342	1342	0
239	20241004	154200	149603748	1342	1342	1342	1342	0
240	20241004	154100	149603748	1342	1342	1342	1342	0
241	20241004	154000	149603748	1342	1342	1342	1342	0
242	20241004	153900	149603748	1342	1342	1342	1342	2000
243	20241004	153800	149603748	1342	1342	1342	1342	0
244	20241004	153700	149603748	1342	1342	1342	1342	0
245	20241004	153600	149603748	1342	1342	1342	1342	0
246	20241004	153500	149603748	1342	1342	1342	1342	0
247	20241004	153400	149603748	1342	1342	1342	1342	0
248	20241004	153300	149603748	1342	1342	1342	1342	0
249	20241004	153200	149603748	1342	1342	1342	1342	0
250	20241004	153100	149603748	1342	1342	1342	1342	0
251	20241004	153000	149603748	1342	1342	1342	1342	2000
252	20241004	152900	146919748	1337	1337	1337	1337	0
253	20241004	152800	146919748	1337	1337	1337	1337	0
254	20241004	152700	146919748	1337	1337	1337	1337	0
255	20241004	152600	146919748	1337	1337	1337	1337	0
256	20241004	152500	146919748	1337	1337	1337	1337	0
257	20241004	152400	146919748	1337	1337	1337	1337	0
258	20241004	152300	146919748	1337	1337	1337	1337	0
259	20241004	152200	146919748	1337	1337	1337	1337	0
260	20241004	152100	146919748	1337	1337	1337	1337	0
261	20241004	152000	146919748	1337	1337	1337	1337	0
262	20241004	151900	146919748	1337	1337	1337	1333	2308
263	20241004	151800	143836920	1337	1337	1337	1337	1
264	20241004	151700	143835583	1334	1334	1334	1334	220
265	20241004	151600	143542103	1337	1337	1337	1337	29
266	20241004	151500	143503330	1337	1337	1337	1337	0
267	20241004	151400	143503330	1337	1337	1337	1337	1
268	20241004	151300	143501993	1336	1336	1336	1336	147
269	20241004	151200	143305601	1336	1336	1336	1336	0
270	20241004	151100	143305601	1336	1336	1336	1336	0
271	20241004	151000	143305601	1336	1335	1336	1335	88
272	20241004	150900	143188120	1335	1335	1335	1335	10
273	20241004	150800	143174770	1335	1335	1335	1335	0
274	20241004	150700	143174770	1335	1335	1335	1335	5
275	20241004	150600	143168095	1335	1335	1335	1335	9
276	20241004	150500	143156080	1335	1334	1335	1334	544
277	20241004	150400	142430383	1333	1333	1333	1333	0
278	20241004	150300	142430383	1333	1333	1333	1333	163
279	20241004	150200	142213104	1334	1334	1334	1334	3
280	20241004	150100	142209102	1334	1334	1334	1334	0
281	20241004	150000	142209102	1334	1334	1334	1334	0
282	20241004	145900	142209102	1334	1334	1334	1334	0
283	20241004	145800	142209102	1334	1334	1334	1334	0
284	20241004	145700	142209102	1334	1334	1334	1334	225
285	20241004	145600	141908952	1333	1333	1333	1333	400
286	20241004	145500	141375752	1334	1334	1334	1334	0
287	20241004	145400	141375752	1334	1334	1334	1334	1
288	20241004	145300	141374418	1333	1333	1333	1333	1080
289	20241004	145200	139934778	1333	1333	1333	1333	0
290	20241004	145100	139934778	1333	1336	1336	1333	202
291	20241004	145000	139665421	1337	1337	1337	1337	0
292	20241004	144900	139665421	1337	1337	1337	1337	0
293	20241004	144800	139665421	1337	1337	1337	1337	0
294	20241004	144700	139665421	1337	1337	1337	1337	0
295	20241004	144600	139665421	1337	1337	1337	1337	0
296	20241004	144500	139665421	1337	1337	1337	1337	0
297	20241004	144400	139665421	1337	1337	1337	1337	0
298	20241004	144300	139665421	1337	1337	1337	1337	0
299	20241004	144200	139665421	1337	1337	1337	1337	2
300	20241004	144100	139662747	1337	1337	1337	1337	0
301	20241004	144000	139662747	1337	1337	1337	1337	18
302	20241004	143900	139638681	1335	1335	1335	1335	0
303	20241004	143800	139638681	1335	1335	1335	1335	681
304	20241004	143700	138729546	1335	1336	1336	1335	99
305	20241004	143600	138597301	1336	1335	1336	1335	235
306	20241004	143500	138283575	1334	1334	1334	1334	0
307	20241004	143400	138283575	1334	1334	1334	1334	1125
308	20241004	143300	136782825	1335	1335	1335	1335	11
309	20241004	143200	136768140	1335	1335	1335	1335	0
310	20241004	143100	136768140	1335	1335	1335	1335	0
311	20241004	143000	136768140	1335	1335	1335	1335	0
312	20241004	142900	136768140	1335	1335	1335	1335	0
313	20241004	142800	136768140	1335	1335	1335	1335	0
314	20241004	142700	136768140	1335	1335	1335	1335	0
315	20241004	142600	136768140	1335	1335	1335	1335	0
316	20241004	142500	136768140	1335	1335	1335	1335	0
317	20241004	142400	136768140	1335	1335	1335	1335	0
318	20241004	142300	136768140	1335	1335	1335	1335	0
319	20241004	142200	136768140	1335	1335	1335	1335	0
320	20241004	142100	136768140	1335	1335	1335	1335	2073
321	20241004	142000	134000685	1335	1335	1335	1335	227
322	20241004	141900	133697640	1336	1336	1336	1336	0
323	20241004	141800	133697640	1336	1336	1336	1336	0
324	20241004	141700	133697640	1336	1336	1336	1336	0
325	20241004	141600	133697640	1336	1336	1336	1336	0
326	20241004	141500	133697640	1336	1336	1336	1336	1000
327	20241004	141400	132361640	1336	1336	1336	1336	0
328	20241004	141300	132361640	1336	1336	1336	1336	0
329	20241004	141200	132361640	1336	1336	1336	1336	0
330	20241004	141100	132361640	1336	1336	1336	1336	0
331	20241004	141000	132361640	1336	1336	1336	1336	0
332	20241004	140900	132361640	1336	1336	1336	1336	0
333	20241004	140800	132361640	1336	1336	1336	1336	1
334	20241004	140700	132360304	1335	1335	1335	1335	198
335	20241004	140600	132095974	1335	1335	1335	1335	1
336	20241004	140500	132094639	1335	1335	1335	1335	800
337	20241004	140400	131026639	1335	1335	1335	1335	1
338	20241004	140300	131025304	1336	1336	1336	1336	0
339	20241004	140200	131025304	1336	1336	1336	1336	0
340	20241004	140100	131025304	1336	1336	1336	1336	9
341	20241004	140000	131013280	1336	1336	1336	1336	16
342	20241004	135900	130991904	1338	1338	1338	1338	0
343	20241004	135800	130991904	1338	1336	1338	1334	1801
344	20241004	135700	128588318	1338	1338	1338	1338	0
345	20241004	135600	128588318	1338	1338	1338	1338	0
346	20241004	135500	128588318	1338	1338	1338	1338	1
347	20241004	135400	128586980	1336	1336	1336	1336	0
348	20241004	135300	128586980	1336	1336	1336	1336	3227
349	20241004	135200	124275708	1336	1336	1336	1336	773
350	20241004	135100	123242980	1336	1336	1336	1336	1237
351	20241004	135000	121590348	1336	1336	1336	1336	1
352	20241004	134900	121589012	1335	1335	1335	1335	0
353	20241004	134800	121589012	1335	1335	1335	1335	0
354	20241004	134700	121589012	1335	1335	1335	1335	0
355	20241004	134600	121589012	1335	1335	1335	1335	0
356	20241004	134500	121589012	1335	1335	1335	1335	0
357	20241004	134400	121589012	1335	1335	1335	1335	0
358	20241004	134300	121589012	1335	1335	1335	1335	0
359	20241004	134200	121589012	1335	1335	1335	1335	0
360	20241004	134100	121589012	1335	1335	1335	1335	1
361	20241004	134000	121587677	1336	1336	1336	1336	0
362	20241004	133900	121587677	1336	1336	1336	1336	6
363	20241004	133800	121579661	1336	1336	1336	1336	0
364	20241004	133700	121579661	1336	1336	1336	1336	0
365	20241004	133600	121579661	1336	1336	1336	1336	1200
366	20241004	133500	119976461	1336	1336	1336	1336	0
367	20241004	133400	119976461	1336	1336	1336	1336	412
368	20241004	133300	119426029	1336	1336	1336	1336	0
369	20241004	133200	119426029	1336	1336	1336	1336	0
370	20241004	133100	119426029	1336	1336	1336	1336	506
371	20241004	133000	118750013	1336	1336	1336	1336	0
372	20241004	132900	118750013	1336	1336	1336	1336	487
373	20241004	132800	118099381	1336	1336	1336	1336	0
374	20241004	132700	118099381	1336	1336	1336	1336	0
375	20241004	132600	118099381	1336	1336	1336	1336	2
376	20241004	132500	118096709	1335	1335	1335	1335	0
377	20241004	132400	118096709	1335	1335	1335	1335	0
378	20241004	132300	118096709	1335	1335	1335	1335	0
379	20241004	132200	118096709	1335	1335	1335	1335	458
380	20241004	132100	117485279	1335	1335	1335	1335	0
381	20241004	132000	117485279	1335	1335	1335	1335	0
382	20241004	131900	117485279	1335	1335	1335	1335	0
383	20241004	131800	117485279	1335	1335	1335	1335	5
384	20241004	131700	117478604	1335	1335	1335	1335	0
385	20241004	131600	117478604	1335	1335	1335	1335	50
386	20241004	131500	117411854	1335	1335	1335	1335	500
387	20241004	131400	116744354	1336	1336	1336	1336	350
388	20241004	131300	116276754	1336	1336	1336	1336	1
389	20241004	131200	116275418	1334	1334	1334	1334	0
390	20241004	131100	116275418	1334	1334	1334	1334	120
391	20241004	131000	116115338	1334	1334	1334	1334	0
392	20241004	130900	116115338	1334	1334	1334	1334	0
393	20241004	130800	116115338	1334	1334	1334	1334	0
394	20241004	130700	116115338	1334	1334	1334	1334	1800
395	20241004	130600	113714138	1336	1336	1336	1336	0
396	20241004	130500	113714138	1336	1336	1336	1336	0
397	20241004	130400	113714138	1336	1336	1336	1336	100
398	20241004	130300	113580538	1336	1336	1336	1336	3153
399	20241004	130200	109368130	1336	1336	1336	1336	916
400	20241004	130100	108144354	1339	1339	1339	1339	0
401	20241004	130000	108144354	1339	1339	1339	1339	3
402	20241004	125900	108140337	1337	1337	1337	1337	0
403	20241004	125800	108140337	1337	1337	1337	1337	0
404	20241004	125700	108140337	1337	1337	1337	1337	0
405	20241004	125600	108140337	1337	1337	1337	1337	860
406	20241004	125500	106990517	1339	1339	1339	1339	2
407	20241004	125400	106987839	1339	1339	1339	1339	0
408	20241004	125300	106987839	1339	1339	1339	1339	15
409	20241004	125200	106967754	1339	1339	1339	1339	0
410	20241004	125100	106967754	1339	1339	1339	1339	3
411	20241004	125000	106963737	1337	1337	1337	1337	140
412	20241004	124900	106776557	1338	1338	1338	1338	1200
413	20241004	124800	105170957	1339	1339	1339	1339	25
414	20241004	124700	105137482	1339	1339	1339	1339	0
415	20241004	124600	105137482	1339	1339	1339	1339	0
416	20241004	124500	105137482	1339	1339	1339	1339	1500
417	20241004	124400	103128982	1339	1339	1339	1339	1362
418	20241004	124300	101305264	1342	1342	1342	1342	1
419	20241004	124200	101303922	1340	1340	1340	1340	366
420	20241004	124100	100813482	1342	1342	1342	1342	0
421	20241004	124000	100813482	1342	1342	1342	1342	0
422	20241004	123900	100813482	1342	1342	1342	1342	0
423	20241004	123800	100813482	1342	1342	1342	1342	0
424	20241004	123700	100813482	1342	1342	1342	1342	0
425	20241004	123600	100813482	1342	1342	1342	1342	0
426	20241004	123500	100813482	1342	1342	1342	1342	0
427	20241004	123400	100813482	1342	1342	1342	1342	0
428	20241004	123300	100813482	1342	1342	1342	1342	0
429	20241004	123200	100813482	1342	1342	1342	1342	0
430	20241004	123100	100813482	1342	1342	1342	1342	0
431	20241004	123000	100813482	1342	1342	1342	1342	0
432	20241004	122900	100813482	1342	1342	1342	1342	4
433	20241004	122800	100808114	1342	1342	1342	1342	0
434	20241004	122700	100808114	1342	1342	1342	1342	0
435	20241004	122600	100808114	1342	1342	1342	1342	10
436	20241004	122500	100794694	1342	1342	1342	1342	0
437	20241004	122400	100794694	1342	1342	1342	1342	0
438	20241004	122300	100794694	1342	1342	1342	1342	0
439	20241004	122200	100794694	1342	1342	1342	1342	0
440	20241004	122100	100794694	1342	1342	1342	1342	0
441	20241004	122000	100794694	1342	1342	1342	1342	0
442	20241004	121900	100794694	1342	1342	1342	1342	0
443	20241004	121800	100794694	1342	1342	1342	1342	0
444	20241004	121700	100794694	1342	1342	1342	1342	0
445	20241004	121600	100794694	1342	1342	1342	1342	0
446	20241004	121500	100794694	1342	1342	1342	1342	0
447	20241004	121400	100794694	1342	1342	1342	1342	21
448	20241004	121300	100766512	1345	1345	1345	1345	0
449	20241004	121200	100766512	1345	1345	1345	1345	0
450	20241004	121100	100766512	1345	1345	1345	1345	0
451	20241004	121000	100766512	1345	1345	1345	1345	0
452	20241004	120900	100766512	1345	1345	1345	1345	0
453	20241004	120800	100766512	1345	1345	1345	1345	0
454	20241004	120700	100766512	1345	1345	1345	1345	0
455	20241004	120600	100766512	1345	1345	1345	1345	0
456	20241004	120500	100766512	1345	1345	1345	1345	0
457	20241004	120400	100766512	1345	1345	1345	1345	32
458	20241004	120300	100723472	1345	1345	1345	1345	0
459	20241004	120200	100723472	1345	1345	1345	1345	0
460	20241004	120100	100723472	1345	1345	1345	1345	0
461	20241004	120000	100723472	1345	1345	1345	1345	0
462	20241004	115900	100723472	1345	1345	1345	1345	1
463	20241004	115800	100722127	1342	1342	1342	1342	0
464	20241004	115700	100722127	1342	1340	1342	1340	25
465	20241004	115600	100688625	1340	1340	1340	1340	0
466	20241004	115500	100688625	1340	1340	1340	1340	0
467	20241004	115400	100688625	1340	1340	1340	1340	0
468	20241004	115300	100688625	1340	1340	1340	1340	0
469	20241004	115200	100688625	1340	1340	1340	1340	1
470	20241004	115100	100687285	1336	1336	1336	1336	0
471	20241004	115000	100687285	1336	1336	1336	1336	0
472	20241004	114900	100687285	1336	1336	1336	1336	0
473	20241004	114800	100687285	1336	1336	1336	1336	389
474	20241004	114700	100167581	1340	1340	1340	1340	0
475	20241004	114600	100167581	1340	1340	1340	1340	0
476	20241004	114500	100167581	1340	1340	1340	1340	0
477	20241004	114400	100167581	1340	1340	1340	1340	0
478	20241004	114300	100167581	1340	1339	1340	1339	7
479	20241004	114200	100158207	1339	1339	1339	1339	0
480	20241004	114100	100158207	1339	1339	1339	1339	12
481	20241004	114000	100142139	1340	1340	1340	1340	0
482	20241004	113900	100142139	1340	1340	1340	1340	10
483	20241004	113800	100128739	1340	1340	1340	1340	0
484	20241004	113700	100128739	1340	1338	1340	1338	367
485	20241004	113600	99637691	1338	1338	1338	1338	1
486	20241004	113500	99636353	1338	1338	1338	1338	2
487	20241004	113400	99633677	1336	1336	1336	1336	1609
488	20241004	113300	97484053	1336	1336	1336	1336	0
489	20241004	113200	97484053	1336	1336	1336	1336	0
490	20241004	113100	97484053	1336	1336	1336	1336	1
491	20241004	113000	97482717	1333	1334	1334	1333	148
492	20241004	112900	97285360	1336	1334	1336	1334	215
493	20241004	112800	96998548	1336	1336	1336	1336	0
494	20241004	112700	96998548	1336	1336	1336	1336	3
495	20241004	112600	96994540	1335	1335	1335	1335	20
496	20241004	112500	96967840	1335	1335	1335	1335	30
497	20241004	112400	96927790	1335	1335	1335	1335	0
498	20241004	112300	96927790	1335	1335	1335	1335	0
499	20241004	112200	96927790	1335	1335	1335	1335	300
500	20241004	112100	96527290	1335	1335	1335	1335	9
501	20241004	112000	96515275	1335	1335	1335	1335	97
502	20241004	111900	96385780	1335	1335	1335	1335	700
503	20241004	111800	95451280	1336	1336	1336	1336	0
504	20241004	111700	95451280	1336	1336	1336	1336	0
505	20241004	111600	95451280	1336	1336	1336	1336	0
506	20241004	111500	95451280	1336	1336	1336	1336	0
507	20241004	111400	95451280	1336	1336	1336	1336	1
508	20241004	111300	95449944	1335	1335	1335	1335	231
509	20241004	111200	95141559	1336	1336	1336	1336	0
510	20241004	111100	95141559	1336	1336	1336	1336	0
511	20241004	111000	95141559	1336	1336	1336	1336	0
512	20241004	110900	95141559	1336	1336	1336	1336	0
513	20241004	110800	95141559	1336	1336	1336	1336	0
514	20241004	110700	95141559	1336	1336	1336	1336	0
515	20241004	110600	95141559	1336	1336	1336	1336	0
516	20241004	110500	95141559	1336	1336	1336	1336	0
517	20241004	110400	95141559	1336	1336	1336	1336	0
518	20241004	110300	95141559	1336	1336	1336	1336	0
519	20241004	110200	95141559	1336	1336	1336	1336	2
520	20241004	110100	95138887	1336	1336	1336	1336	0
521	20241004	110000	95138887	1336	1336	1336	1336	0
522	20241004	105900	95138887	1336	1336	1336	1336	0
523	20241004	105800	95138887	1336	1336	1336	1336	0
524	20241004	105700	95138887	1336	1336	1336	1336	3
525	20241004	105600	95134879	1335	1335	1335	1335	500
526	20241004	105500	94467379	1335	1335	1335	1335	998
527	20241004	105400	93135049	1335	1335	1335	1335	0
528	20241004	105300	93135049	1335	1335	1335	1335	0
529	20241004	105200	93135049	1335	1335	1335	1335	0
530	20241004	105100	93135049	1335	1335	1335	1335	0
531	20241004	105000	93135049	1335	1335	1335	1335	1
532	20241004	104900	93133714	1335	1335	1335	1335	1
533	20241004	104800	93132379	1335	1335	1335	1335	0
534	20241004	104700	93132379	1335	1335	1335	1335	2671
535	20241004	104600	89566594	1335	1335	1335	1335	1
536	20241004	104500	89565259	1334	1334	1334	1334	0
537	20241004	104400	89565259	1334	1334	1334	1334	96
538	20241004	104300	89437195	1334	1334	1334	1334	151
539	20241004	104200	89235761	1334	1334	1334	1334	0
540	20241004	104100	89235761	1334	1334	1334	1334	0
541	20241004	104000	89235761	1334	1334	1334	1334	495
542	20241004	103900	88575431	1334	1334	1334	1334	16
543	20241004	103800	88554087	1334	1334	1334	1334	2
544	20241004	103700	88551419	1334	1334	1334	1334	20
545	20241004	103600	88524739	1334	1334	1334	1334	17
546	20241004	103500	88502061	1334	1334	1334	1334	2
547	20241004	103400	88499393	1334	1334	1334	1334	1
548	20241004	103300	88498059	1331	1331	1331	1331	0
549	20241004	103200	88498059	1331	1331	1331	1331	690
550	20241004	103100	87579669	1331	1331	1331	1331	1000
551	20241004	103000	86248669	1330	1330	1330	1330	11
552	20241004	102900	86234039	1331	1331	1331	1330	1215
553	20241004	102800	84617088	1331	1331	1331	1331	20
554	20241004	102700	84590468	1331	1331	1331	1331	5
555	20241004	102600	84583813	1331	1331	1331	1331	5
556	20241004	102500	84577158	1331	1331	1331	1331	100
557	20241004	102400	84444058	1331	1331	1331	1331	20
558	20241004	102300	84417438	1331	1331	1331	1331	6
559	20241004	102200	84409452	1331	1327	1331	1326	1555
560	20241004	102100	82346920	1326	1326	1326	1326	0
561	20241004	102000	82346920	1326	1326	1326	1326	1000
562	20241004	101900	81020920	1326	1326	1326	1326	0
563	20241004	101800	81020920	1326	1331	1331	1326	24
564	20241004	101700	80989016	1325	1330	1330	1325	1000
565	20241004	101600	79663024	1331	1331	1331	1326	5692
566	20241004	101500	72097742	1331	1333	1333	1331	6058
567	20241004	101400	64031484	1335	1335	1335	1335	0
568	20241004	101300	64031484	1335	1335	1335	1335	1000
569	20241004	101200	62696484	1336	1336	1336	1336	1
570	20241004	101100	62695148	1336	1336	1336	1336	220
571	20241004	101000	62401228	1336	1336	1336	1336	10
572	20241004	100900	62387868	1336	1336	1336	1336	0
573	20241004	100800	62387868	1336	1336	1336	1336	0
574	20241004	100700	62387868	1336	1336	1336	1336	0
575	20241004	100600	62387868	1336	1336	1336	1336	15
576	20241004	100500	62367828	1336	1335	1336	1335	10
577	20241004	100400	62354469	1336	1336	1336	1336	0
578	20241004	100300	62354469	1336	1336	1336	1336	6
579	20241004	100200	62346453	1337	1337	1337	1337	3
580	20241004	100100	62342442	1337	1337	1337	1337	7
581	20241004	100000	62333083	1337	1337	1337	1337	1
582	20241004	095900	62331746	1331	1331	1331	1331	4294
583	20241004	095800	56616432	1331	1331	1331	1331	4330
584	20241004	095700	50853202	1331	1331	1331	1331	68
585	20241004	095600	50762694	1331	1331	1331	1331	25
586	20241004	095500	50729419	1330	1330	1330	1330	0
587	20241004	095400	50729419	1330	1331	1331	1330	6726
588	20241004	095300	41777934	1331	1338	1338	1331	215
589	20241004	095200	41491762	1330	1331	1331	1330	1394
590	20241004	095100	39636969	1331	1332	1332	1331	4000
591	20241004	095000	34312169	1338	1338	1338	1338	0
592	20241004	094900	34312169	1338	1338	1338	1338	0
593	20241004	094800	34312169	1338	1338	1338	1338	0
594	20241004	094700	34312169	1338	1338	1338	1338	0
595	20241004	094600	34312169	1338	1338	1338	1338	0
596	20241004	094500	34312169	1338	1338	1338	1338	0
597	20241004	094400	34312169	1338	1338	1338	1338	0
598	20241004	094300	34312169	1338	1338	1338	1338	41
599	20241004	094200	34257311	1338	1338	1338	1338	38
600	20241004	094100	34206467	1338	1338	1338	1338	2
601	20241004	094000	34203791	1338	1338	1338	1338	0
602	20241004	093900	34203791	1338	1338	1338	1338	0
603	20241004	093800	34203791	1338	1338	1338	1338	275
604	20241004	093700	33835841	1338	1331	1338	1331	22
605	20241004	093600	33806552	1338	1332	1338	1331	261
606	20241004	093500	33458954	1336	1338	1338	1336	1238
607	20241004	093400	31802986	1335	1335	1335	1335	1100
608	20241004	093300	30334486	1339	1339	1339	1339	53
609	20241004	093200	30263519	1340	1340	1340	1340	10
610	20241004	093100	30250119	1340	1336	1340	1331	2404
611	20241004	093000	27049329	1339	1339	1339	1339	180
612	20241004	092900	26808309	1339	1339	1339	1339	0
613	20241004	092800	26808309	1339	1339	1339	1339	10
614	20241004	092700	26794919	1339	1339	1339	1339	0
615	20241004	092600	26794919	1339	1339	1339	1339	0
616	20241004	092500	26794919	1339	1339	1339	1339	0
617	20241004	092400	26794919	1339	1339	1339	1339	0
618	20241004	092300	26794919	1339	1335	1339	1335	3116
619	20241004	092200	22635055	1343	1337	1343	1335	5336
620	20241004	092100	15509712	1340	1340	1340	1340	500
621	20241004	092000	14839712	1350	1349	1350	1349	100
622	20241004	091900	14704742	1358	1358	1358	1358	1
623	20241004	091800	14703384	1339	1339	1339	1339	30
624	20241004	091700	14663214	1358	1358	1358	1358	0
625	20241004	091600	14663214	1358	1358	1358	1358	0
626	20241004	091500	14663214	1358	1358	1358	1358	0
627	20241004	091400	14663214	1358	1358	1358	1358	0
628	20241004	091300	14663214	1358	1358	1358	1358	0
629	20241004	091200	14663214	1358	1358	1358	1358	0
630	20241004	091100	14663214	1358	1358	1358	1358	3
631	20241004	091000	14659140	1338	1360	1360	1338	7105
632	20241004	090900	5122950	1360	1338	1360	1338	21
633	20241004	090800	5094830	1360	1344	1360	1344	518
634	20241004	090700	4398350	1344	1351	1351	1344	144
635	20241004	090600	4204464	1360	1360	1360	1360	0
636	20241004	090500	4204464	1360	1359	1360	1359	2000
637	20241004	090400	1484759	1360	1360	1360	1360	0
638	20241004	090300	1484759	1360	1359	1360	1359	72
639	20241004	090200	1386859	1372	1372	1372	1372	0
640	20241004	090100	1386859	1372	1378	1378	1344	303
641	20241004	090000	979288	1336	1336	1336	1336	733