KissMeData/056090/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	193800	274810452	1335	1335	1335	1335	13361
3	20241002	193700	274810452	1335	1335	1335	1335	0
4	20241002	193600	274810452	1335	1335	1335	1335	0
5	20241002	193500	274810452	1335	1335	1335	1335	0
6	20241002	193400	274810452	1335	1335	1335	1335	0
7	20241002	193300	274810452	1335	1335	1335	1335	0
8	20241002	193200	274810452	1335	1335	1335	1335	0
9	20241002	193100	274810452	1335	1335	1335	1335	0
10	20241002	193000	274810452	1335	1335	1335	1335	0
11	20241002	192900	274810452	1335	1335	1335	1335	0
12	20241002	192800	274810452	1335	1335	1335	1335	0
13	20241002	192700	274810452	1335	1335	1335	1335	0
14	20241002	192600	274810452	1335	1335	1335	1335	0
15	20241002	192500	274810452	1335	1335	1335	1335	0
16	20241002	192400	274810452	1335	1335	1335	1335	0
17	20241002	192300	274810452	1335	1335	1335	1335	0
18	20241002	192200	274810452	1335	1335	1335	1335	0
19	20241002	192100	274810452	1335	1335	1335	1335	0
20	20241002	192000	274810452	1335	1335	1335	1335	0
21	20241002	191900	274810452	1335	1335	1335	1335	0
22	20241002	191800	274810452	1335	1335	1335	1335	0
23	20241002	191700	274810452	1335	1335	1335	1335	0
24	20241002	191600	274810452	1335	1335	1335	1335	0
25	20241002	191500	274810452	1335	1335	1335	1335	0
26	20241002	191400	274810452	1335	1335	1335	1335	0
27	20241002	191300	274810452	1335	1335	1335	1335	0
28	20241002	191200	274810452	1335	1335	1335	1335	0
29	20241002	191100	274810452	1335	1335	1335	1335	0
30	20241002	191000	274810452	1335	1335	1335	1335	0
31	20241002	190900	274810452	1335	1335	1335	1335	0
32	20241002	190800	274810452	1335	1335	1335	1335	13361
33	20241002	190700	274810452	1335	1335	1335	1335	0
34	20241002	190600	274810452	1335	1335	1335	1335	0
35	20241002	190500	274810452	1335	1335	1335	1335	0
36	20241002	190400	274810452	1335	1335	1335	1335	0
37	20241002	190300	274810452	1335	1335	1335	1335	0
38	20241002	190200	274810452	1335	1335	1335	1335	0
39	20241002	190100	274810452	1335	1335	1335	1335	0
40	20241002	190000	274810452	1335	1335	1335	1335	0
41	20241002	185900	274810452	1335	1335	1335	1335	0
42	20241002	185800	274810452	1335	1335	1335	1335	0
43	20241002	185700	274810452	1335	1335	1335	1335	0
44	20241002	185600	274810452	1335	1335	1335	1335	0
45	20241002	185500	274810452	1335	1335	1335	1335	0
46	20241002	185400	274810452	1335	1335	1335	1335	0
47	20241002	185300	274810452	1335	1335	1335	1335	0
48	20241002	185200	274810452	1335	1335	1335	1335	0
49	20241002	185100	274810452	1335	1335	1335	1335	0
50	20241002	185000	274810452	1335	1335	1335	1335	0
51	20241002	184900	274810452	1335	1335	1335	1335	0
52	20241002	184800	274810452	1335	1335	1335	1335	0
53	20241002	184700	274810452	1335	1335	1335	1335	0
54	20241002	184600	274810452	1335	1335	1335	1335	0
55	20241002	184500	274810452	1335	1335	1335	1335	0
56	20241002	184400	274810452	1335	1335	1335	1335	0
57	20241002	184300	274810452	1335	1335	1335	1335	0
58	20241002	184200	274810452	1335	1335	1335	1335	0
59	20241002	184100	274810452	1335	1335	1335	1335	0
60	20241002	184000	274810452	1335	1335	1335	1335	0
61	20241002	183900	274810452	1335	1335	1335	1335	0
62	20241002	183800	274810452	1335	1335	1335	1335	13361
63	20241002	183700	274810452	1335	1335	1335	1335	0
64	20241002	183600	274810452	1335	1335	1335	1335	0
65	20241002	183500	274810452	1335	1335	1335	1335	0
66	20241002	183400	274810452	1335	1335	1335	1335	0
67	20241002	183300	274810452	1335	1335	1335	1335	0
68	20241002	183200	274810452	1335	1335	1335	1335	0
69	20241002	183100	274810452	1335	1335	1335	1335	0
70	20241002	183000	274810452	1335	1335	1335	1335	0
71	20241002	182900	274810452	1335	1335	1335	1335	0
72	20241002	182800	274810452	1335	1335	1335	1335	0
73	20241002	182700	274810452	1335	1335	1335	1335	0
74	20241002	182600	274810452	1335	1335	1335	1335	0
75	20241002	182500	274810452	1335	1335	1335	1335	0
76	20241002	182400	274810452	1335	1335	1335	1335	0
77	20241002	182300	274810452	1335	1335	1335	1335	0
78	20241002	182200	274810452	1335	1335	1335	1335	0
79	20241002	182100	274810452	1335	1335	1335	1335	0
80	20241002	182000	274810452	1335	1335	1335	1335	0
81	20241002	181900	274810452	1335	1335	1335	1335	0
82	20241002	181800	274810452	1335	1335	1335	1335	0
83	20241002	181700	274810452	1335	1335	1335	1335	0
84	20241002	181600	274810452	1335	1335	1335	1335	0
85	20241002	181500	274810452	1335	1335	1335	1335	0
86	20241002	181400	274810452	1335	1335	1335	1335	0
87	20241002	181300	274810452	1335	1335	1335	1335	0
88	20241002	181200	274810452	1335	1335	1335	1335	0
89	20241002	181100	274810452	1335	1335	1335	1335	0
90	20241002	181000	274810452	1335	1335	1335	1335	0
91	20241002	180900	274810452	1335	1335	1335	1335	0
92	20241002	180800	274810452	1335	1335	1335	1335	13361
93	20241002	180700	274810452	1335	1335	1335	1335	0
94	20241002	180600	274810452	1335	1335	1335	1335	0
95	20241002	180500	274810452	1335	1335	1335	1335	0
96	20241002	180400	274810452	1335	1335	1335	1335	0
97	20241002	180300	274810452	1335	1335	1335	1335	0
98	20241002	180200	274810452	1335	1335	1335	1335	0
99	20241002	180100	274810452	1335	1335	1335	1335	0
100	20241002	180000	274810452	1335	1335	1335	1335	0
101	20241002	175900	274810452	1335	1335	1335	1335	0
102	20241002	175800	274810452	1335	1335	1335	1335	0
103	20241002	175700	274810452	1335	1335	1335	1335	0
104	20241002	175600	274810452	1335	1335	1335	1335	0
105	20241002	175500	274810452	1335	1335	1335	1335	0
106	20241002	175400	274810452	1335	1335	1335	1335	0
107	20241002	175300	274810452	1335	1335	1335	1335	0
108	20241002	175200	274810452	1335	1335	1335	1335	0
109	20241002	175100	274810452	1335	1335	1335	1335	0
110	20241002	175000	274810452	1335	1335	1335	1335	0
111	20241002	174900	274810452	1335	1335	1335	1335	0
112	20241002	174800	274810452	1335	1335	1335	1335	0
113	20241002	174700	274810452	1335	1335	1335	1335	0
114	20241002	174600	274810452	1335	1335	1335	1335	0
115	20241002	174500	274810452	1335	1335	1335	1335	0
116	20241002	174400	274810452	1335	1335	1335	1335	0
117	20241002	174300	274810452	1335	1335	1335	1335	0
118	20241002	174200	274810452	1335	1335	1335	1335	0
119	20241002	174100	274810452	1335	1335	1335	1335	0
120	20241002	174000	274810452	1335	1335	1335	1335	0
121	20241002	173900	274810452	1335	1335	1335	1335	0
122	20241002	173800	274810452	1335	1335	1335	1335	13361
123	20241002	173700	274810452	1335	1335	1335	1335	0
124	20241002	173600	274810452	1335	1335	1335	1335	0
125	20241002	173500	274810452	1335	1335	1335	1335	0
126	20241002	173400	274810452	1335	1335	1335	1335	0
127	20241002	173300	274810452	1335	1335	1335	1335	0
128	20241002	173200	274810452	1335	1335	1335	1335	0
129	20241002	173100	274810452	1335	1335	1335	1335	0
130	20241002	173000	274810452	1335	1335	1335	1335	0
131	20241002	172900	274810452	1335	1335	1335	1335	0
132	20241002	172800	274810452	1335	1335	1335	1335	0
133	20241002	172700	274810452	1335	1335	1335	1335	0
134	20241002	172600	274810452	1335	1335	1335	1335	0
135	20241002	172500	274810452	1335	1335	1335	1335	0
136	20241002	172400	274810452	1335	1335	1335	1335	0
137	20241002	172300	274810452	1335	1335	1335	1335	0
138	20241002	172200	274810452	1335	1335	1335	1335	0
139	20241002	172100	274810452	1335	1335	1335	1335	0
140	20241002	172000	274810452	1335	1335	1335	1335	0
141	20241002	171900	274810452	1335	1335	1335	1335	0
142	20241002	171800	274810452	1335	1335	1335	1335	0
143	20241002	171700	274810452	1335	1335	1335	1335	0
144	20241002	171600	274810452	1335	1335	1335	1335	0
145	20241002	171500	274810452	1335	1335	1335	1335	0
146	20241002	171400	274810452	1335	1335	1335	1335	0
147	20241002	171300	274810452	1335	1335	1335	1335	0
148	20241002	171200	274810452	1335	1335	1335	1335	0
149	20241002	171100	274810452	1335	1335	1335	1335	0
150	20241002	171000	274810452	1335	1335	1335	1335	0
151	20241002	170900	274810452	1335	1335	1335	1335	0
152	20241002	170800	274810452	1335	1335	1335	1335	13361
153	20241002	170700	274810452	1335	1335	1335	1335	0
154	20241002	170600	274810452	1335	1335	1335	1335	0
155	20241002	170500	274810452	1335	1335	1335	1335	0
156	20241002	170400	274810452	1335	1335	1335	1335	0
157	20241002	170300	274810452	1335	1335	1335	1335	0
158	20241002	170200	274810452	1335	1335	1335	1335	0
159	20241002	170100	274810452	1335	1335	1335	1335	0
160	20241002	170000	274810452	1335	1335	1335	1335	0
161	20241002	165900	274810452	1335	1335	1335	1335	0
162	20241002	165800	274810452	1335	1335	1335	1335	0
163	20241002	165700	274810452	1335	1335	1335	1335	0
164	20241002	165600	274810452	1335	1335	1335	1335	0
165	20241002	165500	274810452	1335	1335	1335	1335	0
166	20241002	165400	274810452	1335	1335	1335	1335	0
167	20241002	165300	274810452	1335	1335	1335	1335	0
168	20241002	165200	274810452	1335	1335	1335	1335	0
169	20241002	165100	274810452	1335	1335	1335	1335	0
170	20241002	165000	274810452	1335	1335	1335	1335	0
171	20241002	164900	274810452	1335	1335	1335	1335	0
172	20241002	164800	274810452	1335	1335	1335	1335	0
173	20241002	164700	274810452	1335	1335	1335	1335	0
174	20241002	164600	274810452	1335	1335	1335	1335	0
175	20241002	164500	274810452	1335	1335	1335	1335	0
176	20241002	164400	274810452	1335	1335	1335	1335	0
177	20241002	164300	274810452	1335	1335	1335	1335	0
178	20241002	164200	274810452	1335	1335	1335	1335	0
179	20241002	164100	274810452	1335	1335	1335	1335	0
180	20241002	164000	274810452	1335	1335	1335	1335	0
181	20241002	163900	274810452	1335	1335	1335	1335	0
182	20241002	163800	274810452	1335	1335	1335	1335	13361
183	20241002	163700	274810452	1335	1335	1335	1335	0
184	20241002	163600	274810452	1335	1335	1335	1335	0
185	20241002	163500	274810452	1335	1335	1335	1335	0
186	20241002	163400	274810452	1335	1335	1335	1335	0
187	20241002	163300	274810452	1335	1335	1335	1335	0
188	20241002	163200	274810452	1335	1335	1335	1335	0
189	20241002	163100	274810452	1335	1335	1335	1335	0
190	20241002	163000	274810452	1335	1335	1335	1335	0
191	20241002	162900	274810452	1335	1335	1335	1335	0
192	20241002	162800	274810452	1335	1335	1335	1335	0
193	20241002	162700	274810452	1335	1335	1335	1335	0
194	20241002	162600	274810452	1335	1335	1335	1335	0
195	20241002	162500	274810452	1335	1335	1335	1335	0
196	20241002	162400	274810452	1335	1335	1335	1335	0
197	20241002	162300	274810452	1335	1335	1335	1335	0
198	20241002	162200	274810452	1335	1335	1335	1335	0
199	20241002	162100	274810452	1335	1335	1335	1335	0
200	20241002	162000	274810452	1335	1335	1335	1335	0
201	20241002	161900	274810452	1335	1335	1335	1335	0
202	20241002	161800	274810452	1335	1335	1335	1335	0
203	20241002	161700	274810452	1335	1335	1335	1335	0
204	20241002	161600	274810452	1335	1335	1335	1335	0
205	20241002	161500	274810452	1335	1335	1335	1335	0
206	20241002	161400	274810452	1335	1335	1335	1335	0
207	20241002	161300	274810452	1335	1335	1335	1335	0
208	20241002	161200	274810452	1335	1335	1335	1335	0
209	20241002	161100	274810452	1335	1335	1335	1335	0
210	20241002	161000	274810452	1335	1335	1335	1335	0
211	20241002	160900	274810452	1335	1335	1335	1335	0
212	20241002	160800	274810452	1335	1335	1335	1335	13361
213	20241002	160700	274810452	1335	1335	1335	1335	0
214	20241002	160600	274810452	1335	1335	1335	1335	0
215	20241002	160500	274810452	1335	1335	1335	1335	0
216	20241002	160400	274810452	1335	1335	1335	1335	0
217	20241002	160300	274810452	1335	1335	1335	1335	0
218	20241002	160200	274810452	1335	1335	1335	1335	0
219	20241002	160100	274810452	1335	1335	1335	1335	0
220	20241002	160000	274810452	1335	1335	1335	1335	0
221	20241002	155900	274810452	1335	1335	1335	1335	0
222	20241002	155800	274810452	1335	1335	1335	1335	0
223	20241002	155700	274810452	1335	1335	1335	1335	0
224	20241002	155600	274810452	1335	1335	1335	1335	0
225	20241002	155500	274810452	1335	1335	1335	1335	0
226	20241002	155400	274810452	1335	1335	1335	1335	0
227	20241002	155300	274810452	1335	1335	1335	1335	0
228	20241002	155200	274810452	1335	1335	1335	1335	0
229	20241002	155100	274810452	1335	1335	1335	1335	0
230	20241002	155000	274810452	1335	1335	1335	1335	0
231	20241002	154900	274810452	1335	1335	1335	1335	0
232	20241002	154800	274810452	1335	1335	1335	1335	0
233	20241002	154700	274810452	1335	1335	1335	1335	0
234	20241002	154600	274810452	1335	1335	1335	1335	0
235	20241002	154500	274810452	1335	1335	1335	1335	0
236	20241002	154400	274810452	1335	1335	1335	1335	0
237	20241002	154300	274810452	1335	1335	1335	1335	0
238	20241002	154200	274810452	1335	1335	1335	1335	0
239	20241002	154100	274810452	1335	1335	1335	1335	0
240	20241002	154000	274810452	1335	1335	1335	1335	0
241	20241002	153900	274810452	1335	1335	1335	1335	0
242	20241002	153800	274810452	1335	1335	1335	1335	13361
243	20241002	153700	274810452	1335	1335	1335	1335	0
244	20241002	153600	274810452	1335	1335	1335	1335	0
245	20241002	153500	274810452	1335	1335	1335	1335	0
246	20241002	153400	274810452	1335	1335	1335	1335	0
247	20241002	153300	274810452	1335	1335	1335	1335	0
248	20241002	153200	274810452	1335	1335	1335	1335	0
249	20241002	153100	274810452	1335	1335	1335	1335	0
250	20241002	153000	274810452	1335	1335	1335	1335	13361
251	20241002	152900	256973517	1344	1344	1344	1344	0
252	20241002	152800	256973517	1344	1344	1344	1344	0
253	20241002	152700	256973517	1344	1344	1344	1344	0
254	20241002	152600	256973517	1344	1344	1344	1344	0
255	20241002	152500	256973517	1344	1344	1344	1344	0
256	20241002	152400	256973517	1344	1344	1344	1344	0
257	20241002	152300	256973517	1344	1344	1344	1344	0
258	20241002	152200	256973517	1344	1344	1344	1344	0
259	20241002	152100	256973517	1344	1344	1344	1344	0
260	20241002	152000	256973517	1344	1344	1344	1344	0
261	20241002	151900	256973517	1344	1343	1344	1343	210
262	20241002	151800	256691486	1343	1343	1343	1337	2748
263	20241002	151700	253000940	1337	1343	1343	1337	212
264	20241002	151600	252717490	1337	1339	1339	1337	3289
265	20241002	151500	248317882	1343	1343	1343	1343	2
266	20241002	151400	248315196	1338	1343	1343	1338	30
267	20241002	151300	248275011	1337	1337	1337	1337	7075
268	20241002	151200	238815736	1337	1337	1337	1337	0
269	20241002	151100	238815736	1337	1339	1339	1337	2151
270	20241002	151000	235939429	1338	1338	1338	1338	0
271	20241002	150900	235939429	1338	1338	1338	1338	12511
272	20241002	150800	219199711	1338	1338	1338	1338	0
273	20241002	150700	219199711	1338	1338	1338	1338	0
274	20241002	150600	219199711	1338	1338	1338	1338	0
275	20241002	150500	219199711	1338	1339	1339	1338	1500
276	20241002	150400	217191815	1338	1345	1345	1338	626
277	20241002	150300	216351805	1348	1348	1348	1348	0
278	20241002	150200	216351805	1348	1346	1348	1345	102
279	20241002	150100	216214512	1346	1345	1346	1345	654
280	20241002	150000	215334881	1345	1345	1345	1345	0
281	20241002	145900	215334881	1345	1345	1345	1345	0
282	20241002	145800	215334881	1345	1345	1345	1345	1
283	20241002	145700	215333536	1337	1340	1340	1337	13524
284	20241002	145600	197237186	1345	1345	1345	1345	0
285	20241002	145500	197237186	1345	1340	1345	1340	2411
286	20241002	145400	194006436	1345	1345	1345	1345	74
287	20241002	145300	193906906	1345	1345	1345	1345	0
288	20241002	145200	193906906	1345	1345	1345	1345	0
289	20241002	145100	193906906	1345	1345	1345	1345	0
290	20241002	145000	193906906	1345	1341	1345	1341	3400
291	20241002	144900	189343293	1341	1341	1341	1341	0
292	20241002	144800	189343293	1341	1341	1341	1341	378
293	20241002	144700	188836395	1340	1340	1340	1340	0
294	20241002	144600	188836395	1340	1340	1340	1340	0
295	20241002	144500	188836395	1340	1340	1340	1340	2700
296	20241002	144400	185218395	1341	1341	1341	1341	503
297	20241002	144300	184543872	1340	1340	1340	1340	0
298	20241002	144200	184543872	1340	1340	1340	1340	0
299	20241002	144100	184543872	1340	1340	1340	1340	100
300	20241002	144000	184409872	1340	1339	1340	1339	1251
301	20241002	143900	182734379	1339	1339	1339	1339	587
302	20241002	143800	181948386	1339	1339	1339	1339	52
303	20241002	143700	181878758	1339	1340	1340	1339	1151
304	20241002	143600	180337418	1341	1341	1341	1341	0
305	20241002	143500	180337418	1341	1341	1341	1341	1
306	20241002	143400	180336077	1340	1341	1341	1340	604
307	20241002	143300	179526417	1342	1342	1342	1342	400
308	20241002	143200	178989617	1339	1339	1339	1339	0
309	20241002	143100	178989617	1339	1342	1342	1339	2948
310	20241002	143000	175040059	1343	1343	1343	1343	0
311	20241002	142900	175040059	1343	1343	1343	1343	0
312	20241002	142800	175040059	1343	1343	1343	1343	0
313	20241002	142700	175040059	1343	1343	1343	1343	0
314	20241002	142600	175040059	1343	1343	1343	1343	1
315	20241002	142500	175038716	1343	1342	1343	1341	2553
316	20241002	142400	171614006	1342	1342	1342	1342	0
317	20241002	142300	171614006	1342	1342	1342	1342	0
318	20241002	142200	171614006	1342	1342	1342	1342	0
319	20241002	142100	171614006	1342	1342	1342	1342	0
320	20241002	142000	171614006	1342	1342	1342	1342	1
321	20241002	141900	171612664	1340	1340	1340	1340	0
322	20241002	141800	171612664	1340	1340	1340	1340	0
323	20241002	141700	171612664	1340	1340	1340	1340	0
324	20241002	141600	171612664	1340	1340	1340	1340	2089
325	20241002	141500	168813404	1338	1338	1338	1338	1
326	20241002	141400	168812066	1338	1338	1338	1338	15
327	20241002	141300	168791996	1338	1338	1338	1338	4
328	20241002	141200	168786644	1337	1337	1337	1337	0
329	20241002	141100	168786644	1337	1337	1337	1337	0
330	20241002	141000	168786644	1337	1337	1337	1337	0
331	20241002	140900	168786644	1337	1337	1337	1337	0
332	20241002	140800	168786644	1337	1337	1337	1337	50
333	20241002	140700	168719794	1338	1338	1338	1338	50
334	20241002	140600	168652894	1338	1338	1338	1338	0
335	20241002	140500	168652894	1338	1338	1338	1338	883
336	20241002	140400	167471440	1338	1338	1338	1338	717
337	20241002	140300	166512094	1338	1338	1338	1338	0
338	20241002	140200	166512094	1338	1338	1338	1338	100
339	20241002	140100	166378294	1340	1340	1340	1340	0
340	20241002	140000	166378294	1340	1340	1340	1340	0
341	20241002	135900	166378294	1340	1340	1340	1340	2
342	20241002	135800	166375614	1340	1340	1340	1340	50
343	20241002	135700	166308614	1340	1340	1340	1340	300
344	20241002	135600	165906614	1338	1338	1338	1338	0
345	20241002	135500	165906614	1338	1338	1338	1338	0
346	20241002	135400	165906614	1338	1338	1338	1338	0
347	20241002	135300	165906614	1338	1338	1338	1338	43
348	20241002	135200	165849080	1338	1338	1338	1338	256
349	20241002	135100	165506552	1337	1337	1337	1337	3000
350	20241002	135000	161495552	1338	1338	1338	1338	0
351	20241002	134900	161495552	1338	1338	1338	1338	500
352	20241002	134800	160826552	1338	1338	1338	1338	0
353	20241002	134700	160826552	1338	1338	1338	1338	34
354	20241002	134600	160781060	1338	1338	1338	1338	60
355	20241002	134500	160700780	1338	1338	1338	1338	100
356	20241002	134400	160566980	1338	1338	1338	1338	0
357	20241002	134300	160566980	1338	1338	1338	1338	0
358	20241002	134200	160566980	1338	1338	1338	1338	0
359	20241002	134100	160566980	1338	1338	1338	1338	0
360	20241002	134000	160566980	1338	1338	1338	1338	0
361	20241002	133900	160566980	1338	1338	1338	1338	0
362	20241002	133800	160566980	1338	1338	1338	1338	0
363	20241002	133700	160566980	1338	1339	1339	1338	487
364	20241002	133600	159915144	1338	1338	1338	1338	0
365	20241002	133500	159915144	1338	1338	1338	1338	0
366	20241002	133400	159915144	1338	1338	1338	1338	0
367	20241002	133300	159915144	1338	1338	1338	1338	0
368	20241002	133200	159915144	1338	1338	1338	1338	1500
369	20241002	133100	157908144	1338	1338	1338	1338	3000
370	20241002	133000	153894144	1339	1339	1339	1339	2018
371	20241002	132900	151192042	1340	1340	1340	1340	637
372	20241002	132800	150338462	1340	1340	1340	1340	0
373	20241002	132700	150338462	1340	1340	1340	1340	389
374	20241002	132600	149817202	1340	1340	1340	1340	0
375	20241002	132500	149817202	1340	1340	1340	1340	0
376	20241002	132400	149817202	1340	1340	1340	1340	0
377	20241002	132300	149817202	1340	1340	1340	1340	0
378	20241002	132200	149817202	1340	1341	1341	1340	968
379	20241002	132100	148520079	1341	1341	1341	1341	0
380	20241002	132000	148520079	1341	1341	1341	1341	120
381	20241002	131900	148359159	1342	1342	1342	1342	0
382	20241002	131800	148359159	1342	1342	1342	1342	0
383	20241002	131700	148359159	1342	1342	1342	1342	2
384	20241002	131600	148356475	1342	1342	1342	1342	0
385	20241002	131500	148356475	1342	1342	1342	1342	0
386	20241002	131400	148356475	1342	1342	1342	1342	0
387	20241002	131300	148356475	1342	1342	1342	1342	1
388	20241002	131200	148355133	1342	1342	1342	1342	2
389	20241002	131100	148352449	1340	1340	1340	1340	0
390	20241002	131000	148352449	1340	1340	1340	1340	268
391	20241002	130900	147993329	1340	1340	1340	1340	0
392	20241002	130800	147993329	1340	1340	1340	1340	271
393	20241002	130700	147630189	1340	1340	1340	1340	15
394	20241002	130600	147610089	1340	1340	1340	1340	0
395	20241002	130500	147610089	1340	1340	1340	1340	359
396	20241002	130400	147129029	1342	1342	1342	1342	0
397	20241002	130300	147129029	1342	1342	1342	1342	0
398	20241002	130200	147129029	1342	1342	1342	1342	20
399	20241002	130100	147102189	1342	1342	1342	1342	1
400	20241002	130000	147100847	1339	1339	1339	1339	0
401	20241002	125900	147100847	1339	1339	1339	1339	0
402	20241002	125800	147100847	1339	1342	1342	1339	26
403	20241002	125700	147065961	1342	1342	1342	1342	0
404	20241002	125600	147065961	1342	1342	1342	1342	93
405	20241002	125500	146941155	1342	1342	1342	1342	0
406	20241002	125400	146941155	1342	1342	1342	1342	0
407	20241002	125300	146941155	1342	1342	1342	1342	0
408	20241002	125200	146941155	1342	1342	1342	1342	0
409	20241002	125100	146941155	1342	1342	1342	1342	0
410	20241002	125000	146941155	1342	1343	1343	1342	1190
411	20241002	124900	145344173	1343	1343	1343	1343	0
412	20241002	124800	145344173	1343	1343	1343	1343	0
413	20241002	124700	145344173	1343	1343	1343	1343	0
414	20241002	124600	145344173	1343	1343	1343	1343	2
415	20241002	124500	145341487	1342	1342	1342	1342	1909
416	20241002	124400	142779609	1342	1342	1342	1342	0
417	20241002	124300	142779609	1342	1342	1342	1342	0
418	20241002	124200	142779609	1342	1342	1342	1342	0
419	20241002	124100	142779609	1342	1342	1342	1342	0
420	20241002	124000	142779609	1342	1342	1342	1342	0
421	20241002	123900	142779609	1342	1342	1342	1342	500
422	20241002	123800	142108609	1337	1338	1338	1337	150
423	20241002	123700	141908058	1337	1342	1342	1337	38
424	20241002	123600	141857187	1337	1338	1338	1337	282
425	20241002	123500	141480103	1337	1337	1337	1337	400
426	20241002	123400	140945303	1337	1337	1337	1337	0
427	20241002	123300	140945303	1337	1337	1337	1337	2949
428	20241002	123200	137002490	1337	1337	1337	1337	0
429	20241002	123100	137002490	1337	1337	1337	1337	0
430	20241002	123000	137002490	1337	1337	1337	1337	10
431	20241002	122900	136989120	1337	1341	1341	1337	738
432	20241002	122800	135999614	1341	1341	1341	1341	0
433	20241002	122700	135999614	1341	1341	1341	1341	0
434	20241002	122600	135999614	1341	1341	1341	1341	0
435	20241002	122500	135999614	1341	1341	1341	1341	1
436	20241002	122400	135998273	1336	1337	1337	1336	100
437	20241002	122300	135864643	1335	1335	1335	1335	50
438	20241002	122200	135797893	1335	1336	1336	1335	1473
439	20241002	122100	133831353	1336	1336	1336	1336	0
440	20241002	122000	133831353	1336	1336	1336	1336	15
441	20241002	121900	133811313	1335	1335	1335	1335	0
442	20241002	121800	133811313	1335	1340	1340	1335	6700
443	20241002	121700	124861274	1341	1341	1341	1341	2
444	20241002	121600	124858592	1341	1341	1341	1341	1
445	20241002	121500	124857251	1340	1340	1340	1340	0
446	20241002	121400	124857251	1340	1340	1340	1340	0
447	20241002	121300	124857251	1340	1340	1340	1340	70
448	20241002	121200	124763451	1340	1340	1340	1340	0
449	20241002	121100	124763451	1340	1340	1340	1340	0
450	20241002	121000	124763451	1340	1340	1340	1340	0
451	20241002	120900	124763451	1340	1340	1340	1340	0
452	20241002	120800	124763451	1340	1340	1340	1340	20
453	20241002	120700	124736651	1336	1336	1336	1336	0
454	20241002	120600	124736651	1336	1336	1336	1336	0
455	20241002	120500	124736651	1336	1336	1336	1336	873
456	20241002	120400	123570323	1338	1338	1338	1338	0
457	20241002	120300	123570323	1338	1338	1338	1338	426
458	20241002	120200	123000335	1338	1338	1338	1338	0
459	20241002	120100	123000335	1338	1338	1338	1338	0
460	20241002	120000	123000335	1338	1338	1338	1338	150
461	20241002	115900	122799635	1340	1340	1340	1340	10
462	20241002	115800	122786235	1341	1341	1341	1341	0
463	20241002	115700	122786235	1341	1337	1341	1337	4213
464	20241002	115600	117149439	1336	1336	1336	1336	0
465	20241002	115500	117149439	1336	1337	1337	1336	150
466	20241002	115400	116948939	1337	1337	1337	1337	0
467	20241002	115300	116948939	1337	1338	1338	1337	1056
468	20241002	115200	115536709	1339	1339	1339	1339	0
469	20241002	115100	115536709	1339	1339	1339	1339	300
470	20241002	115000	115135009	1342	1342	1342	1342	0
471	20241002	114900	115135009	1342	1342	1342	1342	0
472	20241002	114800	115135009	1342	1342	1342	1342	0
473	20241002	114700	115135009	1342	1342	1342	1342	0
474	20241002	114600	115135009	1342	1342	1342	1342	0
475	20241002	114500	115135009	1342	1342	1342	1342	0
476	20241002	114400	115135009	1342	1342	1342	1342	0
477	20241002	114300	115135009	1342	1342	1342	1342	8
478	20241002	114200	115124273	1342	1342	1342	1342	0
479	20241002	114100	115124273	1342	1342	1342	1342	0
480	20241002	114000	115124273	1342	1342	1342	1342	0
481	20241002	113900	115124273	1342	1342	1342	1342	104
482	20241002	113800	114984705	1342	1338	1342	1338	14
483	20241002	113700	114965954	1341	1341	1341	1341	0
484	20241002	113600	114965954	1341	1341	1341	1341	0
485	20241002	113500	114965954	1341	1341	1341	1341	10
486	20241002	113400	114952544	1342	1342	1342	1342	0
487	20241002	113300	114952544	1342	1342	1342	1342	0
488	20241002	113200	114952544	1342	1342	1342	1342	0
489	20241002	113100	114952544	1342	1342	1342	1342	0
490	20241002	113000	114952544	1342	1342	1342	1342	0
491	20241002	112900	114952544	1342	1342	1342	1342	0
492	20241002	112800	114952544	1342	1342	1342	1342	0
493	20241002	112700	114952544	1342	1342	1342	1342	84
494	20241002	112600	114839816	1342	1342	1342	1342	100
495	20241002	112500	114705616	1342	1342	1342	1342	0
496	20241002	112400	114705616	1342	1342	1342	1342	0
497	20241002	112300	114705616	1342	1342	1342	1342	0
498	20241002	112200	114705616	1342	1342	1342	1342	0
499	20241002	112100	114705616	1342	1342	1342	1342	2
500	20241002	112000	114702932	1335	1341	1341	1335	11430
501	20241002	111900	99391785	1343	1343	1343	1343	0
502	20241002	111800	99391785	1343	1343	1343	1343	0
503	20241002	111700	99391785	1343	1343	1343	1343	1
504	20241002	111600	99390442	1341	1341	1341	1341	0
505	20241002	111500	99390442	1341	1341	1341	1341	0
506	20241002	111400	99390442	1341	1341	1341	1341	84
507	20241002	111300	99277798	1341	1341	1341	1341	0
508	20241002	111200	99277798	1341	1341	1341	1341	0
509	20241002	111100	99277798	1341	1341	1341	1341	0
510	20241002	111000	99277798	1341	1341	1341	1341	0
511	20241002	110900	99277798	1341	1341	1341	1341	100
512	20241002	110800	99143698	1341	1341	1341	1341	2971
513	20241002	110700	95159587	1343	1343	1343	1343	0
514	20241002	110600	95159587	1343	1343	1343	1343	1
515	20241002	110500	95158244	1342	1342	1342	1342	591
516	20241002	110400	94365122	1343	1343	1343	1343	0
517	20241002	110300	94365122	1343	1343	1343	1343	0
518	20241002	110200	94365122	1343	1343	1343	1343	0
519	20241002	110100	94365122	1343	1343	1343	1343	0
520	20241002	110000	94365122	1343	1343	1343	1343	73
521	20241002	105900	94267083	1345	1345	1345	1345	0
522	20241002	105800	94267083	1345	1345	1345	1345	0
523	20241002	105700	94267083	1345	1345	1345	1345	0
524	20241002	105600	94267083	1345	1345	1345	1345	282
525	20241002	105500	93887793	1345	1345	1345	1345	0
526	20241002	105400	93887793	1345	1345	1345	1345	1
527	20241002	105300	93886448	1343	1343	1343	1343	400
528	20241002	105200	93349248	1343	1343	1343	1343	0
529	20241002	105100	93349248	1343	1345	1345	1343	1001
530	20241002	105000	92004903	1345	1345	1345	1345	0
531	20241002	104900	92004903	1345	1345	1345	1345	0
532	20241002	104800	92004903	1345	1345	1345	1345	0
533	20241002	104700	92004903	1345	1345	1345	1345	1
534	20241002	104600	92003558	1343	1345	1345	1343	101
535	20241002	104500	91867715	1345	1345	1345	1345	1
536	20241002	104400	91866370	1345	1345	1345	1345	0
537	20241002	104300	91866370	1345	1345	1345	1345	0
538	20241002	104200	91866370	1345	1345	1345	1345	73
539	20241002	104100	91768185	1346	1346	1346	1346	1
540	20241002	104000	91766839	1345	1345	1345	1345	0
541	20241002	103900	91766839	1345	1345	1345	1345	7
542	20241002	103800	91757424	1345	1346	1346	1345	203
543	20241002	103700	91484379	1346	1345	1346	1345	2
544	20241002	103600	91481688	1345	1345	1345	1345	27
545	20241002	103500	91445373	1346	1346	1346	1346	1
546	20241002	103400	91444027	1341	1341	1341	1341	0
547	20241002	103300	91444027	1341	1341	1341	1341	1
548	20241002	103200	91442686	1345	1345	1345	1345	0
549	20241002	103100	91442686	1345	1345	1345	1345	0
550	20241002	103000	91442686	1345	1345	1345	1345	50
551	20241002	102900	91375436	1346	1346	1346	1346	0
552	20241002	102800	91375436	1346	1346	1346	1346	0
553	20241002	102700	91375436	1346	1346	1346	1346	1
554	20241002	102600	91374090	1340	1340	1340	1340	0
555	20241002	102500	91374090	1340	1340	1340	1340	0
556	20241002	102400	91374090	1340	1340	1340	1340	0
557	20241002	102300	91374090	1340	1345	1346	1340	544
558	20241002	102200	90642065	1346	1346	1346	1346	505
559	20241002	102100	89962335	1340	1340	1340	1340	10
560	20241002	102000	89948935	1340	1341	1341	1340	2000
561	20241002	101900	87268919	1346	1346	1346	1346	0
562	20241002	101800	87268919	1346	1346	1346	1346	0
563	20241002	101700	87268919	1346	1346	1346	1346	0
564	20241002	101600	87268919	1346	1346	1346	1346	0
565	20241002	101500	87268919	1346	1346	1346	1346	0
566	20241002	101400	87268919	1346	1346	1346	1346	6
567	20241002	101300	87260843	1346	1346	1346	1346	0
568	20241002	101200	87260843	1346	1346	1346	1346	1
569	20241002	101100	87259497	1345	1345	1345	1345	4005
570	20241002	101000	81872772	1345	1345	1345	1345	0
571	20241002	100900	81872772	1345	1345	1345	1345	0
572	20241002	100800	81872772	1345	1345	1345	1345	15
573	20241002	100700	81852597	1345	1345	1345	1345	6
574	20241002	100600	81844527	1345	1345	1345	1345	0
575	20241002	100500	81844527	1345	1345	1345	1345	0
576	20241002	100400	81844527	1345	1345	1345	1345	200
577	20241002	100300	81575527	1346	1346	1346	1346	0
578	20241002	100200	81575527	1346	1346	1346	1346	0
579	20241002	100100	81575527	1346	1345	1346	1345	21
580	20241002	100000	81547281	1347	1347	1347	1347	0
581	20241002	095900	81547281	1347	1347	1347	1347	0
582	20241002	095800	81547281	1347	1347	1347	1347	0
583	20241002	095700	81547281	1347	1347	1347	1347	200
584	20241002	095600	81277881	1347	1347	1347	1347	11
585	20241002	095500	81263064	1347	1347	1347	1347	0
586	20241002	095400	81263064	1347	1347	1347	1347	0
587	20241002	095300	81263064	1347	1347	1347	1347	0
588	20241002	095200	81263064	1347	1347	1347	1347	1
589	20241002	095100	81261717	1340	1348	1348	1340	703
590	20241002	095000	80319616	1348	1342	1348	1342	20
591	20241002	094900	80292770	1342	1342	1342	1342	1
592	20241002	094800	80291428	1340	1340	1340	1340	0
593	20241002	094700	80291428	1340	1340	1340	1334	1426
594	20241002	094600	78386588	1340	1337	1340	1337	89
595	20241002	094500	78267481	1337	1337	1337	1337	200
596	20241002	094400	78000081	1337	1335	1337	1335	478
597	20241002	094300	77361853	1334	1334	1334	1334	0
598	20241002	094200	77361853	1334	1334	1334	1334	975
599	20241002	094100	76061203	1332	1332	1332	1332	80
600	20241002	094000	75954643	1332	1334	1334	1332	96
601	20241002	093900	75826721	1332	1332	1335	1332	1070
602	20241002	093800	74401478	1331	1331	1331	1331	0
603	20241002	093700	74401478	1331	1331	1331	1331	2382
604	20241002	093600	71231036	1332	1332	1332	1332	1578
605	20241002	093500	69129140	1332	1334	1334	1332	1001
606	20241002	093400	67794926	1333	1333	1333	1333	0
607	20241002	093300	67794926	1333	1333	1333	1333	1258
608	20241002	093200	66118012	1333	1333	1333	1333	1000
609	20241002	093100	64785012	1332	1332	1332	1332	831
610	20241002	093000	63678120	1332	1332	1332	1332	539
611	20241002	092900	62960172	1332	1332	1332	1332	0
612	20241002	092800	62960172	1332	1332	1333	1331	7234
613	20241002	092700	53330614	1332	1333	1333	1332	4378
614	20241002	092600	47499102	1334	1334	1334	1333	346
615	20241002	092500	47037543	1334	1334	1334	1334	0
616	20241002	092400	47037543	1334	1335	1335	1334	154
617	20241002	092300	46832055	1335	1335	1335	1335	655
618	20241002	092200	45957630	1335	1335	1335	1335	1319
619	20241002	092100	44196765	1335	1337	1337	1334	10213
620	20241002	092000	30561417	1337	1340	1340	1337	3020
621	20241002	091900	26520677	1342	1342	1342	1342	201
622	20241002	091800	26250935	1342	1342	1342	1342	0
623	20241002	091700	26250935	1342	1342	1342	1342	0
624	20241002	091600	26250935	1342	1337	1342	1337	2
625	20241002	091500	26248256	1337	1337	1337	1337	0
626	20241002	091400	26248256	1337	1337	1337	1337	0
627	20241002	091300	26248256	1337	1337	1337	1337	0
628	20241002	091200	26248256	1337	1337	1337	1337	200
629	20241002	091100	25980856	1337	1337	1337	1337	492
630	20241002	091000	25323052	1337	1337	1337	1336	7258
631	20241002	090900	15620787	1337	1337	1337	1337	0
632	20241002	090800	15620787	1337	1337	1337	1337	60
633	20241002	090700	15540567	1336	1336	1349	1336	68
634	20241002	090600	15449628	1336	1336	1336	1336	602
635	20241002	090500	14645356	1336	1336	1336	1336	589
636	20241002	090400	13858452	1336	1336	1336	1336	100
637	20241002	090300	13724852	1335	1335	1335	1335	250
638	20241002	090200	13391102	1331	1344	1344	1331	5631
639	20241002	090100	5877673	1345	1350	1350	1345	1256
640	20241002	090000	4186805	1350	1355	1355	1350	3091