KissMeData/013360/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185900	120667590	1340	1340	1340	1340	1401
3	20241002	185800	120667590	1340	1340	1340	1340	0
4	20241002	185700	120667590	1340	1340	1340	1340	0
5	20241002	185600	120667590	1340	1340	1340	1340	0
6	20241002	185500	120667590	1340	1340	1340	1340	0
7	20241002	185400	120667590	1340	1340	1340	1340	0
8	20241002	185300	120667590	1340	1340	1340	1340	0
9	20241002	185200	120667590	1340	1340	1340	1340	0
10	20241002	185100	120667590	1340	1340	1340	1340	0
11	20241002	185000	120667590	1340	1340	1340	1340	0
12	20241002	184900	120667590	1340	1340	1340	1340	0
13	20241002	184800	120667590	1340	1340	1340	1340	0
14	20241002	184700	120667590	1340	1340	1340	1340	0
15	20241002	184600	120667590	1340	1340	1340	1340	0
16	20241002	184500	120667590	1340	1340	1340	1340	0
17	20241002	184400	120667590	1340	1340	1340	1340	0
18	20241002	184300	120667590	1340	1340	1340	1340	0
19	20241002	184200	120667590	1340	1340	1340	1340	0
20	20241002	184100	120667590	1340	1340	1340	1340	0
21	20241002	184000	120667590	1340	1340	1340	1340	0
22	20241002	183900	120667590	1340	1340	1340	1340	0
23	20241002	183800	120667590	1340	1340	1340	1340	0
24	20241002	183700	120667590	1340	1340	1340	1340	0
25	20241002	183600	120667590	1340	1340	1340	1340	0
26	20241002	183500	120667590	1340	1340	1340	1340	0
27	20241002	183400	120667590	1340	1340	1340	1340	0
28	20241002	183300	120667590	1340	1340	1340	1340	0
29	20241002	183200	120667590	1340	1340	1340	1340	0
30	20241002	183100	120667590	1340	1340	1340	1340	0
31	20241002	183000	120667590	1340	1340	1340	1340	0
32	20241002	182900	120667590	1340	1340	1340	1340	1401
33	20241002	182800	120667590	1340	1340	1340	1340	0
34	20241002	182700	120667590	1340	1340	1340	1340	0
35	20241002	182600	120667590	1340	1340	1340	1340	0
36	20241002	182500	120667590	1340	1340	1340	1340	0
37	20241002	182400	120667590	1340	1340	1340	1340	0
38	20241002	182300	120667590	1340	1340	1340	1340	0
39	20241002	182200	120667590	1340	1340	1340	1340	0
40	20241002	182100	120667590	1340	1340	1340	1340	0
41	20241002	182000	120667590	1340	1340	1340	1340	0
42	20241002	181900	120667590	1340	1340	1340	1340	0
43	20241002	181800	120667590	1340	1340	1340	1340	0
44	20241002	181700	120667590	1340	1340	1340	1340	0
45	20241002	181600	120667590	1340	1340	1340	1340	0
46	20241002	181500	120667590	1340	1340	1340	1340	0
47	20241002	181400	120667590	1340	1340	1340	1340	0
48	20241002	181300	120667590	1340	1340	1340	1340	0
49	20241002	181200	120667590	1340	1340	1340	1340	0
50	20241002	181100	120667590	1340	1340	1340	1340	0
51	20241002	181000	120667590	1340	1340	1340	1340	0
52	20241002	180900	120667590	1340	1340	1340	1340	0
53	20241002	180800	120667590	1340	1340	1340	1340	0
54	20241002	180700	120667590	1340	1340	1340	1340	0
55	20241002	180600	120667590	1340	1340	1340	1340	0
56	20241002	180500	120667590	1340	1340	1340	1340	0
57	20241002	180400	120667590	1340	1340	1340	1340	0
58	20241002	180300	120667590	1340	1340	1340	1340	0
59	20241002	180200	120667590	1340	1340	1340	1340	0
60	20241002	180100	120667590	1340	1340	1340	1340	0
61	20241002	180000	120667590	1340	1340	1340	1340	0
62	20241002	175900	120667590	1340	1340	1340	1340	1401
63	20241002	175800	120667590	1340	1340	1340	1340	0
64	20241002	175700	120667590	1340	1340	1340	1340	0
65	20241002	175600	120667590	1340	1340	1340	1340	0
66	20241002	175500	120667590	1340	1340	1340	1340	0
67	20241002	175400	120667590	1340	1340	1340	1340	0
68	20241002	175300	120667590	1340	1340	1340	1340	0
69	20241002	175200	120667590	1340	1340	1340	1340	0
70	20241002	175100	120667590	1340	1340	1340	1340	0
71	20241002	175000	120667590	1340	1340	1340	1340	0
72	20241002	174900	120667590	1340	1340	1340	1340	0
73	20241002	174800	120667590	1340	1340	1340	1340	0
74	20241002	174700	120667590	1340	1340	1340	1340	0
75	20241002	174600	120667590	1340	1340	1340	1340	0
76	20241002	174500	120667590	1340	1340	1340	1340	0
77	20241002	174400	120667590	1340	1340	1340	1340	0
78	20241002	174300	120667590	1340	1340	1340	1340	0
79	20241002	174200	120667590	1340	1340	1340	1340	0
80	20241002	174100	120667590	1340	1340	1340	1340	0
81	20241002	174000	120667590	1340	1340	1340	1340	0
82	20241002	173900	120667590	1340	1340	1340	1340	0
83	20241002	173800	120667590	1340	1340	1340	1340	0
84	20241002	173700	120667590	1340	1340	1340	1340	0
85	20241002	173600	120667590	1340	1340	1340	1340	0
86	20241002	173500	120667590	1340	1340	1340	1340	0
87	20241002	173400	120667590	1340	1340	1340	1340	0
88	20241002	173300	120667590	1340	1340	1340	1340	0
89	20241002	173200	120667590	1340	1340	1340	1340	0
90	20241002	173100	120667590	1340	1340	1340	1340	0
91	20241002	173000	120667590	1340	1340	1340	1340	0
92	20241002	172900	120667590	1340	1340	1340	1340	1401
93	20241002	172800	120667590	1340	1340	1340	1340	0
94	20241002	172700	120667590	1340	1340	1340	1340	0
95	20241002	172600	120667590	1340	1340	1340	1340	0
96	20241002	172500	120667590	1340	1340	1340	1340	0
97	20241002	172400	120667590	1340	1340	1340	1340	0
98	20241002	172300	120667590	1340	1340	1340	1340	0
99	20241002	172200	120667590	1340	1340	1340	1340	0
100	20241002	172100	120667590	1340	1340	1340	1340	0
101	20241002	172000	120667590	1340	1340	1340	1340	0
102	20241002	171900	120667590	1340	1340	1340	1340	0
103	20241002	171800	120667590	1340	1340	1340	1340	0
104	20241002	171700	120667590	1340	1340	1340	1340	0
105	20241002	171600	120667590	1340	1340	1340	1340	0
106	20241002	171500	120667590	1340	1340	1340	1340	0
107	20241002	171400	120667590	1340	1340	1340	1340	0
108	20241002	171300	120667590	1340	1340	1340	1340	0
109	20241002	171200	120667590	1340	1340	1340	1340	0
110	20241002	171100	120667590	1340	1340	1340	1340	0
111	20241002	171000	120667590	1340	1340	1340	1340	0
112	20241002	170900	120667590	1340	1340	1340	1340	0
113	20241002	170800	120667590	1340	1340	1340	1340	0
114	20241002	170700	120667590	1340	1340	1340	1340	0
115	20241002	170600	120667590	1340	1340	1340	1340	0
116	20241002	170500	120667590	1340	1340	1340	1340	0
117	20241002	170400	120667590	1340	1340	1340	1340	0
118	20241002	170300	120667590	1340	1340	1340	1340	0
119	20241002	170200	120667590	1340	1340	1340	1340	0
120	20241002	170100	120667590	1340	1340	1340	1340	0
121	20241002	170000	120667590	1340	1340	1340	1340	0
122	20241002	165900	120667590	1340	1340	1340	1340	1401
123	20241002	165800	120667590	1340	1340	1340	1340	0
124	20241002	165700	120667590	1340	1340	1340	1340	0
125	20241002	165600	120667590	1340	1340	1340	1340	0
126	20241002	165500	120667590	1340	1340	1340	1340	0
127	20241002	165400	120667590	1340	1340	1340	1340	0
128	20241002	165300	120667590	1340	1340	1340	1340	0
129	20241002	165200	120667590	1340	1340	1340	1340	0
130	20241002	165100	120667590	1340	1340	1340	1340	0
131	20241002	165000	120667590	1340	1340	1340	1340	0
132	20241002	164900	120667590	1340	1340	1340	1340	0
133	20241002	164800	120667590	1340	1340	1340	1340	0
134	20241002	164700	120667590	1340	1340	1340	1340	0
135	20241002	164600	120667590	1340	1340	1340	1340	0
136	20241002	164500	120667590	1340	1340	1340	1340	0
137	20241002	164400	120667590	1340	1340	1340	1340	0
138	20241002	164300	120667590	1340	1340	1340	1340	0
139	20241002	164200	120667590	1340	1340	1340	1340	0
140	20241002	164100	120667590	1340	1340	1340	1340	0
141	20241002	164000	120667590	1340	1340	1340	1340	0
142	20241002	163900	120667590	1340	1340	1340	1340	0
143	20241002	163800	120667590	1340	1340	1340	1340	0
144	20241002	163700	120667590	1340	1340	1340	1340	0
145	20241002	163600	120667590	1340	1340	1340	1340	0
146	20241002	163500	120667590	1340	1340	1340	1340	0
147	20241002	163400	120667590	1340	1340	1340	1340	0
148	20241002	163300	120667590	1340	1340	1340	1340	0
149	20241002	163200	120667590	1340	1340	1340	1340	0
150	20241002	163100	120667590	1340	1340	1340	1340	0
151	20241002	163000	120667590	1340	1340	1340	1340	0
152	20241002	162900	120667590	1340	1340	1340	1340	1401
153	20241002	162800	120667590	1340	1340	1340	1340	0
154	20241002	162700	120667590	1340	1340	1340	1340	0
155	20241002	162600	120667590	1340	1340	1340	1340	0
156	20241002	162500	120667590	1340	1340	1340	1340	0
157	20241002	162400	120667590	1340	1340	1340	1340	0
158	20241002	162300	120667590	1340	1340	1340	1340	0
159	20241002	162200	120667590	1340	1340	1340	1340	0
160	20241002	162100	120667590	1340	1340	1340	1340	0
161	20241002	162000	120667590	1340	1340	1340	1340	0
162	20241002	161900	120667590	1340	1340	1340	1340	0
163	20241002	161800	120667590	1340	1340	1340	1340	0
164	20241002	161700	120667590	1340	1340	1340	1340	0
165	20241002	161600	120667590	1340	1340	1340	1340	0
166	20241002	161500	120667590	1340	1340	1340	1340	0
167	20241002	161400	120667590	1340	1340	1340	1340	0
168	20241002	161300	120667590	1340	1340	1340	1340	0
169	20241002	161200	120667590	1340	1340	1340	1340	0
170	20241002	161100	120667590	1340	1340	1340	1340	0
171	20241002	161000	120667590	1340	1340	1340	1340	0
172	20241002	160900	120667590	1340	1340	1340	1340	0
173	20241002	160800	120667590	1340	1340	1340	1340	0
174	20241002	160700	120667590	1340	1340	1340	1340	0
175	20241002	160600	120667590	1340	1340	1340	1340	0
176	20241002	160500	120667590	1340	1340	1340	1340	0
177	20241002	160400	120667590	1340	1340	1340	1340	0
178	20241002	160300	120667590	1340	1340	1340	1340	0
179	20241002	160200	120667590	1340	1340	1340	1340	0
180	20241002	160100	120667590	1340	1340	1340	1340	0
181	20241002	160000	120667590	1340	1340	1340	1340	0
182	20241002	155900	120667590	1340	1340	1340	1340	1401
183	20241002	155800	120667590	1340	1340	1340	1340	0
184	20241002	155700	120667590	1340	1340	1340	1340	0
185	20241002	155600	120667590	1340	1340	1340	1340	0
186	20241002	155500	120667590	1340	1340	1340	1340	0
187	20241002	155400	120667590	1340	1340	1340	1340	0
188	20241002	155300	120667590	1340	1340	1340	1340	0
189	20241002	155200	120667590	1340	1340	1340	1340	0
190	20241002	155100	120667590	1340	1340	1340	1340	0
191	20241002	155000	120667590	1340	1340	1340	1340	0
192	20241002	154900	120667590	1340	1340	1340	1340	0
193	20241002	154800	120667590	1340	1340	1340	1340	0
194	20241002	154700	120667590	1340	1340	1340	1340	0
195	20241002	154600	120667590	1340	1340	1340	1340	0
196	20241002	154500	120667590	1340	1340	1340	1340	0
197	20241002	154400	120667590	1340	1340	1340	1340	0
198	20241002	154300	120667590	1340	1340	1340	1340	0
199	20241002	154200	120667590	1340	1340	1340	1340	0
200	20241002	154100	120667590	1340	1340	1340	1340	0
201	20241002	154000	120667590	1340	1340	1340	1340	0
202	20241002	153900	120667590	1340	1340	1340	1340	0
203	20241002	153800	120667590	1340	1340	1340	1340	0
204	20241002	153700	120667590	1340	1340	1340	1340	0
205	20241002	153600	120667590	1340	1340	1340	1340	0
206	20241002	153500	120667590	1340	1340	1340	1340	0
207	20241002	153400	120667590	1340	1340	1340	1340	0
208	20241002	153300	120667590	1340	1340	1340	1340	0
209	20241002	153200	120667590	1340	1340	1340	1340	0
210	20241002	153100	120667590	1340	1340	1340	1340	0
211	20241002	153000	120667590	1340	1340	1340	1340	1401
212	20241002	152900	118790250	1339	1339	1339	1339	0
213	20241002	152800	118790250	1339	1339	1339	1339	0
214	20241002	152700	118790250	1339	1339	1339	1339	0
215	20241002	152600	118790250	1339	1339	1339	1339	0
216	20241002	152500	118790250	1339	1339	1339	1339	0
217	20241002	152400	118790250	1339	1339	1339	1339	0
218	20241002	152300	118790250	1339	1339	1339	1339	0
219	20241002	152200	118790250	1339	1339	1339	1339	0
220	20241002	152100	118790250	1339	1339	1339	1339	0
221	20241002	152000	118790250	1339	1339	1339	1339	0
222	20241002	151900	118790250	1339	1339	1339	1339	0
223	20241002	151800	118790250	1339	1339	1339	1339	273
224	20241002	151700	118424703	1328	1340	1340	1328	935
225	20241002	151600	117181776	1340	1340	1340	1340	0
226	20241002	151500	117181776	1340	1340	1340	1340	0
227	20241002	151400	117181776	1340	1340	1340	1340	90
228	20241002	151300	117061176	1340	1340	1340	1340	50
229	20241002	151200	116994176	1340	1340	1340	1340	1
230	20241002	151100	116992836	1330	1330	1330	1330	0
231	20241002	151000	116992836	1330	1330	1330	1330	3000
232	20241002	150900	113002836	1340	1340	1340	1340	0
233	20241002	150800	113002836	1340	1340	1340	1340	1
234	20241002	150700	113001496	1330	1330	1330	1330	0
235	20241002	150600	113001496	1330	1330	1330	1330	0
236	20241002	150500	113001496	1330	1330	1330	1330	0
237	20241002	150400	113001496	1330	1330	1330	1330	0
238	20241002	150300	113001496	1330	1330	1330	1330	0
239	20241002	150200	113001496	1330	1330	1330	1330	0
240	20241002	150100	113001496	1330	1330	1330	1330	0
241	20241002	150000	113001496	1330	1330	1330	1330	0
242	20241002	145900	113001496	1330	1330	1330	1330	200
243	20241002	145800	112735496	1330	1330	1330	1330	0
244	20241002	145700	112735496	1330	1330	1330	1330	1
245	20241002	145600	112734166	1337	1337	1337	1337	19
246	20241002	145500	112708763	1331	1331	1331	1331	1399
247	20241002	145400	110846694	1337	1337	1337	1337	0
248	20241002	145300	110846694	1337	1338	1338	1337	115
249	20241002	145200	110692844	1338	1338	1338	1338	0
250	20241002	145100	110692844	1338	1338	1338	1338	0
251	20241002	145000	110692844	1338	1338	1338	1338	728
252	20241002	144900	109718780	1338	1338	1338	1338	0
253	20241002	144800	109718780	1338	1338	1338	1338	0
254	20241002	144700	109718780	1338	1338	1338	1338	12
255	20241002	144600	109702724	1338	1338	1338	1338	1
256	20241002	144500	109701386	1330	1332	1332	1330	1818
257	20241002	144400	107283439	1333	1333	1333	1333	182
258	20241002	144300	107040833	1333	1335	1335	1333	500
259	20241002	144200	106373882	1340	1340	1340	1340	0
260	20241002	144100	106373882	1340	1340	1340	1340	6
261	20241002	144000	106365842	1340	1340	1340	1340	1
262	20241002	143900	106364502	1336	1336	1336	1336	0
263	20241002	143800	106364502	1336	1336	1336	1336	57
264	20241002	143700	106288350	1340	1340	1340	1340	0
265	20241002	143600	106288350	1340	1340	1340	1340	0
266	20241002	143500	106288350	1340	1340	1340	1340	0
267	20241002	143400	106288350	1340	1340	1340	1340	0
268	20241002	143300	106288350	1340	1340	1340	1340	0
269	20241002	143200	106288350	1340	1340	1340	1340	0
270	20241002	143100	106288350	1340	1340	1340	1340	12
271	20241002	143000	106272270	1337	1337	1337	1337	10
272	20241002	142900	106258900	1340	1340	1340	1340	12
273	20241002	142800	106242820	1340	1340	1340	1340	0
274	20241002	142700	106242820	1340	1340	1340	1340	0
275	20241002	142600	106242820	1340	1340	1340	1340	19
276	20241002	142500	106217360	1340	1340	1340	1340	0
277	20241002	142400	106217360	1340	1340	1340	1340	5
278	20241002	142300	106210660	1340	1340	1340	1340	0
279	20241002	142200	106210660	1340	1340	1340	1340	0
280	20241002	142100	106210660	1340	1340	1340	1340	72
281	20241002	142000	106114180	1340	1341	1341	1340	126
282	20241002	141900	105945320	1343	1340	1343	1340	1016
283	20241002	141800	104583548	1340	1340	1340	1340	0
284	20241002	141700	104583548	1340	1340	1340	1340	0
285	20241002	141600	104583548	1340	1340	1340	1340	0
286	20241002	141500	104583548	1340	1340	1340	1340	1
287	20241002	141400	104582208	1337	1337	1337	1337	0
288	20241002	141300	104582208	1337	1340	1340	1337	82
289	20241002	141200	104472562	1341	1341	1341	1341	12
290	20241002	141100	104456470	1341	1341	1341	1341	0
291	20241002	141000	104456470	1341	1341	1341	1341	173
292	20241002	140900	104224477	1343	1343	1343	1343	0
293	20241002	140800	104224477	1343	1343	1343	1343	0
294	20241002	140700	104224477	1343	1343	1343	1343	0
295	20241002	140600	104224477	1343	1343	1343	1343	0
296	20241002	140500	104224477	1343	1343	1343	1343	0
297	20241002	140400	104224477	1343	1343	1343	1343	0
298	20241002	140300	104224477	1343	1343	1343	1343	0
299	20241002	140200	104224477	1343	1343	1343	1343	0
300	20241002	140100	104224477	1343	1343	1343	1343	2
301	20241002	140000	104221791	1341	1341	1341	1341	0
302	20241002	135900	104221791	1341	1341	1341	1341	0
303	20241002	135800	104221791	1341	1341	1341	1341	0
304	20241002	135700	104221791	1341	1341	1341	1341	0
305	20241002	135600	104221791	1341	1341	1341	1341	1
306	20241002	135500	104220450	1344	1344	1344	1344	0
307	20241002	135400	104220450	1344	1344	1344	1344	10
308	20241002	135300	104207010	1344	1344	1344	1344	0
309	20241002	135200	104207010	1344	1344	1344	1344	0
310	20241002	135100	104207010	1344	1344	1344	1344	0
311	20241002	135000	104207010	1344	1344	1344	1344	0
312	20241002	134900	104207010	1344	1344	1344	1344	0
313	20241002	134800	104207010	1344	1344	1344	1344	0
314	20241002	134700	104207010	1344	1344	1344	1344	0
315	20241002	134600	104207010	1344	1344	1344	1344	2
316	20241002	134500	104204322	1345	1345	1345	1345	0
317	20241002	134400	104204322	1345	1345	1345	1345	2
318	20241002	134300	104201632	1347	1347	1347	1347	0
319	20241002	134200	104201632	1347	1347	1347	1346	209
320	20241002	134100	103920156	1350	1350	1350	1350	1
321	20241002	134000	103918806	1350	1350	1350	1350	0
322	20241002	133900	103918806	1350	1350	1350	1350	0
323	20241002	133800	103918806	1350	1350	1350	1350	0
324	20241002	133700	103918806	1350	1350	1350	1350	0
325	20241002	133600	103918806	1350	1350	1350	1350	0
326	20241002	133500	103918806	1350	1350	1350	1350	0
327	20241002	133400	103918806	1350	1350	1350	1350	9
328	20241002	133300	103906656	1355	1355	1355	1355	1
329	20241002	133200	103905301	1350	1350	1350	1350	0
330	20241002	133100	103905301	1350	1350	1350	1350	0
331	20241002	133000	103905301	1350	1350	1350	1350	0
332	20241002	132900	103905301	1350	1350	1350	1350	0
333	20241002	132800	103905301	1350	1350	1350	1350	3
334	20241002	132700	103901251	1356	1356	1356	1356	0
335	20241002	132600	103901251	1356	1356	1356	1356	0
336	20241002	132500	103901251	1356	1356	1356	1356	0
337	20241002	132400	103901251	1356	1356	1356	1356	0
338	20241002	132300	103901251	1356	1356	1356	1356	28
339	20241002	132200	103863283	1358	1358	1358	1358	0
340	20241002	132100	103863283	1358	1358	1358	1358	0
341	20241002	132000	103863283	1358	1358	1358	1358	0
342	20241002	131900	103863283	1358	1358	1358	1358	0
343	20241002	131800	103863283	1358	1358	1358	1358	0
344	20241002	131700	103863283	1358	1358	1358	1358	0
345	20241002	131600	103863283	1358	1358	1358	1358	0
346	20241002	131500	103863283	1358	1358	1358	1358	0
347	20241002	131400	103863283	1358	1358	1358	1358	0
348	20241002	131300	103863283	1358	1358	1358	1358	0
349	20241002	131200	103863283	1358	1358	1358	1358	0
350	20241002	131100	103863283	1358	1358	1358	1358	0
351	20241002	131000	103863283	1358	1358	1358	1358	0
352	20241002	130900	103863283	1358	1358	1358	1358	0
353	20241002	130800	103863283	1358	1358	1358	1358	0
354	20241002	130700	103863283	1358	1358	1358	1358	0
355	20241002	130600	103863283	1358	1358	1358	1358	0
356	20241002	130500	103863283	1358	1358	1358	1358	0
357	20241002	130400	103863283	1358	1358	1358	1358	0
358	20241002	130300	103863283	1358	1358	1358	1358	0
359	20241002	130200	103863283	1358	1358	1358	1358	0
360	20241002	130100	103863283	1358	1358	1358	1358	0
361	20241002	130000	103863283	1358	1358	1358	1358	0
362	20241002	125900	103863283	1358	1358	1358	1358	0
363	20241002	125800	103863283	1358	1358	1358	1358	0
364	20241002	125700	103863283	1358	1358	1358	1358	0
365	20241002	125600	103863283	1358	1358	1358	1358	0
366	20241002	125500	103863283	1358	1358	1358	1358	0
367	20241002	125400	103863283	1358	1358	1358	1358	0
368	20241002	125300	103863283	1358	1358	1358	1358	0
369	20241002	125200	103863283	1358	1358	1358	1358	2
370	20241002	125100	103860567	1347	1347	1347	1347	0
371	20241002	125000	103860567	1347	1348	1348	1347	510
372	20241002	124900	103173097	1348	1348	1348	1348	0
373	20241002	124800	103173097	1348	1348	1348	1348	0
374	20241002	124700	103173097	1348	1348	1348	1348	68
375	20241002	124600	103081433	1357	1357	1357	1357	0
376	20241002	124500	103081433	1357	1357	1357	1357	836
377	20241002	124400	101946981	1358	1358	1358	1358	0
378	20241002	124300	101946981	1358	1358	1358	1358	0
379	20241002	124200	101946981	1358	1358	1358	1358	0
380	20241002	124100	101946981	1358	1358	1358	1358	0
381	20241002	124000	101946981	1358	1358	1358	1358	0
382	20241002	123900	101946981	1358	1358	1358	1358	0
383	20241002	123800	101946981	1358	1358	1358	1358	11
384	20241002	123700	101932043	1346	1354	1354	1346	200
385	20241002	123600	101662645	1358	1358	1358	1358	0
386	20241002	123500	101662645	1358	1358	1358	1358	0
387	20241002	123400	101662645	1358	1358	1358	1358	0
388	20241002	123300	101662645	1358	1358	1358	1358	0
389	20241002	123200	101662645	1358	1358	1358	1358	0
390	20241002	123100	101662645	1358	1358	1358	1358	0
391	20241002	123000	101662645	1358	1358	1358	1358	0
392	20241002	122900	101662645	1358	1358	1358	1358	0
393	20241002	122800	101662645	1358	1358	1358	1358	0
394	20241002	122700	101662645	1358	1354	1358	1354	724
395	20241002	122600	100682125	1357	1357	1357	1357	0
396	20241002	122500	100682125	1357	1357	1357	1357	0
397	20241002	122400	100682125	1357	1357	1357	1357	0
398	20241002	122300	100682125	1357	1357	1357	1357	0
399	20241002	122200	100682125	1357	1357	1357	1357	0
400	20241002	122100	100682125	1357	1357	1357	1357	0
401	20241002	122000	100682125	1357	1357	1357	1357	0
402	20241002	121900	100682125	1357	1357	1357	1357	0
403	20241002	121800	100682125	1357	1357	1357	1357	0
404	20241002	121700	100682125	1357	1357	1357	1357	0
405	20241002	121600	100682125	1357	1357	1357	1357	0
406	20241002	121500	100682125	1357	1357	1357	1357	0
407	20241002	121400	100682125	1357	1357	1357	1357	0
408	20241002	121300	100682125	1357	1357	1357	1357	0
409	20241002	121200	100682125	1357	1357	1357	1357	0
410	20241002	121100	100682125	1357	1357	1357	1357	2
411	20241002	121000	100679411	1350	1350	1350	1350	0
412	20241002	120900	100679411	1350	1350	1350	1350	0
413	20241002	120800	100679411	1350	1350	1350	1350	0
414	20241002	120700	100679411	1350	1350	1350	1350	0
415	20241002	120600	100679411	1350	1350	1350	1350	0
416	20241002	120500	100679411	1350	1350	1350	1350	0
417	20241002	120400	100679411	1350	1350	1350	1350	0
418	20241002	120300	100679411	1350	1350	1350	1350	25
419	20241002	120200	100645661	1357	1357	1357	1357	0
420	20241002	120100	100645661	1357	1357	1357	1357	0
421	20241002	120000	100645661	1357	1357	1357	1357	0
422	20241002	115900	100645661	1357	1357	1357	1357	0
423	20241002	115800	100645661	1357	1355	1357	1355	44
424	20241002	115700	100585962	1350	1350	1350	1350	0
425	20241002	115600	100585962	1350	1350	1350	1350	0
426	20241002	115500	100585962	1350	1350	1350	1350	0
427	20241002	115400	100585962	1350	1350	1350	1350	0
428	20241002	115300	100585962	1350	1350	1350	1350	2
429	20241002	115200	100583262	1354	1354	1354	1354	0
430	20241002	115100	100583262	1354	1354	1354	1354	0
431	20241002	115000	100583262	1354	1354	1354	1354	0
432	20241002	114900	100583262	1354	1354	1354	1354	0
433	20241002	114800	100583262	1354	1354	1354	1354	0
434	20241002	114700	100583262	1354	1354	1354	1354	0
435	20241002	114600	100583262	1354	1354	1354	1354	0
436	20241002	114500	100583262	1354	1354	1354	1354	0
437	20241002	114400	100583262	1354	1354	1354	1354	0
438	20241002	114300	100583262	1354	1354	1354	1354	0
439	20241002	114200	100583262	1354	1354	1354	1354	0
440	20241002	114100	100583262	1354	1354	1354	1354	4
441	20241002	114000	100577846	1350	1350	1350	1350	0
442	20241002	113900	100577846	1350	1350	1350	1350	0
443	20241002	113800	100577846	1350	1350	1350	1350	1000
444	20241002	113700	99227846	1353	1353	1353	1353	18
445	20241002	113600	99203492	1358	1358	1358	1358	0
446	20241002	113500	99203492	1358	1358	1358	1358	0
447	20241002	113400	99203492	1358	1358	1358	1358	0
448	20241002	113300	99203492	1358	1358	1358	1358	0
449	20241002	113200	99203492	1358	1358	1358	1358	0
450	20241002	113100	99203492	1358	1350	1358	1350	201
451	20241002	113000	98932134	1350	1350	1350	1350	0
452	20241002	112900	98932134	1350	1350	1350	1350	0
453	20241002	112800	98932134	1350	1350	1350	1350	174
454	20241002	112700	98697234	1350	1350	1350	1350	1
455	20241002	112600	98695884	1350	1350	1350	1350	0
456	20241002	112500	98695884	1350	1350	1350	1350	175
457	20241002	112400	98459634	1350	1350	1350	1350	0
458	20241002	112300	98459634	1350	1363	1363	1350	1314
459	20241002	112200	96685572	1358	1358	1358	1358	0
460	20241002	112100	96685572	1358	1360	1360	1358	158
461	20241002	112000	96471006	1364	1364	1364	1364	0
462	20241002	111900	96471006	1364	1364	1364	1364	0
463	20241002	111800	96471006	1364	1364	1364	1364	0
464	20241002	111700	96471006	1364	1364	1364	1364	100
465	20241002	111600	96334606	1364	1362	1364	1362	9
466	20241002	111500	96322343	1360	1359	1360	1359	4
467	20241002	111400	96316906	1358	1356	1358	1356	63
468	20241002	111300	96231369	1358	1358	1358	1358	0
469	20241002	111200	96231369	1358	1358	1358	1358	0
470	20241002	111100	96231369	1358	1358	1358	1358	0
471	20241002	111000	96231369	1358	1358	1358	1358	0
472	20241002	110900	96231369	1358	1356	1358	1356	2
473	20241002	110800	96228655	1356	1356	1356	1356	323
474	20241002	110700	95790667	1358	1357	1358	1357	128
475	20241002	110600	95616851	1356	1356	1356	1356	0
476	20241002	110500	95616851	1356	1356	1356	1356	0
477	20241002	110400	95616851	1356	1356	1356	1356	49
478	20241002	110300	95550407	1356	1356	1356	1356	0
479	20241002	110200	95550407	1356	1356	1356	1356	0
480	20241002	110100	95550407	1356	1356	1356	1356	50
481	20241002	110000	95482607	1356	1356	1356	1356	1000
482	20241002	105900	94126607	1356	1356	1356	1356	1
483	20241002	105800	94125251	1350	1350	1350	1350	0
484	20241002	105700	94125251	1350	1350	1350	1350	0
485	20241002	105600	94125251	1350	1354	1354	1350	23
486	20241002	105500	94094167	1356	1356	1356	1356	0
487	20241002	105400	94094167	1356	1356	1356	1356	0
488	20241002	105300	94094167	1356	1355	1356	1355	8
489	20241002	105200	94083320	1356	1356	1356	1356	700
490	20241002	105100	93134120	1356	1356	1356	1356	1
491	20241002	105000	93132764	1356	1356	1356	1356	0
492	20241002	104900	93132764	1356	1356	1356	1356	0
493	20241002	104800	93132764	1356	1356	1356	1356	1
494	20241002	104700	93131408	1350	1350	1350	1350	0
495	20241002	104600	93131408	1350	1350	1350	1350	0
496	20241002	104500	93131408	1350	1350	1350	1350	2
497	20241002	104400	93128708	1350	1357	1357	1350	602
498	20241002	104300	92315987	1350	1350	1350	1350	50
499	20241002	104200	92248487	1358	1358	1358	1358	0
500	20241002	104100	92248487	1358	1353	1358	1350	105
501	20241002	104000	92106711	1353	1356	1356	1341	262
502	20241002	103900	91754825	1356	1356	1356	1356	0
503	20241002	103800	91754825	1356	1354	1356	1354	1000
504	20241002	103700	90399641	1356	1339	1356	1339	2751
505	20241002	103600	86681976	1339	1354	1354	1337	883
506	20241002	103500	85495615	1360	1350	1360	1350	1913
507	20241002	103400	82907082	1347	1345	1347	1345	601
508	20241002	103300	82098735	1345	1345	1345	1345	100
509	20241002	103200	81964235	1345	1345	1345	1345	0
510	20241002	103100	81964235	1345	1342	1345	1342	101
511	20241002	103000	81828690	1341	1341	1341	1341	0
512	20241002	102900	81828690	1341	1341	1343	1341	1225
513	20241002	102800	80185440	1337	1337	1337	1337	0
514	20241002	102700	80185440	1337	1337	1337	1337	429
515	20241002	102600	79611867	1336	1336	1336	1336	5
516	20241002	102500	79605187	1337	1337	1337	1337	1
517	20241002	102400	79603850	1328	1328	1328	1328	223
518	20241002	102300	79307706	1328	1328	1328	1328	2115
519	20241002	102200	76498986	1328	1330	1330	1328	3533
520	20241002	102100	71804123	1341	1341	1341	1341	1170
521	20241002	102000	70235153	1327	1327	1327	1327	0
522	20241002	101900	70235153	1327	1326	1372	1326	36063
523	20241002	101800	21956165	1326	1326	1326	1326	0
524	20241002	101700	21956165	1326	1325	1326	1325	244
525	20241002	101600	21632863	1327	1327	1327	1327	500
526	20241002	101500	20969363	1327	1327	1327	1327	0
527	20241002	101400	20969363	1327	1327	1327	1327	0
528	20241002	101300	20969363	1327	1327	1327	1327	0
529	20241002	101200	20969363	1327	1327	1327	1327	0
530	20241002	101100	20969363	1327	1327	1327	1327	0
531	20241002	101000	20969363	1327	1327	1327	1327	0
532	20241002	100900	20969363	1327	1327	1327	1327	5
533	20241002	100800	20962728	1327	1327	1327	1327	1
534	20241002	100700	20961401	1325	1325	1325	1325	0
535	20241002	100600	20961401	1325	1325	1325	1325	666
536	20241002	100500	20078951	1325	1325	1325	1325	1
537	20241002	100400	20077626	1324	1324	1324	1324	0
538	20241002	100300	20077626	1324	1324	1324	1324	57
539	20241002	100200	20002158	1325	1325	1325	1325	0
540	20241002	100100	20002158	1325	1325	1325	1325	0
541	20241002	100000	20002158	1325	1325	1325	1325	0
542	20241002	095900	20002158	1325	1325	1325	1325	1
543	20241002	095800	20000833	1320	1320	1320	1319	2525
544	20241002	095700	16669239	1324	1324	1324	1324	500
545	20241002	095600	16007239	1321	1321	1321	1321	19
546	20241002	095500	15982140	1321	1321	1321	1321	1
547	20241002	095400	15980819	1319	1319	1319	1319	12
548	20241002	095300	15964991	1320	1322	1322	1320	3
549	20241002	095200	15961028	1323	1323	1323	1323	0
550	20241002	095100	15961028	1323	1318	1323	1318	114
551	20241002	095000	15810596	1320	1320	1320	1320	0
552	20241002	094900	15810596	1320	1320	1320	1320	100
553	20241002	094800	15678596	1320	1320	1320	1320	1
554	20241002	094700	15677276	1318	1328	1328	1318	679
555	20241002	094600	14780447	1328	1328	1328	1328	0
556	20241002	094500	14780447	1328	1328	1328	1328	1
557	20241002	094400	14779119	1327	1327	1327	1327	0
558	20241002	094300	14779119	1327	1327	1327	1327	0
559	20241002	094200	14779119	1327	1327	1327	1327	0
560	20241002	094100	14779119	1327	1327	1327	1327	1
561	20241002	094000	14777792	1328	1328	1328	1328	0
562	20241002	093900	14777792	1328	1328	1328	1328	12
563	20241002	093800	14761856	1328	1325	1328	1325	89
564	20241002	093700	14643917	1325	1321	1325	1321	532
565	20241002	093600	13940857	1319	1319	1319	1319	598
566	20241002	093500	13152095	1321	1321	1321	1321	0
567	20241002	093400	13152095	1321	1313	1321	1313	100
568	20241002	093300	13020395	1313	1313	1313	1313	1463
569	20241002	093200	11099476	1321	1321	1321	1321	0
570	20241002	093100	11099476	1321	1321	1321	1321	20
571	20241002	093000	11073056	1321	1321	1321	1321	0
572	20241002	092900	11073056	1321	1321	1321	1321	0
573	20241002	092800	11073056	1321	1321	1321	1321	0
574	20241002	092700	11073056	1321	1321	1321	1321	114
575	20241002	092600	10922462	1315	1315	1315	1315	1270
576	20241002	092500	9252412	1316	1316	1316	1316	500
577	20241002	092400	8594412	1316	1321	1321	1316	111
578	20241002	092300	8448286	1321	1320	1321	1320	242
579	20241002	092200	8128703	1321	1321	1321	1321	1
580	20241002	092100	8127382	1318	1318	1318	1318	8
581	20241002	092000	8116838	1318	1318	1318	1318	1
582	20241002	091900	8115520	1317	1317	1317	1317	1
583	20241002	091800	8114203	1318	1318	1318	1318	281
584	20241002	091700	7743845	1328	1328	1328	1328	0
585	20241002	091600	7743845	1328	1328	1328	1328	0
586	20241002	091500	7743845	1328	1328	1328	1328	0
587	20241002	091400	7743845	1328	1323	1330	1323	41
588	20241002	091300	7689403	1319	1319	1319	1319	0
589	20241002	091200	7689403	1319	1319	1319	1319	51
590	20241002	091100	7622134	1311	1311	1311	1311	50
591	20241002	091000	7556584	1311	1311	1311	1311	101
592	20241002	090900	7424173	1313	1319	1319	1313	85
593	20241002	090800	7312394	1321	1321	1321	1321	0
594	20241002	090700	7312394	1321	1331	1341	1321	1091
595	20241002	090600	5870339	1333	1341	1341	1333	4
596	20241002	090500	5864992	1355	1320	1355	1320	205
597	20241002	090400	5589093	1315	1315	1315	1315	120
598	20241002	090300	5431293	1315	1321	1321	1315	4
599	20241002	090200	5426021	1302	1327	1327	1297	3939
600	20241002	090100	291567	1329	1331	1331	1329	2
601	20241002	090000	288907	1333	1338	1338	1333	216