KissMeData/033540/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192200	325678454	1684	1684	1684	1684	2526
3	20241007	192100	325678454	1684	1684	1684	1684	0
4	20241007	192000	325678454	1684	1684	1684	1684	0
5	20241007	191900	325678454	1684	1684	1684	1684	0
6	20241007	191800	325678454	1684	1684	1684	1684	0
7	20241007	191700	325678454	1684	1684	1684	1684	0
8	20241007	191600	325678454	1684	1684	1684	1684	0
9	20241007	191500	325678454	1684	1684	1684	1684	0
10	20241007	191400	325678454	1684	1684	1684	1684	0
11	20241007	191300	325678454	1684	1684	1684	1684	0
12	20241007	191200	325678454	1684	1684	1684	1684	0
13	20241007	191100	325678454	1684	1684	1684	1684	0
14	20241007	191000	325678454	1684	1684	1684	1684	0
15	20241007	190900	325678454	1684	1684	1684	1684	0
16	20241007	190800	325678454	1684	1684	1684	1684	0
17	20241007	190700	325678454	1684	1684	1684	1684	0
18	20241007	190600	325678454	1684	1684	1684	1684	0
19	20241007	190500	325678454	1684	1684	1684	1684	0
20	20241007	190400	325678454	1684	1684	1684	1684	0
21	20241007	190300	325678454	1684	1684	1684	1684	0
22	20241007	190200	325678454	1684	1684	1684	1684	0
23	20241007	190100	325678454	1684	1684	1684	1684	0
24	20241007	190000	325678454	1684	1684	1684	1684	0
25	20241007	185900	325678454	1684	1684	1684	1684	0
26	20241007	185800	325678454	1684	1684	1684	1684	0
27	20241007	185700	325678454	1684	1684	1684	1684	0
28	20241007	185600	325678454	1684	1684	1684	1684	0
29	20241007	185500	325678454	1684	1684	1684	1684	0
30	20241007	185400	325678454	1684	1684	1684	1684	0
31	20241007	185300	325678454	1684	1684	1684	1684	0
32	20241007	185200	325678454	1684	1684	1684	1684	2526
33	20241007	185100	325678454	1684	1684	1684	1684	0
34	20241007	185000	325678454	1684	1684	1684	1684	0
35	20241007	184900	325678454	1684	1684	1684	1684	0
36	20241007	184800	325678454	1684	1684	1684	1684	0
37	20241007	184700	325678454	1684	1684	1684	1684	0
38	20241007	184600	325678454	1684	1684	1684	1684	0
39	20241007	184500	325678454	1684	1684	1684	1684	0
40	20241007	184400	325678454	1684	1684	1684	1684	0
41	20241007	184300	325678454	1684	1684	1684	1684	0
42	20241007	184200	325678454	1684	1684	1684	1684	0
43	20241007	184100	325678454	1684	1684	1684	1684	0
44	20241007	184000	325678454	1684	1684	1684	1684	0
45	20241007	183900	325678454	1684	1684	1684	1684	0
46	20241007	183800	325678454	1684	1684	1684	1684	0
47	20241007	183700	325678454	1684	1684	1684	1684	0
48	20241007	183600	325678454	1684	1684	1684	1684	0
49	20241007	183500	325678454	1684	1684	1684	1684	0
50	20241007	183400	325678454	1684	1684	1684	1684	0
51	20241007	183300	325678454	1684	1684	1684	1684	0
52	20241007	183200	325678454	1684	1684	1684	1684	0
53	20241007	183100	325678454	1684	1684	1684	1684	0
54	20241007	183000	325678454	1684	1684	1684	1684	0
55	20241007	182900	325678454	1684	1684	1684	1684	0
56	20241007	182800	325678454	1684	1684	1684	1684	0
57	20241007	182700	325678454	1684	1684	1684	1684	0
58	20241007	182600	325678454	1684	1684	1684	1684	0
59	20241007	182500	325678454	1684	1684	1684	1684	0
60	20241007	182400	325678454	1684	1684	1684	1684	0
61	20241007	182300	325678454	1684	1684	1684	1684	0
62	20241007	182200	325678454	1684	1684	1684	1684	2526
63	20241007	182100	325678454	1684	1684	1684	1684	0
64	20241007	182000	325678454	1684	1684	1684	1684	0
65	20241007	181900	325678454	1684	1684	1684	1684	0
66	20241007	181800	325678454	1684	1684	1684	1684	0
67	20241007	181700	325678454	1684	1684	1684	1684	0
68	20241007	181600	325678454	1684	1684	1684	1684	0
69	20241007	181500	325678454	1684	1684	1684	1684	0
70	20241007	181400	325678454	1684	1684	1684	1684	0
71	20241007	181300	325678454	1684	1684	1684	1684	0
72	20241007	181200	325678454	1684	1684	1684	1684	0
73	20241007	181100	325678454	1684	1684	1684	1684	0
74	20241007	181000	325678454	1684	1684	1684	1684	0
75	20241007	180900	325678454	1684	1684	1684	1684	0
76	20241007	180800	325678454	1684	1684	1684	1684	0
77	20241007	180700	325678454	1684	1684	1684	1684	0
78	20241007	180600	325678454	1684	1684	1684	1684	0
79	20241007	180500	325678454	1684	1684	1684	1684	0
80	20241007	180400	325678454	1684	1684	1684	1684	0
81	20241007	180300	325678454	1684	1684	1684	1684	0
82	20241007	180200	325678454	1684	1684	1684	1684	0
83	20241007	180100	325678454	1684	1684	1684	1684	0
84	20241007	180000	325678454	1684	1684	1684	1684	0
85	20241007	175900	325678454	1684	1684	1684	1684	0
86	20241007	175800	325678454	1684	1684	1684	1684	0
87	20241007	175700	325678454	1684	1684	1684	1684	0
88	20241007	175600	325678454	1684	1684	1684	1684	0
89	20241007	175500	325678454	1684	1684	1684	1684	0
90	20241007	175400	325678454	1684	1684	1684	1684	0
91	20241007	175300	325678454	1684	1684	1684	1684	0
92	20241007	175200	325678454	1684	1684	1684	1684	2526
93	20241007	175100	325678454	1684	1684	1684	1684	0
94	20241007	175000	325678454	1684	1684	1684	1684	0
95	20241007	174900	325678454	1684	1684	1684	1684	0
96	20241007	174800	325678454	1684	1684	1684	1684	0
97	20241007	174700	325678454	1684	1684	1684	1684	0
98	20241007	174600	325678454	1684	1684	1684	1684	0
99	20241007	174500	325678454	1684	1684	1684	1684	0
100	20241007	174400	325678454	1684	1684	1684	1684	0
101	20241007	174300	325678454	1684	1684	1684	1684	0
102	20241007	174200	325678454	1684	1684	1684	1684	0
103	20241007	174100	325678454	1684	1684	1684	1684	0
104	20241007	174000	325678454	1684	1684	1684	1684	0
105	20241007	173900	325678454	1684	1684	1684	1684	0
106	20241007	173800	325678454	1684	1684	1684	1684	0
107	20241007	173700	325678454	1684	1684	1684	1684	0
108	20241007	173600	325678454	1684	1684	1684	1684	0
109	20241007	173500	325678454	1684	1684	1684	1684	0
110	20241007	173400	325678454	1684	1684	1684	1684	0
111	20241007	173300	325678454	1684	1684	1684	1684	0
112	20241007	173200	325678454	1684	1684	1684	1684	0
113	20241007	173100	325678454	1684	1684	1684	1684	0
114	20241007	173000	325678454	1684	1684	1684	1684	0
115	20241007	172900	325678454	1684	1684	1684	1684	0
116	20241007	172800	325678454	1684	1684	1684	1684	0
117	20241007	172700	325678454	1684	1684	1684	1684	0
118	20241007	172600	325678454	1684	1684	1684	1684	0
119	20241007	172500	325678454	1684	1684	1684	1684	0
120	20241007	172400	325678454	1684	1684	1684	1684	0
121	20241007	172300	325678454	1684	1684	1684	1684	0
122	20241007	172200	325678454	1684	1684	1684	1684	2526
123	20241007	172100	325678454	1684	1684	1684	1684	0
124	20241007	172000	325678454	1684	1684	1684	1684	0
125	20241007	171900	325678454	1684	1684	1684	1684	0
126	20241007	171800	325678454	1684	1684	1684	1684	0
127	20241007	171700	325678454	1684	1684	1684	1684	0
128	20241007	171600	325678454	1684	1684	1684	1684	0
129	20241007	171500	325678454	1684	1684	1684	1684	0
130	20241007	171400	325678454	1684	1684	1684	1684	0
131	20241007	171300	325678454	1684	1684	1684	1684	0
132	20241007	171200	325678454	1684	1684	1684	1684	0
133	20241007	171100	325678454	1684	1684	1684	1684	0
134	20241007	171000	325678454	1684	1684	1684	1684	0
135	20241007	170900	325678454	1684	1684	1684	1684	0
136	20241007	170800	325678454	1684	1684	1684	1684	0
137	20241007	170700	325678454	1684	1684	1684	1684	0
138	20241007	170600	325678454	1684	1684	1684	1684	0
139	20241007	170500	325678454	1684	1684	1684	1684	0
140	20241007	170400	325678454	1684	1684	1684	1684	0
141	20241007	170300	325678454	1684	1684	1684	1684	0
142	20241007	170200	325678454	1684	1684	1684	1684	0
143	20241007	170100	325678454	1684	1684	1684	1684	0
144	20241007	170000	325678454	1684	1684	1684	1684	0
145	20241007	165900	325678454	1684	1684	1684	1684	0
146	20241007	165800	325678454	1684	1684	1684	1684	0
147	20241007	165700	325678454	1684	1684	1684	1684	0
148	20241007	165600	325678454	1684	1684	1684	1684	0
149	20241007	165500	325678454	1684	1684	1684	1684	0
150	20241007	165400	325678454	1684	1684	1684	1684	0
151	20241007	165300	325678454	1684	1684	1684	1684	0
152	20241007	165200	325678454	1684	1684	1684	1684	2526
153	20241007	165100	325678454	1684	1684	1684	1684	0
154	20241007	165000	325678454	1684	1684	1684	1684	0
155	20241007	164900	325678454	1684	1684	1684	1684	0
156	20241007	164800	325678454	1684	1684	1684	1684	0
157	20241007	164700	325678454	1684	1684	1684	1684	0
158	20241007	164600	325678454	1684	1684	1684	1684	0
159	20241007	164500	325678454	1684	1684	1684	1684	0
160	20241007	164400	325678454	1684	1684	1684	1684	0
161	20241007	164300	325678454	1684	1684	1684	1684	0
162	20241007	164200	325678454	1684	1684	1684	1684	0
163	20241007	164100	325678454	1684	1684	1684	1684	0
164	20241007	164000	325678454	1684	1684	1684	1684	0
165	20241007	163900	325678454	1684	1684	1684	1684	0
166	20241007	163800	325678454	1684	1684	1684	1684	0
167	20241007	163700	325678454	1684	1684	1684	1684	0
168	20241007	163600	325678454	1684	1684	1684	1684	0
169	20241007	163500	325678454	1684	1684	1684	1684	0
170	20241007	163400	325678454	1684	1684	1684	1684	0
171	20241007	163300	325678454	1684	1684	1684	1684	0
172	20241007	163200	325678454	1684	1684	1684	1684	0
173	20241007	163100	325678454	1684	1684	1684	1684	0
174	20241007	163000	325678454	1684	1684	1684	1684	0
175	20241007	162900	325678454	1684	1684	1684	1684	0
176	20241007	162800	325678454	1684	1684	1684	1684	0
177	20241007	162700	325678454	1684	1684	1684	1684	0
178	20241007	162600	325678454	1684	1684	1684	1684	0
179	20241007	162500	325678454	1684	1684	1684	1684	0
180	20241007	162400	325678454	1684	1684	1684	1684	0
181	20241007	162300	325678454	1684	1684	1684	1684	0
182	20241007	162200	325678454	1684	1684	1684	1684	2526
183	20241007	162100	325678454	1684	1684	1684	1684	0
184	20241007	162000	325678454	1684	1684	1684	1684	0
185	20241007	161900	325678454	1684	1684	1684	1684	0
186	20241007	161800	325678454	1684	1684	1684	1684	0
187	20241007	161700	325678454	1684	1684	1684	1684	0
188	20241007	161600	325678454	1684	1684	1684	1684	0
189	20241007	161500	325678454	1684	1684	1684	1684	0
190	20241007	161400	325678454	1684	1684	1684	1684	0
191	20241007	161300	325678454	1684	1684	1684	1684	0
192	20241007	161200	325678454	1684	1684	1684	1684	0
193	20241007	161100	325678454	1684	1684	1684	1684	0
194	20241007	161000	325678454	1684	1684	1684	1684	0
195	20241007	160900	325678454	1684	1684	1684	1684	0
196	20241007	160800	325678454	1684	1684	1684	1684	0
197	20241007	160700	325678454	1684	1684	1684	1684	0
198	20241007	160600	325678454	1684	1684	1684	1684	0
199	20241007	160500	325678454	1684	1684	1684	1684	0
200	20241007	160400	325678454	1684	1684	1684	1684	0
201	20241007	160300	325678454	1684	1684	1684	1684	0
202	20241007	160200	325678454	1684	1684	1684	1684	0
203	20241007	160100	325678454	1684	1684	1684	1684	0
204	20241007	160000	325678454	1684	1684	1684	1684	0
205	20241007	155900	325678454	1684	1684	1684	1684	0
206	20241007	155800	325678454	1684	1684	1684	1684	0
207	20241007	155700	325678454	1684	1684	1684	1684	0
208	20241007	155600	325678454	1684	1684	1684	1684	0
209	20241007	155500	325678454	1684	1684	1684	1684	0
210	20241007	155400	325678454	1684	1684	1684	1684	0
211	20241007	155300	325678454	1684	1684	1684	1684	0
212	20241007	155200	325678454	1684	1684	1684	1684	2526
213	20241007	155100	325678454	1684	1684	1684	1684	0
214	20241007	155000	325678454	1684	1684	1684	1684	0
215	20241007	154900	325678454	1684	1684	1684	1684	0
216	20241007	154800	325678454	1684	1684	1684	1684	0
217	20241007	154700	325678454	1684	1684	1684	1684	0
218	20241007	154600	325678454	1684	1684	1684	1684	0
219	20241007	154500	325678454	1684	1684	1684	1684	0
220	20241007	154400	325678454	1684	1684	1684	1684	0
221	20241007	154300	325678454	1684	1684	1684	1684	0
222	20241007	154200	325678454	1684	1684	1684	1684	0
223	20241007	154100	325678454	1684	1684	1684	1684	0
224	20241007	154000	325678454	1684	1684	1684	1684	0
225	20241007	153900	325678454	1684	1684	1684	1684	0
226	20241007	153800	325678454	1684	1684	1684	1684	0
227	20241007	153700	325678454	1684	1684	1684	1684	0
228	20241007	153600	325678454	1684	1684	1684	1684	0
229	20241007	153500	325678454	1684	1684	1684	1684	0
230	20241007	153400	325678454	1684	1684	1684	1684	0
231	20241007	153300	325678454	1684	1684	1684	1684	0
232	20241007	153200	325678454	1684	1684	1684	1684	0
233	20241007	153100	325678454	1684	1684	1684	1684	0
234	20241007	153000	325678454	1684	1684	1684	1684	2526
235	20241007	152900	321424670	1689	1689	1689	1689	0
236	20241007	152800	321424670	1689	1689	1689	1689	0
237	20241007	152700	321424670	1689	1689	1689	1689	0
238	20241007	152600	321424670	1689	1689	1689	1689	0
239	20241007	152500	321424670	1689	1689	1689	1689	0
240	20241007	152400	321424670	1689	1689	1689	1689	0
241	20241007	152300	321424670	1689	1689	1689	1689	0
242	20241007	152200	321424670	1689	1689	1689	1689	0
243	20241007	152100	321424670	1689	1689	1689	1689	0
244	20241007	152000	321424670	1689	1689	1689	1689	0
245	20241007	151900	321424670	1689	1689	1689	1689	10
246	20241007	151800	321407780	1689	1688	1689	1686	595
247	20241007	151700	320404599	1688	1688	1688	1688	1
248	20241007	151600	320402911	1689	1689	1689	1689	0
249	20241007	151500	320402911	1689	1689	1689	1689	2
250	20241007	151400	320399533	1689	1689	1689	1689	15
251	20241007	151300	320374198	1689	1689	1689	1689	2
252	20241007	151200	320370820	1690	1690	1690	1690	0
253	20241007	151100	320370820	1690	1690	1690	1690	10
254	20241007	151000	320353920	1691	1691	1691	1691	0
255	20241007	150900	320353920	1691	1691	1691	1691	0
256	20241007	150800	320353920	1691	1691	1691	1691	0
257	20241007	150700	320353920	1691	1691	1691	1691	0
258	20241007	150600	320353920	1691	1686	1691	1686	126
259	20241007	150500	320141479	1686	1686	1686	1686	10
260	20241007	150400	320124619	1691	1691	1691	1691	100
261	20241007	150300	319955519	1691	1686	1691	1686	250
262	20241007	150200	319533769	1691	1691	1691	1691	0
263	20241007	150100	319533769	1691	1691	1691	1691	0
264	20241007	150000	319533769	1691	1691	1691	1691	0
265	20241007	145900	319533769	1691	1691	1691	1691	1
266	20241007	145800	319532078	1684	1684	1684	1684	35
267	20241007	145700	319473138	1692	1692	1692	1692	0
268	20241007	145600	319473138	1692	1692	1692	1692	0
269	20241007	145500	319473138	1692	1692	1692	1692	3052
270	20241007	145400	314309154	1692	1692	1692	1692	150
271	20241007	145300	314055354	1693	1693	1693	1693	0
272	20241007	145200	314055354	1693	1693	1693	1693	1
273	20241007	145100	314053661	1683	1684	1684	1683	600
274	20241007	145000	313043796	1695	1695	1695	1695	0
275	20241007	144900	313043796	1695	1695	1695	1695	0
276	20241007	144800	313043796	1695	1695	1695	1695	35
277	20241007	144700	312984471	1696	1696	1696	1696	0
278	20241007	144600	312984471	1696	1696	1696	1696	0
279	20241007	144500	312984471	1696	1696	1696	1696	0
280	20241007	144400	312984471	1696	1690	1696	1690	1201
281	20241007	144300	310953106	1689	1689	1689	1689	0
282	20241007	144200	310953106	1689	1689	1689	1689	1
283	20241007	144100	310951417	1688	1688	1688	1688	119
284	20241007	144000	310750545	1688	1688	1688	1688	0
285	20241007	143900	310750545	1688	1688	1688	1688	3
286	20241007	143800	310745481	1689	1689	1689	1689	0
287	20241007	143700	310745481	1689	1688	1689	1682	381
288	20241007	143600	310104275	1690	1690	1690	1690	0
289	20241007	143500	310104275	1690	1690	1690	1690	1
290	20241007	143400	310102585	1688	1689	1689	1688	2443
291	20241007	143300	305976501	1689	1689	1689	1689	0
292	20241007	143200	305976501	1689	1689	1689	1689	1
293	20241007	143100	305974812	1688	1688	1688	1688	205
294	20241007	143000	305628772	1689	1689	1689	1689	0
295	20241007	142900	305628772	1689	1689	1689	1689	0
296	20241007	142800	305628772	1689	1689	1689	1689	10
297	20241007	142700	305611882	1689	1689	1689	1689	0
298	20241007	142600	305611882	1689	1684	1689	1684	131
299	20241007	142500	305391273	1689	1685	1689	1685	349
300	20241007	142400	304803168	1685	1687	1687	1685	91
301	20241007	142300	304649767	1688	1688	1688	1688	201
302	20241007	142200	304310479	1688	1688	1688	1688	481
303	20241007	142100	303498551	1690	1690	1690	1690	0
304	20241007	142000	303498551	1690	1690	1690	1690	245
305	20241007	141900	303084501	1690	1690	1690	1690	2000
306	20241007	141800	299704501	1690	1689	1690	1689	358
307	20241007	141700	299099500	1690	1690	1690	1690	1
308	20241007	141600	299097810	1689	1689	1689	1689	20
309	20241007	141500	299064030	1690	1690	1690	1690	0
310	20241007	141400	299064030	1690	1689	1690	1689	79
311	20241007	141300	298930540	1690	1690	1690	1690	0
312	20241007	141200	298930540	1690	1690	1690	1690	0
313	20241007	141100	298930540	1690	1690	1690	1690	0
314	20241007	141000	298930540	1690	1690	1690	1690	0
315	20241007	140900	298930540	1690	1690	1690	1690	0
316	20241007	140800	298930540	1690	1690	1690	1690	0
317	20241007	140700	298930540	1690	1690	1690	1690	100
318	20241007	140600	298761540	1690	1690	1690	1690	22
319	20241007	140500	298724360	1689	1689	1689	1689	0
320	20241007	140400	298724360	1689	1689	1689	1689	0
321	20241007	140300	298724360	1689	1689	1689	1689	100
322	20241007	140200	298555460	1690	1690	1690	1690	4
323	20241007	140100	298548700	1690	1690	1690	1690	0
324	20241007	140000	298548700	1690	1683	1690	1683	7331
325	20241007	135900	286183096	1684	1684	1684	1684	0
326	20241007	135800	286183096	1684	1684	1684	1684	0
327	20241007	135700	286183096	1684	1684	1684	1684	0
328	20241007	135600	286183096	1684	1682	1684	1681	108
329	20241007	135500	286001531	1684	1684	1684	1684	0
330	20241007	135400	286001531	1684	1684	1684	1684	0
331	20241007	135300	286001531	1684	1684	1684	1684	0
332	20241007	135200	286001531	1684	1682	1684	1682	9
333	20241007	135100	285986391	1684	1684	1684	1684	0
334	20241007	135000	285986391	1684	1684	1684	1684	0
335	20241007	134900	285986391	1684	1682	1684	1682	202
336	20241007	134800	285646623	1684	1684	1684	1684	0
337	20241007	134700	285646623	1684	1684	1684	1684	8
338	20241007	134600	285633151	1685	1685	1685	1685	0
339	20241007	134500	285633151	1685	1685	1685	1685	0
340	20241007	134400	285633151	1685	1685	1685	1685	0
341	20241007	134300	285633151	1685	1685	1685	1685	0
342	20241007	134200	285633151	1685	1685	1685	1685	0
343	20241007	134100	285633151	1685	1685	1685	1685	0
344	20241007	134000	285633151	1685	1685	1685	1685	1
345	20241007	133900	285631466	1682	1683	1683	1682	50
346	20241007	133800	285547360	1685	1685	1685	1685	1
347	20241007	133700	285545675	1682	1682	1682	1682	0
348	20241007	133600	285545675	1682	1682	1682	1682	0
349	20241007	133500	285545675	1682	1682	1682	1682	234
350	20241007	133400	285152087	1686	1686	1686	1686	0
351	20241007	133300	285152087	1686	1686	1686	1686	0
352	20241007	133200	285152087	1686	1685	1686	1685	500
353	20241007	133100	284309097	1685	1685	1685	1685	0
354	20241007	133000	284309097	1685	1685	1685	1685	0
355	20241007	132900	284309097	1685	1685	1685	1685	0
356	20241007	132800	284309097	1685	1685	1685	1685	0
357	20241007	132700	284309097	1685	1685	1685	1685	0
358	20241007	132600	284309097	1685	1685	1685	1685	0
359	20241007	132500	284309097	1685	1685	1685	1685	0
360	20241007	132400	284309097	1685	1685	1685	1685	0
361	20241007	132300	284309097	1685	1685	1685	1685	0
362	20241007	132200	284309097	1685	1685	1685	1685	0
363	20241007	132100	284309097	1685	1685	1685	1685	5
364	20241007	132000	284300672	1686	1686	1686	1686	2
365	20241007	131900	284297300	1687	1687	1687	1687	1
366	20241007	131800	284295613	1687	1687	1687	1687	14
367	20241007	131700	284271995	1687	1687	1687	1687	0
368	20241007	131600	284271995	1687	1687	1687	1687	0
369	20241007	131500	284271995	1687	1687	1687	1687	100
370	20241007	131400	284103295	1687	1687	1687	1687	0
371	20241007	131300	284103295	1687	1687	1687	1687	0
372	20241007	131200	284103295	1687	1682	1687	1682	7165
373	20241007	131100	272040323	1682	1682	1682	1682	51
374	20241007	131000	271954541	1683	1683	1683	1683	0
375	20241007	130900	271954541	1683	1683	1683	1683	1
376	20241007	130800	271952858	1680	1680	1680	1680	5
377	20241007	130700	271944458	1683	1683	1683	1683	1
378	20241007	130600	271942775	1680	1680	1680	1680	25
379	20241007	130500	271900775	1683	1683	1683	1683	0
380	20241007	130400	271900775	1683	1683	1683	1683	0
381	20241007	130300	271900775	1683	1683	1683	1683	0
382	20241007	130200	271900775	1683	1683	1683	1683	0
383	20241007	130100	271900775	1683	1683	1683	1683	0
384	20241007	130000	271900775	1683	1683	1683	1683	0
385	20241007	125900	271900775	1683	1683	1683	1683	2
386	20241007	125800	271897409	1683	1683	1683	1683	0
387	20241007	125700	271897409	1683	1683	1683	1683	0
388	20241007	125600	271897409	1683	1683	1683	1683	0
389	20241007	125500	271897409	1683	1683	1683	1683	0
390	20241007	125400	271897409	1683	1683	1683	1683	0
391	20241007	125300	271897409	1683	1683	1683	1683	19
392	20241007	125200	271865432	1683	1683	1683	1683	10
393	20241007	125100	271848602	1683	1683	1683	1683	0
394	20241007	125000	271848602	1683	1683	1683	1683	0
395	20241007	124900	271848602	1683	1683	1683	1683	0
396	20241007	124800	271848602	1683	1683	1683	1683	0
397	20241007	124700	271848602	1683	1683	1683	1683	0
398	20241007	124600	271848602	1683	1683	1683	1683	0
399	20241007	124500	271848602	1683	1683	1683	1683	0
400	20241007	124400	271848602	1683	1677	1683	1677	584
401	20241007	124300	270869228	1683	1683	1683	1683	580
402	20241007	124200	269893088	1683	1683	1683	1683	1
403	20241007	124100	269891405	1677	1677	1677	1677	0
404	20241007	124000	269891405	1677	1678	1678	1677	881
405	20241007	123900	268413963	1683	1683	1683	1683	0
406	20241007	123800	268413963	1683	1683	1683	1683	0
407	20241007	123700	268413963	1683	1683	1683	1683	3
408	20241007	123600	268408914	1680	1680	1680	1680	30
409	20241007	123500	268358514	1683	1680	1683	1680	71
410	20241007	123400	268239231	1680	1680	1680	1680	0
411	20241007	123300	268239231	1680	1680	1680	1680	446
412	20241007	123200	267489951	1683	1683	1683	1683	0
413	20241007	123100	267489951	1683	1683	1683	1683	0
414	20241007	123000	267489951	1683	1683	1683	1683	0
415	20241007	122900	267489951	1683	1683	1683	1683	0
416	20241007	122800	267489951	1683	1683	1683	1683	0
417	20241007	122700	267489951	1683	1683	1683	1683	74
418	20241007	122600	267365409	1683	1683	1683	1683	1
419	20241007	122500	267363726	1682	1682	1682	1682	2172
420	20241007	122400	263710422	1682	1682	1682	1682	547
421	20241007	122300	262790368	1682	1681	1682	1681	1029
422	20241007	122200	261060458	1681	1681	1681	1681	20
423	20241007	122100	261026838	1681	1681	1681	1681	0
424	20241007	122000	261026838	1681	1681	1681	1681	0
425	20241007	121900	261026838	1681	1681	1681	1681	0
426	20241007	121800	261026838	1681	1681	1681	1681	1
427	20241007	121700	261025157	1682	1682	1682	1682	0
428	20241007	121600	261025157	1682	1682	1682	1682	5
429	20241007	121500	261016747	1680	1680	1680	1680	8
430	20241007	121400	261003307	1680	1680	1680	1680	0
431	20241007	121300	261003307	1680	1680	1680	1680	0
432	20241007	121200	261003307	1680	1680	1680	1680	60
433	20241007	121100	260902507	1680	1681	1681	1680	1000
434	20241007	121000	259222407	1682	1682	1682	1682	0
435	20241007	120900	259222407	1682	1682	1682	1682	17
436	20241007	120800	259193813	1682	1682	1682	1682	0
437	20241007	120700	259193813	1682	1682	1682	1682	0
438	20241007	120600	259193813	1682	1682	1682	1682	0
439	20241007	120500	259193813	1682	1682	1682	1682	0
440	20241007	120400	259193813	1682	1680	1682	1677	370
441	20241007	120300	258572968	1681	1681	1681	1681	62
442	20241007	120200	258468746	1681	1681	1681	1681	3
443	20241007	120100	258463703	1682	1682	1682	1682	0
444	20241007	120000	258463703	1682	1682	1682	1682	0
445	20241007	115900	258463703	1682	1682	1682	1682	0
446	20241007	115800	258463703	1682	1682	1682	1682	0
447	20241007	115700	258463703	1682	1682	1682	1682	111
448	20241007	115600	258277001	1683	1683	1683	1683	1
449	20241007	115500	258275318	1681	1681	1681	1681	0
450	20241007	115400	258275318	1681	1681	1681	1681	999
451	20241007	115300	256595999	1681	1681	1681	1681	0
452	20241007	115200	256595999	1681	1681	1681	1681	0
453	20241007	115100	256595999	1681	1680	1681	1680	388
454	20241007	115000	255943871	1681	1681	1681	1681	1
455	20241007	114900	255942190	1682	1682	1682	1682	0
456	20241007	114800	255942190	1682	1682	1682	1682	1
457	20241007	114700	255940508	1676	1676	1676	1676	0
458	20241007	114600	255940508	1676	1676	1676	1676	300
459	20241007	114500	255437708	1683	1683	1683	1683	0
460	20241007	114400	255437708	1683	1683	1683	1683	0
461	20241007	114300	255437708	1683	1683	1683	1683	60
462	20241007	114200	255336728	1683	1683	1683	1683	1
463	20241007	114100	255335045	1683	1680	1683	1676	141
464	20241007	114000	255098322	1683	1683	1683	1683	0
465	20241007	113900	255098322	1683	1683	1683	1683	1
466	20241007	113800	255096639	1682	1682	1682	1682	2109
467	20241007	113700	251549301	1683	1683	1683	1683	0
468	20241007	113600	251549301	1683	1683	1683	1683	0
469	20241007	113500	251549301	1683	1683	1683	1683	0
470	20241007	113400	251549301	1683	1683	1683	1683	0
471	20241007	113300	251549301	1683	1683	1683	1683	0
472	20241007	113200	251549301	1683	1683	1683	1683	0
473	20241007	113100	251549301	1683	1678	1683	1675	2601
474	20241007	113000	247187394	1679	1679	1683	1679	397
475	20241007	112900	246520827	1682	1682	1682	1682	39
476	20241007	112800	246455229	1683	1683	1683	1683	0
477	20241007	112700	246455229	1683	1683	1683	1683	0
478	20241007	112600	246455229	1683	1683	1683	1683	0
479	20241007	112500	246455229	1683	1683	1683	1683	0
480	20241007	112400	246455229	1683	1683	1683	1683	0
481	20241007	112300	246455229	1683	1683	1683	1683	0
482	20241007	112200	246455229	1683	1683	1683	1683	0
483	20241007	112100	246455229	1683	1683	1683	1683	6
484	20241007	112000	246445131	1683	1683	1683	1683	0
485	20241007	111900	246445131	1683	1683	1683	1683	0
486	20241007	111800	246445131	1683	1683	1683	1683	1
487	20241007	111700	246443448	1678	1679	1679	1678	354
488	20241007	111600	245849425	1682	1682	1682	1682	60
489	20241007	111500	245748505	1683	1683	1683	1683	0
490	20241007	111400	245748505	1683	1683	1683	1683	0
491	20241007	111300	245748505	1683	1683	1683	1683	0
492	20241007	111200	245748505	1683	1683	1683	1683	0
493	20241007	111100	245748505	1683	1683	1683	1683	0
494	20241007	111000	245748505	1683	1683	1683	1683	0
495	20241007	110900	245748505	1683	1683	1683	1683	0
496	20241007	110800	245748505	1683	1683	1683	1683	0
497	20241007	110700	245748505	1683	1683	1683	1683	1
498	20241007	110600	245746822	1676	1676	1676	1676	383
499	20241007	110500	245104914	1683	1683	1683	1683	34
500	20241007	110400	245047692	1683	1683	1683	1683	0
501	20241007	110300	245047692	1683	1682	1683	1682	1243
502	20241007	110200	242956123	1682	1682	1682	1682	0
503	20241007	110100	242956123	1682	1682	1682	1682	0
504	20241007	110000	242956123	1682	1682	1682	1682	0
505	20241007	105900	242956123	1682	1682	1682	1682	100
506	20241007	105800	242787923	1683	1683	1683	1683	0
507	20241007	105700	242787923	1683	1683	1683	1683	0
508	20241007	105600	242787923	1683	1683	1683	1683	0
509	20241007	105500	242787923	1683	1683	1683	1683	1
510	20241007	105400	242786240	1674	1677	1677	1674	908
511	20241007	105300	241264711	1683	1683	1683	1683	0
512	20241007	105200	241264711	1683	1677	1683	1677	201
513	20241007	105100	240927628	1683	1683	1683	1679	510
514	20241007	105000	240071330	1679	1679	1679	1679	0
515	20241007	104900	240071330	1679	1679	1679	1679	6
516	20241007	104800	240061256	1683	1683	1683	1683	1
517	20241007	104700	240059573	1683	1683	1683	1683	5
518	20241007	104600	240051158	1683	1683	1683	1683	0
519	20241007	104500	240051158	1683	1683	1683	1683	1
520	20241007	104400	240049475	1683	1683	1683	1683	0
521	20241007	104300	240049475	1683	1683	1683	1683	1
522	20241007	104200	240047792	1683	1683	1683	1683	50
523	20241007	104100	239963642	1684	1684	1684	1684	0
524	20241007	104000	239963642	1684	1684	1684	1684	0
525	20241007	103900	239963642	1684	1684	1684	1684	79
526	20241007	103800	239830606	1683	1683	1683	1683	0
527	20241007	103700	239830606	1683	1683	1683	1683	0
528	20241007	103600	239830606	1683	1683	1683	1683	1
529	20241007	103500	239828923	1683	1683	1683	1683	0
530	20241007	103400	239828923	1683	1684	1684	1683	2
531	20241007	103300	239825556	1684	1684	1684	1684	500
532	20241007	103200	238983556	1684	1684	1684	1684	0
533	20241007	103100	238983556	1684	1684	1684	1684	10
534	20241007	103000	238966716	1684	1680	1684	1680	311
535	20241007	102900	238444192	1684	1684	1684	1684	0
536	20241007	102800	238444192	1684	1684	1684	1675	1190
537	20241007	102700	236446648	1684	1680	1684	1680	626
538	20241007	102600	235392882	1680	1680	1680	1680	423
539	20241007	102500	234682242	1680	1680	1680	1680	1000
540	20241007	102400	233002242	1680	1680	1680	1680	0
541	20241007	102300	233002242	1680	1680	1680	1680	156
542	20241007	102200	232740162	1680	1679	1680	1679	388
543	20241007	102100	232088510	1679	1679	1679	1679	303
544	20241007	102000	231579773	1675	1679	1679	1675	1100
545	20241007	101900	229736078	1679	1679	1679	1679	199
546	20241007	101800	229401957	1679	1679	1679	1679	12
547	20241007	101700	229381809	1680	1680	1680	1680	0
548	20241007	101600	229381809	1680	1680	1680	1680	0
549	20241007	101500	229381809	1680	1680	1680	1680	0
550	20241007	101400	229381809	1680	1680	1680	1680	0
551	20241007	101300	229381809	1680	1680	1680	1680	0
552	20241007	101200	229381809	1680	1674	1680	1674	2
553	20241007	101100	229378455	1674	1674	1674	1674	3120
554	20241007	101000	224155575	1673	1673	1673	1673	0
555	20241007	100900	224155575	1673	1673	1673	1673	0
556	20241007	100800	224155575	1673	1673	1673	1673	0
557	20241007	100700	224155575	1673	1673	1673	1673	0
558	20241007	100600	224155575	1673	1674	1674	1673	369
559	20241007	100500	223538137	1674	1674	1674	1674	490
560	20241007	100400	222717877	1682	1673	1682	1673	51
561	20241007	100300	222632104	1682	1681	1682	1681	500
562	20241007	100200	221791464	1682	1682	1682	1682	0
563	20241007	100100	221791464	1682	1682	1682	1682	31
564	20241007	100000	221739322	1684	1681	1684	1665	13330
565	20241007	095900	199466922	1685	1685	1685	1685	0
566	20241007	095800	199466922	1685	1683	1685	1683	504
567	20241007	095700	198618688	1685	1685	1685	1685	0
568	20241007	095600	198618688	1685	1685	1685	1685	0
569	20241007	095500	198618688	1685	1683	1685	1683	642
570	20241007	095400	197537151	1683	1683	1683	1683	0
571	20241007	095300	197537151	1683	1683	1683	1683	0
572	20241007	095200	197537151	1683	1683	1683	1683	0
573	20241007	095100	197537151	1683	1683	1683	1683	0
574	20241007	095000	197537151	1683	1683	1683	1683	0
575	20241007	094900	197537151	1683	1681	1683	1680	708
576	20241007	094800	196347157	1683	1682	1683	1680	601
577	20241007	094700	195336774	1683	1683	1683	1683	0
578	20241007	094600	195336774	1683	1683	1683	1683	7
579	20241007	094500	195324993	1683	1680	1683	1680	868
580	20241007	094400	193866636	1680	1682	1682	1680	62
581	20241007	094300	193762465	1682	1682	1683	1682	557
582	20241007	094200	192825587	1682	1682	1682	1682	3437
583	20241007	094100	187044553	1682	1677	1682	1677	3020
584	20241007	094000	181967431	1677	1677	1677	1677	232
585	20241007	093900	181578367	1680	1678	1680	1677	155
586	20241007	093800	181318376	1680	1680	1680	1680	150
587	20241007	093700	181066376	1681	1681	1681	1681	0
588	20241007	093600	181066376	1681	1681	1681	1681	59
589	20241007	093500	180967197	1681	1681	1681	1681	150
590	20241007	093400	180715047	1681	1681	1681	1681	5
591	20241007	093300	180706642	1682	1682	1682	1682	59
592	20241007	093200	180607404	1682	1681	1682	1681	254
593	20241007	093100	180180418	1682	1682	1682	1682	0
594	20241007	093000	180180418	1682	1682	1682	1682	0
595	20241007	092900	180180418	1682	1681	1682	1681	713
596	20241007	092800	178981284	1682	1682	1682	1682	0
597	20241007	092700	178981284	1682	1682	1682	1682	10
598	20241007	092600	178964464	1682	1681	1682	1681	254
599	20241007	092500	178537256	1682	1682	1682	1682	0
600	20241007	092400	178537256	1682	1673	1682	1673	2329
601	20241007	092300	174640812	1674	1675	1682	1674	3507
602	20241007	092200	168766586	1682	1682	1682	1682	0
603	20241007	092100	168766586	1682	1681	1682	1681	301
604	20241007	092000	168260604	1681	1681	1681	1678	351
605	20241007	091900	167670576	1682	1682	1682	1682	0
606	20241007	091800	167670576	1682	1682	1682	1682	0
607	20241007	091700	167670576	1682	1682	1682	1682	381
608	20241007	091600	167029734	1682	1674	1682	1674	2004
609	20241007	091500	163675030	1674	1674	1674	1674	1
610	20241007	091400	163673356	1682	1681	1682	1681	4
611	20241007	091300	163666630	1672	1672	1672	1671	358
612	20241007	091200	163068178	1672	1672	1677	1671	118
613	20241007	091100	162870850	1671	1681	1682	1671	226
614	20241007	091000	162492442	1672	1672	1683	1668	13085
615	20241007	090900	140574547	1670	1670	1670	1670	1857
616	20241007	090800	137473357	1666	1670	1670	1666	491
617	20241007	090700	136653391	1667	1674	1674	1667	2399
618	20241007	090600	132647444	1674	1674	1674	1674	29
619	20241007	090500	132598898	1674	1674	1674	1669	108
620	20241007	090400	132418391	1674	1674	1675	1671	2000
621	20241007	090300	129070157	1674	1674	1674	1674	2532
622	20241007	090200	124831589	1674	1674	1674	1674	2481
623	20241007	090100	120678395	1661	1688	1689	1659	21456
624	20241007	090000	84925674	1686	1750	1750	1660	48974