KissMeData/017040/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	190300	347617752	1695	1695	1695	1695	2207
3	20241002	190200	347617752	1695	1695	1695	1695	0
4	20241002	190100	347617752	1695	1695	1695	1695	0
5	20241002	190000	347617752	1695	1695	1695	1695	0
6	20241002	185900	347617752	1695	1695	1695	1695	0
7	20241002	185800	347617752	1695	1695	1695	1695	0
8	20241002	185700	347617752	1695	1695	1695	1695	0
9	20241002	185600	347617752	1695	1695	1695	1695	0
10	20241002	185500	347617752	1695	1695	1695	1695	0
11	20241002	185400	347617752	1695	1695	1695	1695	0
12	20241002	185300	347617752	1695	1695	1695	1695	0
13	20241002	185200	347617752	1695	1695	1695	1695	0
14	20241002	185100	347617752	1695	1695	1695	1695	0
15	20241002	185000	347617752	1695	1695	1695	1695	0
16	20241002	184900	347617752	1695	1695	1695	1695	0
17	20241002	184800	347617752	1695	1695	1695	1695	0
18	20241002	184700	347617752	1695	1695	1695	1695	0
19	20241002	184600	347617752	1695	1695	1695	1695	0
20	20241002	184500	347617752	1695	1695	1695	1695	0
21	20241002	184400	347617752	1695	1695	1695	1695	0
22	20241002	184300	347617752	1695	1695	1695	1695	0
23	20241002	184200	347617752	1695	1695	1695	1695	0
24	20241002	184100	347617752	1695	1695	1695	1695	0
25	20241002	184000	347617752	1695	1695	1695	1695	0
26	20241002	183900	347617752	1695	1695	1695	1695	0
27	20241002	183800	347617752	1695	1695	1695	1695	0
28	20241002	183700	347617752	1695	1695	1695	1695	0
29	20241002	183600	347617752	1695	1695	1695	1695	0
30	20241002	183500	347617752	1695	1695	1695	1695	0
31	20241002	183400	347617752	1695	1695	1695	1695	0
32	20241002	183300	347617752	1695	1695	1695	1695	2207
33	20241002	183200	347617752	1695	1695	1695	1695	0
34	20241002	183100	347617752	1695	1695	1695	1695	0
35	20241002	183000	347617752	1695	1695	1695	1695	0
36	20241002	182900	347617752	1695	1695	1695	1695	0
37	20241002	182800	347617752	1695	1695	1695	1695	0
38	20241002	182700	347617752	1695	1695	1695	1695	0
39	20241002	182600	347617752	1695	1695	1695	1695	0
40	20241002	182500	347617752	1695	1695	1695	1695	0
41	20241002	182400	347617752	1695	1695	1695	1695	0
42	20241002	182300	347617752	1695	1695	1695	1695	0
43	20241002	182200	347617752	1695	1695	1695	1695	0
44	20241002	182100	347617752	1695	1695	1695	1695	0
45	20241002	182000	347617752	1695	1695	1695	1695	0
46	20241002	181900	347617752	1695	1695	1695	1695	0
47	20241002	181800	347617752	1695	1695	1695	1695	0
48	20241002	181700	347617752	1695	1695	1695	1695	0
49	20241002	181600	347617752	1695	1695	1695	1695	0
50	20241002	181500	347617752	1695	1695	1695	1695	0
51	20241002	181400	347617752	1695	1695	1695	1695	0
52	20241002	181300	347617752	1695	1695	1695	1695	0
53	20241002	181200	347617752	1695	1695	1695	1695	0
54	20241002	181100	347617752	1695	1695	1695	1695	0
55	20241002	181000	347617752	1695	1695	1695	1695	0
56	20241002	180900	347617752	1695	1695	1695	1695	0
57	20241002	180800	347617752	1695	1695	1695	1695	0
58	20241002	180700	347617752	1695	1695	1695	1695	0
59	20241002	180600	347617752	1695	1695	1695	1695	0
60	20241002	180500	347617752	1695	1695	1695	1695	0
61	20241002	180400	347617752	1695	1695	1695	1695	0
62	20241002	180300	347617752	1695	1695	1695	1695	2207
63	20241002	180200	347617752	1695	1695	1695	1695	0
64	20241002	180100	347617752	1695	1695	1695	1695	0
65	20241002	180000	347617752	1695	1695	1695	1695	0
66	20241002	175900	347617752	1695	1695	1695	1695	0
67	20241002	175800	347617752	1695	1695	1695	1695	0
68	20241002	175700	347617752	1695	1695	1695	1695	0
69	20241002	175600	347617752	1695	1695	1695	1695	0
70	20241002	175500	347617752	1695	1695	1695	1695	0
71	20241002	175400	347617752	1695	1695	1695	1695	0
72	20241002	175300	347617752	1695	1695	1695	1695	0
73	20241002	175200	347617752	1695	1695	1695	1695	0
74	20241002	175100	347617752	1695	1695	1695	1695	0
75	20241002	175000	347617752	1695	1695	1695	1695	0
76	20241002	174900	347617752	1695	1695	1695	1695	0
77	20241002	174800	347617752	1695	1695	1695	1695	0
78	20241002	174700	347617752	1695	1695	1695	1695	0
79	20241002	174600	347617752	1695	1695	1695	1695	0
80	20241002	174500	347617752	1695	1695	1695	1695	0
81	20241002	174400	347617752	1695	1695	1695	1695	0
82	20241002	174300	347617752	1695	1695	1695	1695	0
83	20241002	174200	347617752	1695	1695	1695	1695	0
84	20241002	174100	347617752	1695	1695	1695	1695	0
85	20241002	174000	347617752	1695	1695	1695	1695	0
86	20241002	173900	347617752	1695	1695	1695	1695	0
87	20241002	173800	347617752	1695	1695	1695	1695	0
88	20241002	173700	347617752	1695	1695	1695	1695	0
89	20241002	173600	347617752	1695	1695	1695	1695	0
90	20241002	173500	347617752	1695	1695	1695	1695	0
91	20241002	173400	347617752	1695	1695	1695	1695	0
92	20241002	173300	347617752	1695	1695	1695	1695	2207
93	20241002	173200	347617752	1695	1695	1695	1695	0
94	20241002	173100	347617752	1695	1695	1695	1695	0
95	20241002	173000	347617752	1695	1695	1695	1695	0
96	20241002	172900	347617752	1695	1695	1695	1695	0
97	20241002	172800	347617752	1695	1695	1695	1695	0
98	20241002	172700	347617752	1695	1695	1695	1695	0
99	20241002	172600	347617752	1695	1695	1695	1695	0
100	20241002	172500	347617752	1695	1695	1695	1695	0
101	20241002	172400	347617752	1695	1695	1695	1695	0
102	20241002	172300	347617752	1695	1695	1695	1695	0
103	20241002	172200	347617752	1695	1695	1695	1695	0
104	20241002	172100	347617752	1695	1695	1695	1695	0
105	20241002	172000	347617752	1695	1695	1695	1695	0
106	20241002	171900	347617752	1695	1695	1695	1695	0
107	20241002	171800	347617752	1695	1695	1695	1695	0
108	20241002	171700	347617752	1695	1695	1695	1695	0
109	20241002	171600	347617752	1695	1695	1695	1695	0
110	20241002	171500	347617752	1695	1695	1695	1695	0
111	20241002	171400	347617752	1695	1695	1695	1695	0
112	20241002	171300	347617752	1695	1695	1695	1695	0
113	20241002	171200	347617752	1695	1695	1695	1695	0
114	20241002	171100	347617752	1695	1695	1695	1695	0
115	20241002	171000	347617752	1695	1695	1695	1695	0
116	20241002	170900	347617752	1695	1695	1695	1695	0
117	20241002	170800	347617752	1695	1695	1695	1695	0
118	20241002	170700	347617752	1695	1695	1695	1695	0
119	20241002	170600	347617752	1695	1695	1695	1695	0
120	20241002	170500	347617752	1695	1695	1695	1695	0
121	20241002	170400	347617752	1695	1695	1695	1695	0
122	20241002	170300	347617752	1695	1695	1695	1695	2207
123	20241002	170200	347617752	1695	1695	1695	1695	0
124	20241002	170100	347617752	1695	1695	1695	1695	0
125	20241002	170000	347617752	1695	1695	1695	1695	0
126	20241002	165900	347617752	1695	1695	1695	1695	0
127	20241002	165800	347617752	1695	1695	1695	1695	0
128	20241002	165700	347617752	1695	1695	1695	1695	0
129	20241002	165600	347617752	1695	1695	1695	1695	0
130	20241002	165500	347617752	1695	1695	1695	1695	0
131	20241002	165400	347617752	1695	1695	1695	1695	0
132	20241002	165300	347617752	1695	1695	1695	1695	0
133	20241002	165200	347617752	1695	1695	1695	1695	0
134	20241002	165100	347617752	1695	1695	1695	1695	0
135	20241002	165000	347617752	1695	1695	1695	1695	0
136	20241002	164900	347617752	1695	1695	1695	1695	0
137	20241002	164800	347617752	1695	1695	1695	1695	0
138	20241002	164700	347617752	1695	1695	1695	1695	0
139	20241002	164600	347617752	1695	1695	1695	1695	0
140	20241002	164500	347617752	1695	1695	1695	1695	0
141	20241002	164400	347617752	1695	1695	1695	1695	0
142	20241002	164300	347617752	1695	1695	1695	1695	0
143	20241002	164200	347617752	1695	1695	1695	1695	0
144	20241002	164100	347617752	1695	1695	1695	1695	0
145	20241002	164000	347617752	1695	1695	1695	1695	0
146	20241002	163900	347617752	1695	1695	1695	1695	0
147	20241002	163800	347617752	1695	1695	1695	1695	0
148	20241002	163700	347617752	1695	1695	1695	1695	0
149	20241002	163600	347617752	1695	1695	1695	1695	0
150	20241002	163500	347617752	1695	1695	1695	1695	0
151	20241002	163400	347617752	1695	1695	1695	1695	0
152	20241002	163300	347617752	1695	1695	1695	1695	2207
153	20241002	163200	347617752	1695	1695	1695	1695	0
154	20241002	163100	347617752	1695	1695	1695	1695	0
155	20241002	163000	347617752	1695	1695	1695	1695	0
156	20241002	162900	347617752	1695	1695	1695	1695	0
157	20241002	162800	347617752	1695	1695	1695	1695	0
158	20241002	162700	347617752	1695	1695	1695	1695	0
159	20241002	162600	347617752	1695	1695	1695	1695	0
160	20241002	162500	347617752	1695	1695	1695	1695	0
161	20241002	162400	347617752	1695	1695	1695	1695	0
162	20241002	162300	347617752	1695	1695	1695	1695	0
163	20241002	162200	347617752	1695	1695	1695	1695	0
164	20241002	162100	347617752	1695	1695	1695	1695	0
165	20241002	162000	347617752	1695	1695	1695	1695	0
166	20241002	161900	347617752	1695	1695	1695	1695	0
167	20241002	161800	347617752	1695	1695	1695	1695	0
168	20241002	161700	347617752	1695	1695	1695	1695	0
169	20241002	161600	347617752	1695	1695	1695	1695	0
170	20241002	161500	347617752	1695	1695	1695	1695	0
171	20241002	161400	347617752	1695	1695	1695	1695	0
172	20241002	161300	347617752	1695	1695	1695	1695	0
173	20241002	161200	347617752	1695	1695	1695	1695	0
174	20241002	161100	347617752	1695	1695	1695	1695	0
175	20241002	161000	347617752	1695	1695	1695	1695	0
176	20241002	160900	347617752	1695	1695	1695	1695	0
177	20241002	160800	347617752	1695	1695	1695	1695	0
178	20241002	160700	347617752	1695	1695	1695	1695	0
179	20241002	160600	347617752	1695	1695	1695	1695	0
180	20241002	160500	347617752	1695	1695	1695	1695	0
181	20241002	160400	347617752	1695	1695	1695	1695	0
182	20241002	160300	347617752	1695	1695	1695	1695	2207
183	20241002	160200	347617752	1695	1695	1695	1695	0
184	20241002	160100	347617752	1695	1695	1695	1695	0
185	20241002	160000	347617752	1695	1695	1695	1695	0
186	20241002	155900	347617752	1695	1695	1695	1695	0
187	20241002	155800	347617752	1695	1695	1695	1695	0
188	20241002	155700	347617752	1695	1695	1695	1695	0
189	20241002	155600	347617752	1695	1695	1695	1695	0
190	20241002	155500	347617752	1695	1695	1695	1695	0
191	20241002	155400	347617752	1695	1695	1695	1695	0
192	20241002	155300	347617752	1695	1695	1695	1695	0
193	20241002	155200	347617752	1695	1695	1695	1695	0
194	20241002	155100	347617752	1695	1695	1695	1695	0
195	20241002	155000	347617752	1695	1695	1695	1695	0
196	20241002	154900	347617752	1695	1695	1695	1695	0
197	20241002	154800	347617752	1695	1695	1695	1695	0
198	20241002	154700	347617752	1695	1695	1695	1695	0
199	20241002	154600	347617752	1695	1695	1695	1695	0
200	20241002	154500	347617752	1695	1695	1695	1695	0
201	20241002	154400	347617752	1695	1695	1695	1695	0
202	20241002	154300	347617752	1695	1695	1695	1695	0
203	20241002	154200	347617752	1695	1695	1695	1695	0
204	20241002	154100	347617752	1695	1695	1695	1695	0
205	20241002	154000	347617752	1695	1695	1695	1695	0
206	20241002	153900	347617752	1695	1695	1695	1695	0
207	20241002	153800	347617752	1695	1695	1695	1695	0
208	20241002	153700	347617752	1695	1695	1695	1695	0
209	20241002	153600	347617752	1695	1695	1695	1695	0
210	20241002	153500	347617752	1695	1695	1695	1695	0
211	20241002	153400	347617752	1695	1695	1695	1695	0
212	20241002	153300	347617752	1695	1695	1695	1695	2207
213	20241002	153200	347617752	1695	1695	1695	1695	0
214	20241002	153100	347617752	1695	1695	1695	1695	0
215	20241002	153000	347617752	1695	1695	1695	1695	2207
216	20241002	152900	343876887	1696	1696	1696	1696	0
217	20241002	152800	343876887	1696	1696	1696	1696	0
218	20241002	152700	343876887	1696	1696	1696	1696	0
219	20241002	152600	343876887	1696	1696	1696	1696	0
220	20241002	152500	343876887	1696	1696	1696	1696	0
221	20241002	152400	343876887	1696	1696	1696	1696	0
222	20241002	152300	343876887	1696	1696	1696	1696	0
223	20241002	152200	343876887	1696	1696	1696	1696	0
224	20241002	152100	343876887	1696	1696	1696	1696	0
225	20241002	152000	343876887	1696	1696	1696	1696	0
226	20241002	151900	343876887	1696	1696	1696	1696	112
227	20241002	151800	343686935	1699	1699	1699	1699	13
228	20241002	151700	343664848	1699	1697	1699	1696	118
229	20241002	151600	343464632	1695	1695	1695	1695	0
230	20241002	151500	343464632	1695	1695	1695	1695	0
231	20241002	151400	343464632	1695	1695	1695	1695	0
232	20241002	151300	343464632	1695	1695	1695	1695	0
233	20241002	151200	343464632	1695	1695	1695	1695	203
234	20241002	151100	343120547	1695	1699	1699	1695	3128
235	20241002	151000	337814531	1700	1701	1701	1700	306
236	20241002	150900	337294330	1701	1701	1701	1701	326
237	20241002	150800	336739804	1700	1700	1700	1700	100
238	20241002	150700	336569804	1700	1700	1700	1700	350
239	20241002	150600	335974804	1700	1700	1700	1700	100
240	20241002	150500	335804804	1703	1703	1703	1699	416
241	20241002	150400	335097907	1705	1705	1705	1705	0
242	20241002	150300	335097907	1705	1705	1705	1705	0
243	20241002	150200	335097907	1705	1705	1705	1705	0
244	20241002	150100	335097907	1705	1705	1705	1705	30
245	20241002	150000	335046757	1705	1705	1705	1705	410
246	20241002	145900	334347707	1705	1705	1705	1705	0
247	20241002	145800	334347707	1705	1705	1705	1705	56
248	20241002	145700	334252227	1699	1699	1699	1699	0
249	20241002	145600	334252227	1699	1700	1700	1699	2358
250	20241002	145500	330243825	1700	1700	1700	1700	0
251	20241002	145400	330243825	1700	1700	1700	1700	1054
252	20241002	145300	328452025	1700	1700	1700	1700	75
253	20241002	145200	328324525	1700	1700	1700	1700	0
254	20241002	145100	328324525	1700	1700	1700	1700	0
255	20241002	145000	328324525	1700	1700	1700	1700	0
256	20241002	144900	328324525	1700	1700	1700	1700	0
257	20241002	144800	328324525	1700	1700	1700	1700	0
258	20241002	144700	328324525	1700	1701	1701	1700	1816
259	20241002	144600	325236914	1701	1701	1701	1701	500
260	20241002	144500	324386414	1701	1701	1701	1701	0
261	20241002	144400	324386414	1701	1702	1702	1701	1001
262	20241002	144300	322683187	1702	1702	1702	1702	0
263	20241002	144200	322683187	1702	1702	1702	1702	0
264	20241002	144100	322683187	1702	1703	1703	1702	2000
265	20241002	144000	319278687	1702	1702	1702	1702	0
266	20241002	143900	319278687	1702	1702	1702	1702	0
267	20241002	143800	319278687	1702	1703	1703	1702	1640
268	20241002	143700	316486907	1703	1703	1703	1703	1301
269	20241002	143600	314271304	1706	1706	1706	1706	20
270	20241002	143500	314237184	1706	1706	1706	1706	0
271	20241002	143400	314237184	1706	1706	1706	1706	513
272	20241002	143300	313362006	1707	1707	1707	1707	0
273	20241002	143200	313362006	1707	1707	1707	1707	0
274	20241002	143100	313362006	1707	1707	1707	1707	11
275	20241002	143000	313343229	1707	1707	1707	1707	100
276	20241002	142900	313172529	1707	1707	1707	1707	20
277	20241002	142800	313138389	1706	1706	1706	1706	0
278	20241002	142700	313138389	1706	1706	1706	1706	0
279	20241002	142600	313138389	1706	1706	1706	1706	0
280	20241002	142500	313138389	1706	1706	1706	1706	0
281	20241002	142400	313138389	1706	1706	1706	1706	3
282	20241002	142300	313133271	1706	1706	1706	1706	40
283	20241002	142200	313065031	1706	1707	1707	1706	121
284	20241002	142100	312858584	1706	1706	1706	1706	0
285	20241002	142000	312858584	1706	1706	1706	1706	0
286	20241002	141900	312858584	1706	1706	1706	1706	0
287	20241002	141800	312858584	1706	1706	1706	1706	40
288	20241002	141700	312790344	1706	1706	1706	1706	0
289	20241002	141600	312790344	1706	1706	1706	1706	218
290	20241002	141500	312418436	1707	1707	1707	1707	0
291	20241002	141400	312418436	1707	1707	1707	1707	16
292	20241002	141300	312391124	1706	1706	1706	1706	75
293	20241002	141200	312263174	1706	1706	1706	1706	0
294	20241002	141100	312263174	1706	1706	1706	1706	50
295	20241002	141000	312177874	1707	1707	1707	1707	322
296	20241002	140900	311628220	1707	1707	1707	1707	500
297	20241002	140800	310774720	1706	1706	1706	1706	0
298	20241002	140700	310774720	1706	1706	1706	1706	0
299	20241002	140600	310774720	1706	1706	1706	1706	196
300	20241002	140500	310440344	1707	1707	1707	1707	0
301	20241002	140400	310440344	1707	1707	1707	1707	5
302	20241002	140300	310431809	1707	1707	1707	1707	15
303	20241002	140200	310406204	1707	1707	1707	1707	0
304	20241002	140100	310406204	1707	1707	1707	1707	0
305	20241002	140000	310406204	1707	1707	1707	1707	0
306	20241002	135900	310406204	1707	1707	1707	1707	0
307	20241002	135800	310406204	1707	1707	1707	1707	5
308	20241002	135700	310397669	1702	1707	1707	1702	1200
309	20241002	135600	308352682	1708	1708	1708	1708	0
310	20241002	135500	308352682	1708	1708	1708	1708	131
311	20241002	135400	308128934	1707	1707	1707	1707	0
312	20241002	135300	308128934	1707	1707	1707	1707	0
313	20241002	135200	308128934	1707	1707	1707	1707	0
314	20241002	135100	308128934	1707	1707	1707	1707	0
315	20241002	135000	308128934	1707	1707	1707	1707	0
316	20241002	134900	308128934	1707	1707	1707	1707	0
317	20241002	134800	308128934	1707	1707	1707	1707	0
318	20241002	134700	308128934	1707	1707	1707	1707	0
319	20241002	134600	308128934	1707	1707	1707	1707	22
320	20241002	134500	308091380	1703	1703	1703	1703	0
321	20241002	134400	308091380	1703	1703	1703	1703	0
322	20241002	134300	308091380	1703	1703	1703	1703	0
323	20241002	134200	308091380	1703	1703	1703	1703	0
324	20241002	134100	308091380	1703	1703	1703	1703	0
325	20241002	134000	308091380	1703	1703	1703	1703	0
326	20241002	133900	308091380	1703	1703	1703	1703	0
327	20241002	133800	308091380	1703	1703	1703	1703	0
328	20241002	133700	308091380	1703	1703	1703	1703	0
329	20241002	133600	308091380	1703	1703	1703	1703	200
330	20241002	133500	307750780	1703	1706	1706	1703	1555
331	20241002	133400	305102428	1707	1707	1707	1707	0
332	20241002	133300	305102428	1707	1710	1710	1707	20
333	20241002	133200	305068268	1709	1709	1709	1709	0
334	20241002	133100	305068268	1709	1709	1709	1709	0
335	20241002	133000	305068268	1709	1709	1709	1709	0
336	20241002	132900	305068268	1709	1710	1710	1709	848
337	20241002	132800	303618493	1710	1711	1711	1710	683
338	20241002	132700	302449955	1719	1719	1719	1719	18
339	20241002	132600	302419013	1718	1718	1718	1718	1
340	20241002	132500	302417295	1719	1719	1719	1719	0
341	20241002	132400	302417295	1719	1719	1719	1719	0
342	20241002	132300	302417295	1719	1719	1719	1719	0
343	20241002	132200	302417295	1719	1719	1719	1719	2
344	20241002	132100	302413857	1719	1715	1719	1715	584
345	20241002	132000	301412281	1715	1715	1715	1715	0
346	20241002	131900	301412281	1715	1715	1715	1715	0
347	20241002	131800	301412281	1715	1715	1715	1715	0
348	20241002	131700	301412281	1715	1715	1715	1715	0
349	20241002	131600	301412281	1715	1715	1715	1715	0
350	20241002	131500	301412281	1715	1715	1715	1715	0
351	20241002	131400	301412281	1715	1715	1715	1715	0
352	20241002	131300	301412281	1715	1715	1715	1715	0
353	20241002	131200	301412281	1715	1715	1715	1715	5
354	20241002	131100	301403706	1715	1715	1715	1715	0
355	20241002	131000	301403706	1715	1715	1715	1715	10
356	20241002	130900	301386556	1715	1715	1715	1715	1
357	20241002	130800	301384841	1710	1710	1710	1710	0
358	20241002	130700	301384841	1710	1711	1711	1710	672
359	20241002	130600	300235666	1716	1712	1716	1710	587
360	20241002	130500	299231322	1716	1716	1716	1716	646
361	20241002	130400	298122786	1716	1717	1717	1716	200
362	20241002	130300	297779576	1716	1716	1716	1716	0
363	20241002	130200	297779576	1716	1716	1716	1716	75
364	20241002	130100	297650876	1720	1720	1720	1720	0
365	20241002	130000	297650876	1720	1720	1720	1720	0
366	20241002	125900	297650876	1720	1720	1720	1720	0
367	20241002	125800	297650876	1720	1720	1720	1720	0
368	20241002	125700	297650876	1720	1720	1720	1720	0
369	20241002	125600	297650876	1720	1720	1720	1720	32
370	20241002	125500	297595836	1720	1720	1720	1720	205
371	20241002	125400	297243236	1720	1720	1720	1720	13
372	20241002	125300	297220876	1720	1720	1720	1720	0
373	20241002	125200	297220876	1720	1719	1720	1719	691
374	20241002	125100	296032547	1718	1718	1718	1718	69
375	20241002	125000	295914005	1717	1717	1717	1717	181
376	20241002	124900	295603228	1716	1716	1716	1716	19
377	20241002	124800	295570624	1716	1716	1716	1716	0
378	20241002	124700	295570624	1716	1716	1716	1716	0
379	20241002	124600	295570624	1716	1716	1716	1716	0
380	20241002	124500	295570624	1716	1716	1716	1716	0
381	20241002	124400	295570624	1716	1716	1716	1716	0
382	20241002	124300	295570624	1716	1716	1716	1716	10
383	20241002	124200	295553464	1716	1716	1716	1716	0
384	20241002	124100	295553464	1716	1716	1716	1716	0
385	20241002	124000	295553464	1716	1716	1716	1716	20
386	20241002	123900	295519144	1717	1717	1717	1717	0
387	20241002	123800	295519144	1717	1717	1717	1717	20
388	20241002	123700	295484804	1717	1710	1717	1710	218
389	20241002	123600	295111019	1709	1709	1709	1709	0
390	20241002	123500	295111019	1709	1709	1709	1709	0
391	20241002	123400	295111019	1709	1709	1709	1709	0
392	20241002	123300	295111019	1709	1709	1709	1709	200
393	20241002	123200	294769219	1709	1710	1710	1709	344
394	20241002	123100	294180989	1710	1710	1710	1710	0
395	20241002	123000	294180989	1710	1710	1710	1710	500
396	20241002	122900	293325989	1710	1710	1710	1710	75
397	20241002	122800	293197739	1716	1712	1717	1712	401
398	20241002	122700	292510627	1711	1710	1711	1710	1157
399	20241002	122600	290531210	1709	1709	1709	1709	0
400	20241002	122500	290531210	1709	1709	1709	1709	0
401	20241002	122400	290531210	1709	1709	1709	1709	3
402	20241002	122300	290526083	1709	1709	1709	1709	533
403	20241002	122200	289615186	1709	1709	1709	1709	641
404	20241002	122100	288519717	1709	1707	1709	1707	500
405	20241002	122000	287665742	1707	1707	1707	1707	0
406	20241002	121900	287665742	1707	1707	1707	1707	234
407	20241002	121800	287266304	1708	1708	1708	1708	0
408	20241002	121700	287266304	1708	1708	1708	1708	1055
409	20241002	121600	285464364	1708	1707	1708	1707	520
410	20241002	121500	284576704	1705	1703	1705	1703	2044
411	20241002	121400	281092200	1701	1701	1701	1701	214
412	20241002	121300	280728186	1701	1701	1701	1701	0
413	20241002	121200	280728186	1701	1701	1701	1701	0
414	20241002	121100	280728186	1701	1701	1701	1701	0
415	20241002	121000	280728186	1701	1701	1701	1701	0
416	20241002	120900	280728186	1701	1701	1701	1701	75
417	20241002	120800	280600611	1702	1702	1702	1702	0
418	20241002	120700	280600611	1702	1702	1702	1702	0
419	20241002	120600	280600611	1702	1702	1702	1702	958
420	20241002	120500	278970095	1702	1702	1702	1702	3
421	20241002	120400	278964989	1702	1702	1702	1702	0
422	20241002	120300	278964989	1702	1702	1702	1702	0
423	20241002	120200	278964989	1702	1702	1702	1702	106
424	20241002	120100	278784577	1702	1702	1702	1702	0
425	20241002	120000	278784577	1702	1702	1702	1702	0
426	20241002	115900	278784577	1702	1702	1702	1702	5
427	20241002	115800	278776067	1698	1702	1702	1698	610
428	20241002	115700	277740247	1700	1700	1700	1700	0
429	20241002	115600	277740247	1700	1697	1700	1697	282
430	20241002	115500	277261627	1696	1696	1696	1696	0
431	20241002	115400	277261627	1696	1696	1696	1696	0
432	20241002	115300	277261627	1696	1699	1699	1696	1000
433	20241002	115200	275564362	1699	1699	1699	1699	0
434	20241002	115100	275564362	1699	1699	1699	1699	0
435	20241002	115000	275564362	1699	1699	1699	1699	1
436	20241002	114900	275562663	1699	1699	1699	1699	0
437	20241002	114800	275562663	1699	1699	1699	1699	0
438	20241002	114700	275562663	1699	1701	1701	1699	31
439	20241002	114600	275509978	1701	1701	1701	1701	0
440	20241002	114500	275509978	1701	1701	1701	1701	0
441	20241002	114400	275509978	1701	1701	1701	1701	1
442	20241002	114300	275508277	1703	1703	1703	1703	0
443	20241002	114200	275508277	1703	1703	1703	1703	0
444	20241002	114100	275508277	1703	1703	1703	1703	9
445	20241002	114000	275492950	1703	1703	1703	1703	600
446	20241002	113900	274471150	1703	1703	1703	1703	0
447	20241002	113800	274471150	1703	1703	1703	1703	0
448	20241002	113700	274471150	1703	1703	1703	1703	0
449	20241002	113600	274471150	1703	1703	1703	1703	0
450	20241002	113500	274471150	1703	1703	1703	1703	8
451	20241002	113400	274457526	1703	1703	1703	1703	0
452	20241002	113300	274457526	1703	1703	1703	1703	0
453	20241002	113200	274457526	1703	1701	1703	1701	19
454	20241002	113100	274425205	1700	1700	1700	1700	0
455	20241002	113000	274425205	1700	1700	1700	1700	0
456	20241002	112900	274425205	1700	1700	1700	1700	0
457	20241002	112800	274425205	1700	1703	1703	1700	2000
458	20241002	112700	271022601	1704	1704	1704	1704	0
459	20241002	112600	271022601	1704	1706	1706	1704	214
460	20241002	112500	270657801	1705	1705	1705	1705	0
461	20241002	112400	270657801	1705	1705	1705	1705	70
462	20241002	112300	270538451	1707	1707	1707	1707	0
463	20241002	112200	270538451	1707	1707	1707	1705	52
464	20241002	112100	270449711	1704	1704	1704	1704	0
465	20241002	112000	270449711	1704	1704	1704	1704	0
466	20241002	111900	270449711	1704	1704	1704	1704	0
467	20241002	111800	270449711	1704	1704	1704	1704	0
468	20241002	111700	270449711	1704	1704	1704	1704	0
469	20241002	111600	270449711	1704	1704	1704	1704	0
470	20241002	111500	270449711	1704	1704	1704	1704	75
471	20241002	111400	270321911	1704	1704	1704	1704	0
472	20241002	111300	270321911	1704	1704	1704	1704	0
473	20241002	111200	270321911	1704	1704	1704	1704	0
474	20241002	111100	270321911	1704	1704	1704	1704	0
475	20241002	111000	270321911	1704	1704	1704	1704	0
476	20241002	110900	270321911	1704	1704	1704	1704	0
477	20241002	110800	270321911	1704	1704	1704	1704	0
478	20241002	110700	270321911	1704	1704	1704	1704	299
479	20241002	110600	269812415	1708	1708	1708	1708	800
480	20241002	110500	268446015	1708	1707	1708	1707	3084
481	20241002	110400	263180746	1704	1707	1707	1704	137
482	20241002	110300	262946890	1707	1707	1707	1707	78
483	20241002	110200	262813744	1707	1707	1707	1707	0
484	20241002	110100	262813744	1707	1707	1707	1707	0
485	20241002	110000	262813744	1707	1707	1707	1707	0
486	20241002	105900	262813744	1707	1707	1707	1707	0
487	20241002	105800	262813744	1707	1707	1707	1707	0
488	20241002	105700	262813744	1707	1707	1707	1707	0
489	20241002	105600	262813744	1707	1707	1707	1707	0
490	20241002	105500	262813744	1707	1696	1707	1696	9
491	20241002	105400	262798469	1695	1707	1708	1695	1147
492	20241002	105300	260850984	1707	1707	1707	1707	1
493	20241002	105200	260849277	1705	1705	1705	1705	0
494	20241002	105100	260849277	1705	1705	1705	1705	0
495	20241002	105000	260849277	1705	1705	1705	1705	0
496	20241002	104900	260849277	1705	1705	1705	1705	0
497	20241002	104800	260849277	1705	1705	1705	1705	0
498	20241002	104700	260849277	1705	1705	1705	1705	0
499	20241002	104600	260849277	1705	1705	1705	1705	10
500	20241002	104500	260832227	1705	1706	1706	1705	13
501	20241002	104400	260810056	1707	1707	1707	1707	0
502	20241002	104300	260810056	1707	1707	1707	1707	0
503	20241002	104200	260810056	1707	1707	1707	1707	5
504	20241002	104100	260801521	1708	1708	1708	1708	1005
505	20241002	104000	259084981	1708	1708	1708	1707	26
506	20241002	103900	259040597	1708	1708	1709	1708	26
507	20241002	103800	258996188	1708	1708	1708	1708	1
508	20241002	103700	258994480	1706	1706	1706	1706	0
509	20241002	103600	258994480	1706	1706	1706	1706	0
510	20241002	103500	258994480	1706	1707	1708	1706	502
511	20241002	103400	258137566	1705	1706	1708	1705	1059
512	20241002	103300	256328813	1706	1705	1706	1705	220
513	20241002	103200	255953712	1696	1696	1696	1696	0
514	20241002	103100	255953712	1696	1696	1696	1696	0
515	20241002	103000	255953712	1696	1700	1700	1696	480
516	20241002	102900	255139096	1707	1707	1707	1707	319
517	20241002	102800	254594563	1707	1707	1707	1707	312
518	20241002	102700	254061979	1707	1700	1707	1700	2
519	20241002	102600	254058572	1707	1707	1707	1707	0
520	20241002	102500	254058572	1707	1707	1707	1707	0
521	20241002	102400	254058572	1707	1707	1707	1707	0
522	20241002	102300	254058572	1707	1707	1707	1707	1
523	20241002	102200	254056865	1705	1705	1705	1705	1
524	20241002	102100	254055160	1695	1695	1695	1695	0
525	20241002	102000	254055160	1695	1698	1698	1695	1859
526	20241002	101900	250900822	1699	1699	1699	1699	539
527	20241002	101800	249985061	1699	1699	1699	1699	491
528	20241002	101700	249150852	1703	1703	1703	1703	1
529	20241002	101600	249149149	1703	1703	1703	1698	2869
530	20241002	101500	244273242	1699	1706	1706	1699	754
531	20241002	101400	242989161	1706	1706	1706	1705	320
532	20241002	101300	242443242	1706	1706	1706	1706	1
533	20241002	101200	242441536	1704	1700	1705	1700	10669
534	20241002	101100	224302101	1698	1698	1698	1698	7755
535	20241002	101000	211134111	1698	1698	1698	1698	16
536	20241002	100900	211106943	1698	1698	1698	1698	781
537	20241002	100800	209780805	1698	1698	1698	1695	2097
538	20241002	100700	206220324	1698	1697	1698	1697	1041
539	20241002	100600	204453706	1697	1697	1697	1697	20
540	20241002	100500	204419766	1697	1697	1697	1697	3
541	20241002	100400	204414675	1697	1697	1697	1697	5
542	20241002	100300	204406190	1690	1690	1690	1690	0
543	20241002	100200	204406190	1690	1690	1690	1690	0
544	20241002	100100	204406190	1690	1690	1690	1690	0
545	20241002	100000	204406190	1690	1690	1690	1690	0
546	20241002	095900	204406190	1690	1690	1690	1690	0
547	20241002	095800	204406190	1690	1690	1690	1690	284
548	20241002	095700	203926230	1690	1695	1695	1690	227
549	20241002	095600	203542580	1695	1695	1695	1695	0
550	20241002	095500	203542580	1695	1691	1695	1691	923
551	20241002	095400	201978187	1692	1692	1692	1692	5
552	20241002	095300	201969727	1693	1693	1693	1693	4
553	20241002	095200	201962955	1697	1697	1697	1697	43
554	20241002	095100	201889984	1698	1698	1698	1698	0
555	20241002	095000	201889984	1698	1693	1700	1693	27249
556	20241002	094900	155653383	1691	1691	1691	1691	358
557	20241002	094800	155048005	1691	1683	1691	1683	16
558	20241002	094700	155020997	1691	1691	1691	1691	0
559	20241002	094600	155020997	1691	1691	1691	1691	0
560	20241002	094500	155020997	1691	1691	1691	1691	0
561	20241002	094400	155020997	1691	1691	1691	1691	0
562	20241002	094300	155020997	1691	1691	1691	1691	1
563	20241002	094200	155019306	1680	1683	1683	1680	17223
564	20241002	094100	126078531	1683	1683	1683	1683	261
565	20241002	094000	125639268	1683	1691	1691	1683	2527
566	20241002	093900	121386315	1691	1691	1691	1691	9
567	20241002	093800	121371096	1691	1684	1691	1683	555
568	20241002	093700	120436823	1684	1686	1686	1684	480
569	20241002	093600	119628417	1692	1692	1692	1692	52
570	20241002	093500	119540433	1691	1685	1691	1684	30
571	20241002	093400	119489905	1684	1685	1686	1684	4293
572	20241002	093300	112256355	1686	1686	1686	1686	4
573	20241002	093200	112249611	1688	1688	1688	1688	10
574	20241002	093100	112232731	1685	1688	1688	1685	76
575	20241002	093000	112104668	1689	1689	1689	1689	55
576	20241002	092900	112011773	1690	1690	1690	1690	0
577	20241002	092800	112011773	1690	1690	1690	1690	167
578	20241002	092700	111729543	1692	1692	1692	1692	1
579	20241002	092600	111727851	1692	1686	1692	1686	2456
580	20241002	092500	107583405	1680	1685	1685	1680	16419
581	20241002	092400	79976418	1685	1686	1686	1685	833
582	20241002	092300	78572669	1685	1686	1686	1685	2222
583	20241002	092200	74828355	1686	1690	1690	1686	4709
584	20241002	092100	66880094	1691	1691	1691	1691	350
585	20241002	092000	66288244	1695	1690	1695	1690	1159
586	20241002	091900	64326534	1690	1695	1695	1690	434
587	20241002	091800	63592420	1695	1697	1697	1695	250
588	20241002	091700	63168270	1698	1697	1698	1697	30
589	20241002	091600	63117350	1698	1693	1698	1693	2000
590	20241002	091500	59723875	1692	1698	1698	1692	46
591	20241002	091400	59645907	1700	1700	1700	1700	0
592	20241002	091300	59645907	1700	1691	1700	1691	4712
593	20241002	091200	51657408	1692	1692	1692	1692	4
594	20241002	091100	51650640	1693	1686	1693	1683	410
595	20241002	091000	50960237	1684	1689	1689	1684	4175
596	20241002	090900	43919879	1690	1690	1690	1690	900
597	20241002	090800	42398879	1690	1690	1690	1690	703
598	20241002	090700	41210809	1697	1697	1697	1697	0
599	20241002	090600	41210809	1697	1700	1700	1697	1281
600	20241002	090500	39035713	1709	1709	1709	1709	22
601	20241002	090400	38998115	1697	1697	1697	1689	332
602	20241002	090300	38434799	1697	1691	1697	1689	6916
603	20241002	090200	26743427	1692	1692	1693	1692	3175
604	20241002	090100	21371001	1701	1710	1710	1696	5899
605	20241002	090000	11342697	1732	1692	1735	1692	6677