KissMeData/067290/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195500	273994563	1662	1662	1662	1662	4849
3	20241007	195400	273994563	1662	1662	1662	1662	0
4	20241007	195300	273994563	1662	1662	1662	1662	0
5	20241007	195200	273994563	1662	1662	1662	1662	0
6	20241007	195100	273994563	1662	1662	1662	1662	0
7	20241007	195000	273994563	1662	1662	1662	1662	0
8	20241007	194900	273994563	1662	1662	1662	1662	0
9	20241007	194800	273994563	1662	1662	1662	1662	0
10	20241007	194700	273994563	1662	1662	1662	1662	0
11	20241007	194600	273994563	1662	1662	1662	1662	0
12	20241007	194500	273994563	1662	1662	1662	1662	0
13	20241007	194400	273994563	1662	1662	1662	1662	0
14	20241007	194300	273994563	1662	1662	1662	1662	0
15	20241007	194200	273994563	1662	1662	1662	1662	0
16	20241007	194100	273994563	1662	1662	1662	1662	0
17	20241007	194000	273994563	1662	1662	1662	1662	0
18	20241007	193900	273994563	1662	1662	1662	1662	0
19	20241007	193800	273994563	1662	1662	1662	1662	0
20	20241007	193700	273994563	1662	1662	1662	1662	0
21	20241007	193600	273994563	1662	1662	1662	1662	0
22	20241007	193500	273994563	1662	1662	1662	1662	0
23	20241007	193400	273994563	1662	1662	1662	1662	0
24	20241007	193300	273994563	1662	1662	1662	1662	0
25	20241007	193200	273994563	1662	1662	1662	1662	0
26	20241007	193100	273994563	1662	1662	1662	1662	0
27	20241007	193000	273994563	1662	1662	1662	1662	0
28	20241007	192900	273994563	1662	1662	1662	1662	0
29	20241007	192800	273994563	1662	1662	1662	1662	0
30	20241007	192700	273994563	1662	1662	1662	1662	0
31	20241007	192600	273994563	1662	1662	1662	1662	0
32	20241007	192500	273994563	1662	1662	1662	1662	4849
33	20241007	192400	273994563	1662	1662	1662	1662	0
34	20241007	192300	273994563	1662	1662	1662	1662	0
35	20241007	192200	273994563	1662	1662	1662	1662	0
36	20241007	192100	273994563	1662	1662	1662	1662	0
37	20241007	192000	273994563	1662	1662	1662	1662	0
38	20241007	191900	273994563	1662	1662	1662	1662	0
39	20241007	191800	273994563	1662	1662	1662	1662	0
40	20241007	191700	273994563	1662	1662	1662	1662	0
41	20241007	191600	273994563	1662	1662	1662	1662	0
42	20241007	191500	273994563	1662	1662	1662	1662	0
43	20241007	191400	273994563	1662	1662	1662	1662	0
44	20241007	191300	273994563	1662	1662	1662	1662	0
45	20241007	191200	273994563	1662	1662	1662	1662	0
46	20241007	191100	273994563	1662	1662	1662	1662	0
47	20241007	191000	273994563	1662	1662	1662	1662	0
48	20241007	190900	273994563	1662	1662	1662	1662	0
49	20241007	190800	273994563	1662	1662	1662	1662	0
50	20241007	190700	273994563	1662	1662	1662	1662	0
51	20241007	190600	273994563	1662	1662	1662	1662	0
52	20241007	190500	273994563	1662	1662	1662	1662	0
53	20241007	190400	273994563	1662	1662	1662	1662	0
54	20241007	190300	273994563	1662	1662	1662	1662	0
55	20241007	190200	273994563	1662	1662	1662	1662	0
56	20241007	190100	273994563	1662	1662	1662	1662	0
57	20241007	190000	273994563	1662	1662	1662	1662	0
58	20241007	185900	273994563	1662	1662	1662	1662	0
59	20241007	185800	273994563	1662	1662	1662	1662	0
60	20241007	185700	273994563	1662	1662	1662	1662	0
61	20241007	185600	273994563	1662	1662	1662	1662	0
62	20241007	185500	273994563	1662	1662	1662	1662	4849
63	20241007	185400	273994563	1662	1662	1662	1662	0
64	20241007	185300	273994563	1662	1662	1662	1662	0
65	20241007	185200	273994563	1662	1662	1662	1662	0
66	20241007	185100	273994563	1662	1662	1662	1662	0
67	20241007	185000	273994563	1662	1662	1662	1662	0
68	20241007	184900	273994563	1662	1662	1662	1662	0
69	20241007	184800	273994563	1662	1662	1662	1662	0
70	20241007	184700	273994563	1662	1662	1662	1662	0
71	20241007	184600	273994563	1662	1662	1662	1662	0
72	20241007	184500	273994563	1662	1662	1662	1662	0
73	20241007	184400	273994563	1662	1662	1662	1662	0
74	20241007	184300	273994563	1662	1662	1662	1662	0
75	20241007	184200	273994563	1662	1662	1662	1662	0
76	20241007	184100	273994563	1662	1662	1662	1662	0
77	20241007	184000	273994563	1662	1662	1662	1662	0
78	20241007	183900	273994563	1662	1662	1662	1662	0
79	20241007	183800	273994563	1662	1662	1662	1662	0
80	20241007	183700	273994563	1662	1662	1662	1662	0
81	20241007	183600	273994563	1662	1662	1662	1662	0
82	20241007	183500	273994563	1662	1662	1662	1662	0
83	20241007	183400	273994563	1662	1662	1662	1662	0
84	20241007	183300	273994563	1662	1662	1662	1662	0
85	20241007	183200	273994563	1662	1662	1662	1662	0
86	20241007	183100	273994563	1662	1662	1662	1662	0
87	20241007	183000	273994563	1662	1662	1662	1662	0
88	20241007	182900	273994563	1662	1662	1662	1662	0
89	20241007	182800	273994563	1662	1662	1662	1662	0
90	20241007	182700	273994563	1662	1662	1662	1662	0
91	20241007	182600	273994563	1662	1662	1662	1662	0
92	20241007	182500	273994563	1662	1662	1662	1662	4849
93	20241007	182400	273994563	1662	1662	1662	1662	0
94	20241007	182300	273994563	1662	1662	1662	1662	0
95	20241007	182200	273994563	1662	1662	1662	1662	0
96	20241007	182100	273994563	1662	1662	1662	1662	0
97	20241007	182000	273994563	1662	1662	1662	1662	0
98	20241007	181900	273994563	1662	1662	1662	1662	0
99	20241007	181800	273994563	1662	1662	1662	1662	0
100	20241007	181700	273994563	1662	1662	1662	1662	0
101	20241007	181600	273994563	1662	1662	1662	1662	0
102	20241007	181500	273994563	1662	1662	1662	1662	0
103	20241007	181400	273994563	1662	1662	1662	1662	0
104	20241007	181300	273994563	1662	1662	1662	1662	0
105	20241007	181200	273994563	1662	1662	1662	1662	0
106	20241007	181100	273994563	1662	1662	1662	1662	0
107	20241007	181000	273994563	1662	1662	1662	1662	0
108	20241007	180900	273994563	1662	1662	1662	1662	0
109	20241007	180800	273994563	1662	1662	1662	1662	0
110	20241007	180700	273994563	1662	1662	1662	1662	0
111	20241007	180600	273994563	1662	1662	1662	1662	0
112	20241007	180500	273994563	1662	1662	1662	1662	0
113	20241007	180400	273994563	1662	1662	1662	1662	0
114	20241007	180300	273994563	1662	1662	1662	1662	0
115	20241007	180200	273994563	1662	1662	1662	1662	0
116	20241007	180100	273994563	1662	1662	1662	1662	0
117	20241007	180000	273994563	1662	1662	1662	1662	0
118	20241007	175900	273994563	1662	1662	1662	1662	0
119	20241007	175800	273994563	1662	1662	1662	1662	0
120	20241007	175700	273994563	1662	1662	1662	1662	0
121	20241007	175600	273994563	1662	1662	1662	1662	0
122	20241007	175500	273994563	1662	1662	1662	1662	4849
123	20241007	175400	273994563	1662	1662	1662	1662	0
124	20241007	175300	273994563	1662	1662	1662	1662	0
125	20241007	175200	273994563	1662	1662	1662	1662	0
126	20241007	175100	273994563	1662	1662	1662	1662	0
127	20241007	175000	273994563	1662	1662	1662	1662	0
128	20241007	174900	273994563	1662	1662	1662	1662	0
129	20241007	174800	273994563	1662	1662	1662	1662	0
130	20241007	174700	273994563	1662	1662	1662	1662	0
131	20241007	174600	273994563	1662	1662	1662	1662	0
132	20241007	174500	273994563	1662	1662	1662	1662	0
133	20241007	174400	273994563	1662	1662	1662	1662	0
134	20241007	174300	273994563	1662	1662	1662	1662	0
135	20241007	174200	273994563	1662	1662	1662	1662	0
136	20241007	174100	273994563	1662	1662	1662	1662	0
137	20241007	174000	273994563	1662	1662	1662	1662	0
138	20241007	173900	273994563	1662	1662	1662	1662	0
139	20241007	173800	273994563	1662	1662	1662	1662	0
140	20241007	173700	273994563	1662	1662	1662	1662	0
141	20241007	173600	273994563	1662	1662	1662	1662	0
142	20241007	173500	273994563	1662	1662	1662	1662	0
143	20241007	173400	273994563	1662	1662	1662	1662	0
144	20241007	173300	273994563	1662	1662	1662	1662	0
145	20241007	173200	273994563	1662	1662	1662	1662	0
146	20241007	173100	273994563	1662	1662	1662	1662	0
147	20241007	173000	273994563	1662	1662	1662	1662	0
148	20241007	172900	273994563	1662	1662	1662	1662	0
149	20241007	172800	273994563	1662	1662	1662	1662	0
150	20241007	172700	273994563	1662	1662	1662	1662	0
151	20241007	172600	273994563	1662	1662	1662	1662	0
152	20241007	172500	273994563	1662	1662	1662	1662	4849
153	20241007	172400	273994563	1662	1662	1662	1662	0
154	20241007	172300	273994563	1662	1662	1662	1662	0
155	20241007	172200	273994563	1662	1662	1662	1662	0
156	20241007	172100	273994563	1662	1662	1662	1662	0
157	20241007	172000	273994563	1662	1662	1662	1662	0
158	20241007	171900	273994563	1662	1662	1662	1662	0
159	20241007	171800	273994563	1662	1662	1662	1662	0
160	20241007	171700	273994563	1662	1662	1662	1662	0
161	20241007	171600	273994563	1662	1662	1662	1662	0
162	20241007	171500	273994563	1662	1662	1662	1662	0
163	20241007	171400	273994563	1662	1662	1662	1662	0
164	20241007	171300	273994563	1662	1662	1662	1662	0
165	20241007	171200	273994563	1662	1662	1662	1662	0
166	20241007	171100	273994563	1662	1662	1662	1662	0
167	20241007	171000	273994563	1662	1662	1662	1662	0
168	20241007	170900	273994563	1662	1662	1662	1662	0
169	20241007	170800	273994563	1662	1662	1662	1662	0
170	20241007	170700	273994563	1662	1662	1662	1662	0
171	20241007	170600	273994563	1662	1662	1662	1662	0
172	20241007	170500	273994563	1662	1662	1662	1662	0
173	20241007	170400	273994563	1662	1662	1662	1662	0
174	20241007	170300	273994563	1662	1662	1662	1662	0
175	20241007	170200	273994563	1662	1662	1662	1662	0
176	20241007	170100	273994563	1662	1662	1662	1662	0
177	20241007	170000	273994563	1662	1662	1662	1662	0
178	20241007	165900	273994563	1662	1662	1662	1662	0
179	20241007	165800	273994563	1662	1662	1662	1662	0
180	20241007	165700	273994563	1662	1662	1662	1662	0
181	20241007	165600	273994563	1662	1662	1662	1662	0
182	20241007	165500	273994563	1662	1662	1662	1662	4849
183	20241007	165400	273994563	1662	1662	1662	1662	0
184	20241007	165300	273994563	1662	1662	1662	1662	0
185	20241007	165200	273994563	1662	1662	1662	1662	0
186	20241007	165100	273994563	1662	1662	1662	1662	0
187	20241007	165000	273994563	1662	1662	1662	1662	0
188	20241007	164900	273994563	1662	1662	1662	1662	0
189	20241007	164800	273994563	1662	1662	1662	1662	0
190	20241007	164700	273994563	1662	1662	1662	1662	0
191	20241007	164600	273994563	1662	1662	1662	1662	0
192	20241007	164500	273994563	1662	1662	1662	1662	0
193	20241007	164400	273994563	1662	1662	1662	1662	0
194	20241007	164300	273994563	1662	1662	1662	1662	0
195	20241007	164200	273994563	1662	1662	1662	1662	0
196	20241007	164100	273994563	1662	1662	1662	1662	0
197	20241007	164000	273994563	1662	1662	1662	1662	0
198	20241007	163900	273994563	1662	1662	1662	1662	0
199	20241007	163800	273994563	1662	1662	1662	1662	0
200	20241007	163700	273994563	1662	1662	1662	1662	0
201	20241007	163600	273994563	1662	1662	1662	1662	0
202	20241007	163500	273994563	1662	1662	1662	1662	0
203	20241007	163400	273994563	1662	1662	1662	1662	0
204	20241007	163300	273994563	1662	1662	1662	1662	0
205	20241007	163200	273994563	1662	1662	1662	1662	0
206	20241007	163100	273994563	1662	1662	1662	1662	0
207	20241007	163000	273994563	1662	1662	1662	1662	0
208	20241007	162900	273994563	1662	1662	1662	1662	0
209	20241007	162800	273994563	1662	1662	1662	1662	0
210	20241007	162700	273994563	1662	1662	1662	1662	0
211	20241007	162600	273994563	1662	1662	1662	1662	0
212	20241007	162500	273994563	1662	1662	1662	1662	4849
213	20241007	162400	273994563	1662	1662	1662	1662	0
214	20241007	162300	273994563	1662	1662	1662	1662	0
215	20241007	162200	273994563	1662	1662	1662	1662	0
216	20241007	162100	273994563	1662	1662	1662	1662	0
217	20241007	162000	273994563	1662	1662	1662	1662	0
218	20241007	161900	273994563	1662	1662	1662	1662	0
219	20241007	161800	273994563	1662	1662	1662	1662	0
220	20241007	161700	273994563	1662	1662	1662	1662	0
221	20241007	161600	273994563	1662	1662	1662	1662	0
222	20241007	161500	273994563	1662	1662	1662	1662	0
223	20241007	161400	273994563	1662	1662	1662	1662	0
224	20241007	161300	273994563	1662	1662	1662	1662	0
225	20241007	161200	273994563	1662	1662	1662	1662	0
226	20241007	161100	273994563	1662	1662	1662	1662	0
227	20241007	161000	273994563	1662	1662	1662	1662	0
228	20241007	160900	273994563	1662	1662	1662	1662	0
229	20241007	160800	273994563	1662	1662	1662	1662	0
230	20241007	160700	273994563	1662	1662	1662	1662	0
231	20241007	160600	273994563	1662	1662	1662	1662	0
232	20241007	160500	273994563	1662	1662	1662	1662	0
233	20241007	160400	273994563	1662	1662	1662	1662	0
234	20241007	160300	273994563	1662	1662	1662	1662	0
235	20241007	160200	273994563	1662	1662	1662	1662	0
236	20241007	160100	273994563	1662	1662	1662	1662	0
237	20241007	160000	273994563	1662	1662	1662	1662	0
238	20241007	155900	273994563	1662	1662	1662	1662	0
239	20241007	155800	273994563	1662	1662	1662	1662	0
240	20241007	155700	273994563	1662	1662	1662	1662	0
241	20241007	155600	273994563	1662	1662	1662	1662	0
242	20241007	155500	273994563	1662	1662	1662	1662	4849
243	20241007	155400	273994563	1662	1662	1662	1662	0
244	20241007	155300	273994563	1662	1662	1662	1662	0
245	20241007	155200	273994563	1662	1662	1662	1662	0
246	20241007	155100	273994563	1662	1662	1662	1662	0
247	20241007	155000	273994563	1662	1662	1662	1662	0
248	20241007	154900	273994563	1662	1662	1662	1662	0
249	20241007	154800	273994563	1662	1662	1662	1662	0
250	20241007	154700	273994563	1662	1662	1662	1662	0
251	20241007	154600	273994563	1662	1662	1662	1662	0
252	20241007	154500	273994563	1662	1662	1662	1662	0
253	20241007	154400	273994563	1662	1662	1662	1662	0
254	20241007	154300	273994563	1662	1662	1662	1662	0
255	20241007	154200	273994563	1662	1662	1662	1662	0
256	20241007	154100	273994563	1662	1662	1662	1662	0
257	20241007	154000	273994563	1662	1662	1662	1662	0
258	20241007	153900	273994563	1662	1662	1662	1662	0
259	20241007	153800	273994563	1662	1662	1662	1662	0
260	20241007	153700	273994563	1662	1662	1662	1662	0
261	20241007	153600	273994563	1662	1662	1662	1662	0
262	20241007	153500	273994563	1662	1662	1662	1662	0
263	20241007	153400	273994563	1662	1662	1662	1662	0
264	20241007	153300	273994563	1662	1662	1662	1662	0
265	20241007	153200	273994563	1662	1662	1662	1662	0
266	20241007	153100	273994563	1662	1662	1662	1662	0
267	20241007	153000	273994563	1662	1662	1662	1662	4849
268	20241007	152900	265935525	1678	1678	1678	1678	0
269	20241007	152800	265935525	1678	1678	1678	1678	0
270	20241007	152700	265935525	1678	1678	1678	1678	0
271	20241007	152600	265935525	1678	1678	1678	1678	0
272	20241007	152500	265935525	1678	1678	1678	1678	0
273	20241007	152400	265935525	1678	1678	1678	1678	0
274	20241007	152300	265935525	1678	1678	1678	1678	0
275	20241007	152200	265935525	1678	1678	1678	1678	0
276	20241007	152100	265935525	1678	1678	1678	1678	0
277	20241007	152000	265935525	1678	1678	1678	1678	0
278	20241007	151900	265935525	1678	1678	1678	1678	4
279	20241007	151800	265928813	1678	1678	1678	1678	8
280	20241007	151700	265915389	1678	1678	1678	1678	0
281	20241007	151600	265915389	1678	1678	1678	1678	27
282	20241007	151500	265870083	1678	1678	1678	1678	1
283	20241007	151400	265868405	1678	1678	1678	1678	0
284	20241007	151300	265868405	1678	1678	1678	1678	50
285	20241007	151200	265784505	1678	1670	1678	1670	128
286	20241007	151100	265570721	1670	1668	1670	1668	719
287	20241007	151000	264371425	1670	1670	1670	1670	7
288	20241007	150900	264359735	1670	1678	1678	1670	1167
289	20241007	150800	262410833	1670	1670	1670	1670	0
290	20241007	150700	262410833	1670	1670	1670	1670	397
291	20241007	150600	261747843	1670	1667	1670	1661	94
292	20241007	150500	261591677	1670	1670	1670	1670	3
293	20241007	150400	261586667	1670	1670	1670	1670	1
294	20241007	150300	261584997	1670	1670	1670	1670	0
295	20241007	150200	261584997	1670	1670	1670	1670	0
296	20241007	150100	261584997	1670	1670	1670	1670	60
297	20241007	150000	261484797	1670	1670	1670	1665	7
298	20241007	145900	261473132	1670	1670	1670	1670	106
299	20241007	145800	261296112	1665	1665	1665	1665	52
300	20241007	145700	261209532	1670	1670	1670	1670	1
301	20241007	145600	261207862	1666	1666	1666	1666	810
302	20241007	145500	259858402	1670	1666	1670	1666	243
303	20241007	145400	259453556	1667	1672	1672	1667	2804
304	20241007	145300	254773375	1672	1674	1674	1672	6
305	20241007	145200	254763337	1674	1674	1674	1674	0
306	20241007	145100	254763337	1674	1660	1674	1660	482
307	20241007	145000	253960607	1660	1666	1666	1660	4465
308	20241007	144900	246546419	1666	1666	1666	1666	5
309	20241007	144800	246538089	1666	1666	1666	1666	1
310	20241007	144700	246536423	1666	1666	1666	1666	303
311	20241007	144600	246031625	1667	1667	1667	1667	0
312	20241007	144500	246031625	1667	1666	1667	1666	268
313	20241007	144400	245584917	1667	1667	1667	1667	0
314	20241007	144300	245584917	1667	1667	1667	1667	0
315	20241007	144200	245584917	1667	1663	1667	1660	583
316	20241007	144100	244616061	1667	1666	1667	1660	3249
317	20241007	144000	239218263	1667	1667	1667	1667	1
318	20241007	143900	239216596	1667	1667	1667	1667	0
319	20241007	143800	239216596	1667	1667	1667	1667	179
320	20241007	143700	238918203	1667	1667	1667	1667	0
321	20241007	143600	238918203	1667	1667	1667	1667	0
322	20241007	143500	238918203	1667	1667	1667	1667	17
323	20241007	143400	238889864	1667	1667	1667	1667	0
324	20241007	143300	238889864	1667	1664	1667	1664	279
325	20241007	143200	238425605	1664	1665	1665	1664	1294
326	20241007	143100	236272179	1667	1667	1667	1667	120
327	20241007	143000	236072139	1667	1667	1667	1667	120
328	20241007	142900	235872099	1667	1665	1667	1665	52
329	20241007	142800	235785517	1667	1666	1667	1666	62
330	20241007	142700	235682219	1666	1666	1666	1666	4
331	20241007	142600	235675555	1667	1667	1667	1667	57
332	20241007	142500	235580536	1667	1668	1668	1667	12
333	20241007	142400	235560531	1672	1666	1672	1666	111
334	20241007	142300	235375599	1666	1672	1672	1666	2491
335	20241007	142200	231224132	1672	1673	1673	1672	71
336	20241007	142100	231105382	1673	1673	1673	1673	104
337	20241007	142000	230931390	1672	1672	1672	1672	0
338	20241007	141900	230931390	1672	1672	1672	1672	20
339	20241007	141800	230897950	1668	1670	1670	1668	40
340	20241007	141700	230831208	1673	1669	1673	1668	1094
341	20241007	141600	229006395	1670	1670	1670	1670	512
342	20241007	141500	228151355	1670	1673	1673	1670	65
343	20241007	141400	228042747	1673	1673	1673	1673	0
344	20241007	141300	228042747	1673	1673	1673	1673	3
345	20241007	141200	228037728	1673	1673	1673	1673	0
346	20241007	141100	228037728	1673	1673	1673	1673	0
347	20241007	141000	228037728	1673	1674	1674	1673	3
348	20241007	140900	228032707	1674	1674	1674	1674	1165
349	20241007	140800	226082497	1674	1674	1674	1674	180
350	20241007	140700	225781177	1677	1677	1677	1677	0
351	20241007	140600	225781177	1677	1676	1677	1675	2642
352	20241007	140500	221353190	1678	1676	1678	1675	615
353	20241007	140400	220322975	1678	1678	1678	1678	0
354	20241007	140300	220322975	1678	1678	1678	1678	0
355	20241007	140200	220322975	1678	1678	1678	1678	0
356	20241007	140100	220322975	1678	1676	1678	1676	89
357	20241007	140000	220173809	1678	1678	1678	1676	678
358	20241007	135900	219037177	1679	1679	1679	1679	500
359	20241007	135800	218197677	1679	1679	1679	1679	0
360	20241007	135700	218197677	1679	1679	1679	1679	8
361	20241007	135600	218184245	1679	1679	1679	1679	0
362	20241007	135500	218184245	1679	1679	1679	1679	0
363	20241007	135400	218184245	1679	1679	1679	1679	1
364	20241007	135300	218182566	1677	1679	1679	1677	123
365	20241007	135200	217976219	1680	1680	1680	1680	3
366	20241007	135100	217971179	1680	1680	1680	1680	200
367	20241007	135000	217635179	1680	1680	1680	1680	3
368	20241007	134900	217630139	1680	1680	1680	1680	0
369	20241007	134800	217630139	1680	1680	1680	1680	1
370	20241007	134700	217628459	1679	1679	1679	1679	0
371	20241007	134600	217628459	1679	1679	1679	1679	110
372	20241007	134500	217443769	1679	1679	1679	1679	26
373	20241007	134400	217400115	1679	1679	1679	1679	69
374	20241007	134300	217284264	1679	1679	1679	1679	0
375	20241007	134200	217284264	1679	1679	1679	1679	1
376	20241007	134100	217282585	1679	1679	1679	1679	6
377	20241007	134000	217272511	1679	1679	1679	1679	30
378	20241007	133900	217222141	1679	1679	1679	1679	200
379	20241007	133800	216886341	1679	1679	1679	1679	201
380	20241007	133700	216548862	1676	1676	1676	1676	500
381	20241007	133600	215710862	1680	1680	1680	1680	0
382	20241007	133500	215710862	1680	1680	1680	1680	0
383	20241007	133400	215710862	1680	1680	1680	1680	201
384	20241007	133300	215373182	1680	1677	1680	1677	280
385	20241007	133200	214902785	1680	1682	1683	1680	1374
386	20241007	133100	212592218	1682	1682	1682	1681	677
387	20241007	133000	211454004	1681	1681	1681	1681	500
388	20241007	132900	210613504	1681	1678	1681	1676	171
389	20241007	132800	210326892	1681	1681	1681	1676	821
390	20241007	132700	208948800	1681	1681	1681	1679	1204
391	20241007	132600	206927114	1681	1680	1681	1680	929
392	20241007	132500	205366393	1681	1681	1681	1680	36
393	20241007	132400	205305880	1680	1677	1680	1677	4716
394	20241007	132300	197392547	1677	1677	1677	1677	2
395	20241007	132200	197389193	1676	1676	1676	1676	678
396	20241007	132100	196252865	1675	1675	1675	1675	1
397	20241007	132000	196251190	1676	1676	1676	1676	0
398	20241007	131900	196251190	1676	1676	1676	1676	0
399	20241007	131800	196251190	1676	1676	1676	1676	1
400	20241007	131700	196249514	1672	1672	1672	1672	143
401	20241007	131600	196010418	1672	1672	1672	1672	0
402	20241007	131500	196010418	1672	1672	1672	1672	0
403	20241007	131400	196010418	1672	1671	1672	1671	406
404	20241007	131300	195331991	1671	1671	1671	1671	0
405	20241007	131200	195331991	1671	1671	1671	1671	0
406	20241007	131100	195331991	1671	1670	1671	1670	500
407	20241007	131000	194496907	1670	1670	1670	1670	0
408	20241007	130900	194496907	1670	1670	1670	1670	0
409	20241007	130800	194496907	1670	1670	1670	1670	0
410	20241007	130700	194496907	1670	1670	1670	1670	0
411	20241007	130600	194496907	1670	1670	1670	1670	0
412	20241007	130500	194496907	1670	1670	1670	1670	3
413	20241007	130400	194491897	1670	1670	1670	1670	1
414	20241007	130300	194490227	1671	1671	1671	1671	0
415	20241007	130200	194490227	1671	1671	1671	1671	3
416	20241007	130100	194485214	1671	1671	1671	1671	200
417	20241007	130000	194151014	1671	1671	1671	1671	0
418	20241007	125900	194151014	1671	1671	1671	1671	1
419	20241007	125800	194149343	1668	1668	1668	1668	20
420	20241007	125700	194115983	1671	1671	1671	1671	0
421	20241007	125600	194115983	1671	1671	1671	1671	0
422	20241007	125500	194115983	1671	1671	1671	1671	0
423	20241007	125400	194115983	1671	1671	1671	1671	0
424	20241007	125300	194115983	1671	1671	1671	1671	0
425	20241007	125200	194115983	1671	1671	1671	1671	0
426	20241007	125100	194115983	1671	1669	1671	1668	173
427	20241007	125000	193827312	1671	1671	1671	1671	0
428	20241007	124900	193827312	1671	1671	1671	1671	0
429	20241007	124800	193827312	1671	1671	1671	1671	0
430	20241007	124700	193827312	1671	1671	1671	1671	0
431	20241007	124600	193827312	1671	1671	1671	1671	0
432	20241007	124500	193827312	1671	1671	1671	1671	1
433	20241007	124400	193825641	1669	1671	1671	1669	1947
434	20241007	124300	190574210	1672	1672	1672	1672	0
435	20241007	124200	190574210	1672	1672	1672	1672	0
436	20241007	124100	190574210	1672	1672	1672	1672	0
437	20241007	124000	190574210	1672	1672	1672	1672	0
438	20241007	123900	190574210	1672	1671	1672	1671	222
439	20241007	123800	190203036	1672	1672	1672	1672	0
440	20241007	123700	190203036	1672	1672	1672	1672	0
441	20241007	123600	190203036	1672	1672	1672	1672	4
442	20241007	123500	190196348	1672	1672	1672	1672	0
443	20241007	123400	190196348	1672	1672	1672	1672	0
444	20241007	123300	190196348	1672	1672	1672	1672	0
445	20241007	123200	190196348	1672	1672	1672	1672	0
446	20241007	123100	190196348	1672	1672	1672	1672	0
447	20241007	123000	190196348	1672	1672	1672	1672	0
448	20241007	122900	190196348	1672	1672	1672	1672	63
449	20241007	122800	190091012	1672	1672	1672	1672	0
450	20241007	122700	190091012	1672	1672	1672	1672	0
451	20241007	122600	190091012	1672	1672	1672	1672	0
452	20241007	122500	190091012	1672	1672	1672	1672	0
453	20241007	122400	190091012	1672	1672	1672	1672	0
454	20241007	122300	190091012	1672	1672	1672	1672	1
455	20241007	122200	190089340	1671	1671	1671	1671	575
456	20241007	122100	189128515	1672	1672	1672	1672	2
457	20241007	122000	189125171	1672	1672	1672	1672	0
458	20241007	121900	189125171	1672	1672	1672	1672	0
459	20241007	121800	189125171	1672	1671	1672	1671	71
460	20241007	121700	189006529	1671	1672	1672	1671	85
461	20241007	121600	188864489	1672	1671	1672	1671	51
462	20241007	121500	188779267	1672	1671	1672	1671	26
463	20241007	121400	188735820	1672	1673	1673	1672	5533
464	20241007	121300	179484510	1674	1674	1674	1674	0
465	20241007	121200	179484510	1674	1674	1674	1673	15
466	20241007	121100	179459409	1674	1674	1674	1673	129
467	20241007	121000	179243586	1674	1675	1676	1674	196
468	20241007	120900	178915460	1676	1676	1676	1676	42
469	20241007	120800	178845068	1677	1677	1677	1677	11
470	20241007	120700	178826621	1676	1676	1676	1676	30
471	20241007	120600	178776341	1677	1677	1677	1677	0
472	20241007	120500	178776341	1677	1676	1677	1676	10
473	20241007	120400	178759580	1676	1676	1676	1676	0
474	20241007	120300	178759580	1676	1675	1676	1675	11
475	20241007	120200	178741154	1677	1677	1677	1677	0
476	20241007	120100	178741154	1677	1677	1677	1677	0
477	20241007	120000	178741154	1677	1677	1677	1677	1
478	20241007	115900	178739477	1674	1676	1677	1674	383
479	20241007	115800	178098308	1675	1675	1675	1674	393
480	20241007	115700	177440232	1675	1675	1675	1675	315
481	20241007	115600	176912607	1675	1675	1675	1675	0
482	20241007	115500	176912607	1675	1676	1676	1675	502
483	20241007	115400	176071257	1676	1676	1676	1676	0
484	20241007	115300	176071257	1676	1676	1676	1676	0
485	20241007	115200	176071257	1676	1675	1676	1675	21
486	20241007	115100	176036081	1676	1676	1676	1676	0
487	20241007	115000	176036081	1676	1676	1676	1676	0
488	20241007	114900	176036081	1676	1676	1676	1676	0
489	20241007	114800	176036081	1676	1676	1676	1676	1
490	20241007	114700	176034405	1673	1673	1673	1673	64
491	20241007	114600	175927333	1673	1673	1673	1673	1
492	20241007	114500	175925660	1677	1677	1677	1677	0
493	20241007	114400	175925660	1677	1677	1677	1677	0
494	20241007	114300	175925660	1677	1677	1677	1677	0
495	20241007	114200	175925660	1677	1677	1677	1677	15
496	20241007	114100	175900505	1677	1677	1677	1677	0
497	20241007	114000	175900505	1677	1677	1677	1677	74
498	20241007	113900	175776407	1677	1677	1677	1677	427
499	20241007	113800	175060328	1676	1676	1676	1676	1
500	20241007	113700	175058652	1677	1677	1677	1677	0
501	20241007	113600	175058652	1677	1677	1677	1677	0
502	20241007	113500	175058652	1677	1677	1677	1677	101
503	20241007	113400	174889275	1677	1677	1677	1677	1
504	20241007	113300	174887598	1676	1676	1676	1676	0
505	20241007	113200	174887598	1676	1676	1676	1676	0
506	20241007	113100	174887598	1676	1676	1676	1676	181
507	20241007	113000	174584242	1676	1676	1676	1676	4
508	20241007	112900	174577538	1676	1676	1676	1676	0
509	20241007	112800	174577538	1676	1676	1676	1676	1
510	20241007	112700	174575862	1672	1672	1672	1672	2
511	20241007	112600	174572518	1677	1677	1677	1677	2000
512	20241007	112500	171218518	1678	1670	1678	1670	8645
513	20241007	112400	156767151	1670	1669	1670	1669	5150
514	20241007	112300	148171501	1669	1669	1669	1669	0
515	20241007	112200	148171501	1669	1669	1669	1669	0
516	20241007	112100	148171501	1669	1669	1669	1669	0
517	20241007	112000	148171501	1669	1669	1669	1669	0
518	20241007	111900	148171501	1669	1669	1669	1669	0
519	20241007	111800	148171501	1669	1669	1669	1669	1
520	20241007	111700	148169832	1669	1669	1669	1669	0
521	20241007	111600	148169832	1669	1669	1669	1669	0
522	20241007	111500	148169832	1669	1669	1669	1669	0
523	20241007	111400	148169832	1669	1669	1669	1669	1
524	20241007	111300	148168163	1664	1664	1665	1664	130
525	20241007	111200	147951840	1669	1669	1669	1669	0
526	20241007	111100	147951840	1669	1665	1669	1665	4457
527	20241007	111000	140530931	1669	1666	1669	1666	6558
528	20241007	110900	129602596	1666	1666	1666	1666	2
529	20241007	110800	129599264	1666	1666	1666	1666	4
530	20241007	110700	129592600	1666	1666	1666	1666	96
531	20241007	110600	129432664	1666	1666	1666	1666	0
532	20241007	110500	129432664	1666	1666	1666	1666	100
533	20241007	110400	129266064	1666	1666	1666	1666	1
534	20241007	110300	129264398	1666	1666	1666	1666	100
535	20241007	110200	129097798	1666	1666	1666	1666	0
536	20241007	110100	129097798	1666	1666	1666	1666	0
537	20241007	110000	129097798	1666	1665	1666	1665	560
538	20241007	105900	128165397	1665	1663	1665	1663	698
539	20241007	105800	127004021	1663	1663	1665	1663	615
540	20241007	105700	125981266	1663	1664	1664	1663	1993
541	20241007	105600	122665795	1665	1665	1665	1665	1082
542	20241007	105500	120864265	1666	1665	1666	1665	228
543	20241007	105400	120484644	1664	1664	1664	1664	204
544	20241007	105300	120145188	1665	1665	1665	1665	12
545	20241007	105200	120125208	1666	1665	1666	1665	2
546	20241007	105100	120121877	1666	1668	1668	1666	182
547	20241007	105000	119818663	1671	1671	1671	1671	0
548	20241007	104900	119818663	1671	1671	1671	1671	0
549	20241007	104800	119818663	1671	1668	1671	1664	3183
550	20241007	104700	114509393	1671	1671	1671	1671	0
551	20241007	104600	114509393	1671	1669	1671	1668	243
552	20241007	104500	114103644	1670	1670	1670	1670	4
553	20241007	104400	114096964	1670	1669	1670	1669	877
554	20241007	104300	112633250	1671	1671	1671	1671	14
555	20241007	104200	112609856	1671	1671	1671	1671	0
556	20241007	104100	112609856	1671	1671	1671	1671	0
557	20241007	104000	112609856	1671	1672	1672	1671	111
558	20241007	103900	112424354	1672	1669	1672	1669	60
559	20241007	103800	112324095	1668	1669	1669	1668	200
560	20241007	103700	111990362	1671	1668	1671	1668	62
561	20241007	103600	111886936	1668	1668	1668	1668	584
562	20241007	103500	110912824	1668	1668	1668	1668	120
563	20241007	103400	110712664	1669	1669	1669	1666	183
564	20241007	103300	110407277	1669	1668	1669	1668	42
565	20241007	103200	110337199	1669	1669	1669	1669	0
566	20241007	103100	110337199	1669	1668	1669	1668	31
567	20241007	103000	110285490	1669	1669	1669	1669	0
568	20241007	102900	110285490	1669	1669	1669	1669	100
569	20241007	102800	110118590	1669	1669	1669	1669	0
570	20241007	102700	110118590	1669	1669	1669	1669	0
571	20241007	102600	110118590	1669	1669	1669	1669	5
572	20241007	102500	110110245	1669	1669	1669	1669	0
573	20241007	102400	110110245	1669	1669	1669	1669	0
574	20241007	102300	110110245	1669	1669	1669	1669	4
575	20241007	102200	110103569	1669	1667	1669	1667	132
576	20241007	102100	109883523	1663	1663	1663	1663	0
577	20241007	102000	109883523	1663	1663	1666	1661	3162
578	20241007	101900	104620589	1663	1663	1663	1663	1
579	20241007	101800	104618926	1661	1661	1661	1661	17
580	20241007	101700	104590689	1663	1663	1663	1663	0
581	20241007	101600	104590689	1663	1663	1663	1663	2039
582	20241007	101500	101199832	1663	1663	1663	1663	10
583	20241007	101400	101183202	1663	1663	1663	1663	3
584	20241007	101300	101178213	1663	1663	1663	1663	0
585	20241007	101200	101178213	1663	1663	1663	1663	1
586	20241007	101100	101176550	1663	1663	1663	1663	0
587	20241007	101000	101176550	1663	1663	1663	1663	0
588	20241007	100900	101176550	1663	1663	1664	1663	101
589	20241007	100800	101008537	1664	1664	1664	1664	100
590	20241007	100700	100842137	1664	1665	1665	1664	6
591	20241007	100600	100832152	1659	1659	1659	1659	2401
592	20241007	100500	96848893	1665	1664	1665	1660	100
593	20241007	100400	96682746	1664	1664	1664	1664	10
594	20241007	100300	96666106	1665	1665	1665	1665	0
595	20241007	100200	96666106	1665	1665	1665	1664	51
596	20241007	100100	96581201	1665	1665	1665	1665	6
597	20241007	100000	96571211	1665	1665	1665	1665	0
598	20241007	095900	96571211	1665	1665	1665	1665	100
599	20241007	095800	96404711	1665	1665	1665	1665	24
600	20241007	095700	96364751	1658	1658	1658	1658	100
601	20241007	095600	96198951	1665	1665	1665	1665	1
602	20241007	095500	96197286	1658	1664	1664	1658	1000
603	20241007	095400	94537481	1665	1665	1665	1665	0
604	20241007	095300	94537481	1665	1665	1665	1665	1
605	20241007	095200	94535816	1665	1664	1665	1664	36
606	20241007	095100	94475881	1665	1665	1665	1665	25
607	20241007	095000	94434256	1665	1664	1665	1664	192
608	20241007	094900	94114599	1665	1665	1665	1665	0
609	20241007	094800	94114599	1665	1665	1665	1665	2
610	20241007	094700	94111269	1660	1665	1666	1660	503
611	20241007	094600	93276052	1666	1665	1666	1665	32
612	20241007	094500	93222758	1665	1665	1665	1665	2
613	20241007	094400	93219428	1662	1666	1666	1662	1329
614	20241007	094300	91009383	1665	1666	1666	1665	160
615	20241007	094200	90742923	1666	1666	1666	1666	2
616	20241007	094100	90739591	1664	1665	1666	1664	1720
617	20241007	094000	87876909	1666	1666	1666	1666	10
618	20241007	093900	87860249	1667	1667	1667	1667	0
619	20241007	093800	87860249	1667	1660	1667	1658	1251
620	20241007	093700	85785657	1667	1667	1667	1667	0
621	20241007	093600	85785657	1667	1667	1667	1667	3
622	20241007	093500	85780656	1667	1667	1667	1667	0
623	20241007	093400	85780656	1667	1664	1667	1664	1579
624	20241007	093300	83152167	1664	1664	1664	1664	487
625	20241007	093200	82341799	1664	1658	1664	1657	676
626	20241007	093100	81221619	1658	1658	1658	1658	283
627	20241007	093000	80752405	1665	1664	1665	1660	1651
628	20241007	092900	78008995	1664	1656	1664	1656	1000
629	20241007	092800	76352987	1656	1665	1665	1656	95
630	20241007	092700	76194857	1665	1659	1665	1659	4342
631	20241007	092600	68986225	1659	1659	1659	1659	9
632	20241007	092500	68971294	1659	1657	1659	1657	5
633	20241007	092400	68963005	1657	1654	1657	1654	3507
634	20241007	092300	63159996	1652	1652	1652	1652	2
635	20241007	092200	63156692	1651	1654	1654	1651	1087
636	20241007	092100	61358884	1654	1651	1654	1651	44
637	20241007	092000	61286129	1651	1653	1654	1651	15
638	20241007	091900	61261339	1652	1653	1653	1652	214
639	20241007	091800	60907598	1654	1653	1654	1653	576
640	20241007	091700	59954970	1653	1654	1654	1653	1227
641	20241007	091600	57925543	1654	1654	1654	1653	1009
642	20241007	091500	56257657	1654	1646	1654	1646	47
643	20241007	091400	56180199	1655	1655	1655	1655	11
644	20241007	091300	56161994	1646	1648	1648	1645	7009
645	20241007	091200	44624853	1658	1659	1659	1646	161
646	20241007	091100	44359705	1659	1645	1659	1645	4941
647	20241007	091000	36228946	1645	1645	1645	1645	0
648	20241007	090900	36228946	1645	1662	1662	1645	2084
649	20241007	090800	32794834	1663	1664	1664	1650	1087
650	20241007	090700	30999154	1650	1662	1668	1650	2748
651	20241007	090600	26451399	1669	1665	1669	1663	24
652	20241007	090500	26411465	1678	1678	1678	1667	9458
653	20241007	090400	10566101	1679	1670	1679	1670	2
654	20241007	090300	10562752	1679	1681	1681	1670	15
655	20241007	090200	10537680	1669	1682	1682	1669	2048
656	20241007	090100	7101648	1683	1673	1684	1668	2659
657	20241007	090000	2664342	1682	1682	1683	1670	1584