KissMeData/227610/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	205000	338497861	1679	1679	1679	1679	3109
3	20241011	204900	338497861	1679	1679	1679	1679	0
4	20241011	204800	338497861	1679	1679	1679	1679	0
5	20241011	204700	338497861	1679	1679	1679	1679	0
6	20241011	204600	338497861	1679	1679	1679	1679	0
7	20241011	204500	338497861	1679	1679	1679	1679	0
8	20241011	204400	338497861	1679	1679	1679	1679	0
9	20241011	204300	338497861	1679	1679	1679	1679	0
10	20241011	204200	338497861	1679	1679	1679	1679	0
11	20241011	204100	338497861	1679	1679	1679	1679	0
12	20241011	204000	338497861	1679	1679	1679	1679	0
13	20241011	203900	338497861	1679	1679	1679	1679	0
14	20241011	203800	338497861	1679	1679	1679	1679	0
15	20241011	203700	338497861	1679	1679	1679	1679	0
16	20241011	203600	338497861	1679	1679	1679	1679	0
17	20241011	203500	338497861	1679	1679	1679	1679	0
18	20241011	203400	338497861	1679	1679	1679	1679	0
19	20241011	203300	338497861	1679	1679	1679	1679	0
20	20241011	203200	338497861	1679	1679	1679	1679	0
21	20241011	203100	338497861	1679	1679	1679	1679	0
22	20241011	203000	338497861	1679	1679	1679	1679	0
23	20241011	202900	338497861	1679	1679	1679	1679	0
24	20241011	202800	338497861	1679	1679	1679	1679	0
25	20241011	202700	338497861	1679	1679	1679	1679	0
26	20241011	202600	338497861	1679	1679	1679	1679	0
27	20241011	202500	338497861	1679	1679	1679	1679	0
28	20241011	202400	338497861	1679	1679	1679	1679	0
29	20241011	202300	338497861	1679	1679	1679	1679	0
30	20241011	202200	338497861	1679	1679	1679	1679	0
31	20241011	202100	338497861	1679	1679	1679	1679	0
32	20241011	202000	338497861	1679	1679	1679	1679	3109
33	20241011	201900	338497861	1679	1679	1679	1679	0
34	20241011	201800	338497861	1679	1679	1679	1679	0
35	20241011	201700	338497861	1679	1679	1679	1679	0
36	20241011	201600	338497861	1679	1679	1679	1679	0
37	20241011	201500	338497861	1679	1679	1679	1679	0
38	20241011	201400	338497861	1679	1679	1679	1679	0
39	20241011	201300	338497861	1679	1679	1679	1679	0
40	20241011	201200	338497861	1679	1679	1679	1679	0
41	20241011	201100	338497861	1679	1679	1679	1679	0
42	20241011	201000	338497861	1679	1679	1679	1679	0
43	20241011	200900	338497861	1679	1679	1679	1679	0
44	20241011	200800	338497861	1679	1679	1679	1679	0
45	20241011	200700	338497861	1679	1679	1679	1679	0
46	20241011	200600	338497861	1679	1679	1679	1679	0
47	20241011	200500	338497861	1679	1679	1679	1679	0
48	20241011	200400	338497861	1679	1679	1679	1679	0
49	20241011	200300	338497861	1679	1679	1679	1679	0
50	20241011	200200	338497861	1679	1679	1679	1679	0
51	20241011	200100	338497861	1679	1679	1679	1679	0
52	20241011	200000	338497861	1679	1679	1679	1679	0
53	20241011	195900	338497861	1679	1679	1679	1679	0
54	20241011	195800	338497861	1679	1679	1679	1679	0
55	20241011	195700	338497861	1679	1679	1679	1679	0
56	20241011	195600	338497861	1679	1679	1679	1679	0
57	20241011	195500	338497861	1679	1679	1679	1679	0
58	20241011	195400	338497861	1679	1679	1679	1679	0
59	20241011	195300	338497861	1679	1679	1679	1679	0
60	20241011	195200	338497861	1679	1679	1679	1679	0
61	20241011	195100	338497861	1679	1679	1679	1679	0
62	20241011	195000	338497861	1679	1679	1679	1679	3109
63	20241011	194900	338497861	1679	1679	1679	1679	0
64	20241011	194800	338497861	1679	1679	1679	1679	0
65	20241011	194700	338497861	1679	1679	1679	1679	0
66	20241011	194600	338497861	1679	1679	1679	1679	0
67	20241011	194500	338497861	1679	1679	1679	1679	0
68	20241011	194400	338497861	1679	1679	1679	1679	0
69	20241011	194300	338497861	1679	1679	1679	1679	0
70	20241011	194200	338497861	1679	1679	1679	1679	0
71	20241011	194100	338497861	1679	1679	1679	1679	0
72	20241011	194000	338497861	1679	1679	1679	1679	0
73	20241011	193900	338497861	1679	1679	1679	1679	0
74	20241011	193800	338497861	1679	1679	1679	1679	0
75	20241011	193700	338497861	1679	1679	1679	1679	0
76	20241011	193600	338497861	1679	1679	1679	1679	0
77	20241011	193500	338497861	1679	1679	1679	1679	0
78	20241011	193400	338497861	1679	1679	1679	1679	0
79	20241011	193300	338497861	1679	1679	1679	1679	0
80	20241011	193200	338497861	1679	1679	1679	1679	0
81	20241011	193100	338497861	1679	1679	1679	1679	0
82	20241011	193000	338497861	1679	1679	1679	1679	0
83	20241011	192900	338497861	1679	1679	1679	1679	0
84	20241011	192800	338497861	1679	1679	1679	1679	0
85	20241011	192700	338497861	1679	1679	1679	1679	0
86	20241011	192600	338497861	1679	1679	1679	1679	0
87	20241011	192500	338497861	1679	1679	1679	1679	0
88	20241011	192400	338497861	1679	1679	1679	1679	0
89	20241011	192300	338497861	1679	1679	1679	1679	0
90	20241011	192200	338497861	1679	1679	1679	1679	0
91	20241011	192100	338497861	1679	1679	1679	1679	0
92	20241011	192000	338497861	1679	1679	1679	1679	3109
93	20241011	191900	338497861	1679	1679	1679	1679	0
94	20241011	191800	338497861	1679	1679	1679	1679	0
95	20241011	191700	338497861	1679	1679	1679	1679	0
96	20241011	191600	338497861	1679	1679	1679	1679	0
97	20241011	191500	338497861	1679	1679	1679	1679	0
98	20241011	191400	338497861	1679	1679	1679	1679	0
99	20241011	191300	338497861	1679	1679	1679	1679	0
100	20241011	191200	338497861	1679	1679	1679	1679	0
101	20241011	191100	338497861	1679	1679	1679	1679	0
102	20241011	191000	338497861	1679	1679	1679	1679	0
103	20241011	190900	338497861	1679	1679	1679	1679	0
104	20241011	190800	338497861	1679	1679	1679	1679	0
105	20241011	190700	338497861	1679	1679	1679	1679	0
106	20241011	190600	338497861	1679	1679	1679	1679	0
107	20241011	190500	338497861	1679	1679	1679	1679	0
108	20241011	190400	338497861	1679	1679	1679	1679	0
109	20241011	190300	338497861	1679	1679	1679	1679	0
110	20241011	190200	338497861	1679	1679	1679	1679	0
111	20241011	190100	338497861	1679	1679	1679	1679	0
112	20241011	190000	338497861	1679	1679	1679	1679	0
113	20241011	185900	338497861	1679	1679	1679	1679	0
114	20241011	185800	338497861	1679	1679	1679	1679	0
115	20241011	185700	338497861	1679	1679	1679	1679	0
116	20241011	185600	338497861	1679	1679	1679	1679	0
117	20241011	185500	338497861	1679	1679	1679	1679	0
118	20241011	185400	338497861	1679	1679	1679	1679	0
119	20241011	185300	338497861	1679	1679	1679	1679	0
120	20241011	185200	338497861	1679	1679	1679	1679	0
121	20241011	185100	338497861	1679	1679	1679	1679	0
122	20241011	185000	338497861	1679	1679	1679	1679	3109
123	20241011	184900	338497861	1679	1679	1679	1679	0
124	20241011	184800	338497861	1679	1679	1679	1679	0
125	20241011	184700	338497861	1679	1679	1679	1679	0
126	20241011	184600	338497861	1679	1679	1679	1679	0
127	20241011	184500	338497861	1679	1679	1679	1679	0
128	20241011	184400	338497861	1679	1679	1679	1679	0
129	20241011	184300	338497861	1679	1679	1679	1679	0
130	20241011	184200	338497861	1679	1679	1679	1679	0
131	20241011	184100	338497861	1679	1679	1679	1679	0
132	20241011	184000	338497861	1679	1679	1679	1679	0
133	20241011	183900	338497861	1679	1679	1679	1679	0
134	20241011	183800	338497861	1679	1679	1679	1679	0
135	20241011	183700	338497861	1679	1679	1679	1679	0
136	20241011	183600	338497861	1679	1679	1679	1679	0
137	20241011	183500	338497861	1679	1679	1679	1679	0
138	20241011	183400	338497861	1679	1679	1679	1679	0
139	20241011	183300	338497861	1679	1679	1679	1679	0
140	20241011	183200	338497861	1679	1679	1679	1679	0
141	20241011	183100	338497861	1679	1679	1679	1679	0
142	20241011	183000	338497861	1679	1679	1679	1679	0
143	20241011	182900	338497861	1679	1679	1679	1679	0
144	20241011	182800	338497861	1679	1679	1679	1679	0
145	20241011	182700	338497861	1679	1679	1679	1679	0
146	20241011	182600	338497861	1679	1679	1679	1679	0
147	20241011	182500	338497861	1679	1679	1679	1679	0
148	20241011	182400	338497861	1679	1679	1679	1679	0
149	20241011	182300	338497861	1679	1679	1679	1679	0
150	20241011	182200	338497861	1679	1679	1679	1679	0
151	20241011	182100	338497861	1679	1679	1679	1679	0
152	20241011	182000	338497861	1679	1679	1679	1679	3109
153	20241011	181900	338497861	1679	1679	1679	1679	0
154	20241011	181800	338497861	1679	1679	1679	1679	0
155	20241011	181700	338497861	1679	1679	1679	1679	0
156	20241011	181600	338497861	1679	1679	1679	1679	0
157	20241011	181500	338497861	1679	1679	1679	1679	0
158	20241011	181400	338497861	1679	1679	1679	1679	0
159	20241011	181300	338497861	1679	1679	1679	1679	0
160	20241011	181200	338497861	1679	1679	1679	1679	0
161	20241011	181100	338497861	1679	1679	1679	1679	0
162	20241011	181000	338497861	1679	1679	1679	1679	0
163	20241011	180900	338497861	1679	1679	1679	1679	0
164	20241011	180800	338497861	1679	1679	1679	1679	0
165	20241011	180700	338497861	1679	1679	1679	1679	0
166	20241011	180600	338497861	1679	1679	1679	1679	0
167	20241011	180500	338497861	1679	1679	1679	1679	0
168	20241011	180400	338497861	1679	1679	1679	1679	0
169	20241011	180300	338497861	1679	1679	1679	1679	0
170	20241011	180200	338497861	1679	1679	1679	1679	0
171	20241011	180100	338497861	1679	1679	1679	1679	0
172	20241011	180000	338497861	1679	1679	1679	1679	0
173	20241011	175900	338497861	1679	1679	1679	1679	0
174	20241011	175800	338497861	1679	1679	1679	1679	0
175	20241011	175700	338497861	1679	1679	1679	1679	0
176	20241011	175600	338497861	1679	1679	1679	1679	0
177	20241011	175500	338497861	1679	1679	1679	1679	0
178	20241011	175400	338497861	1679	1679	1679	1679	0
179	20241011	175300	338497861	1679	1679	1679	1679	0
180	20241011	175200	338497861	1679	1679	1679	1679	0
181	20241011	175100	338497861	1679	1679	1679	1679	0
182	20241011	175000	338497861	1679	1679	1679	1679	3109
183	20241011	174900	338497861	1679	1679	1679	1679	0
184	20241011	174800	338497861	1679	1679	1679	1679	0
185	20241011	174700	338497861	1679	1679	1679	1679	0
186	20241011	174600	338497861	1679	1679	1679	1679	0
187	20241011	174500	338497861	1679	1679	1679	1679	0
188	20241011	174400	338497861	1679	1679	1679	1679	0
189	20241011	174300	338497861	1679	1679	1679	1679	0
190	20241011	174200	338497861	1679	1679	1679	1679	0
191	20241011	174100	338497861	1679	1679	1679	1679	0
192	20241011	174000	338497861	1679	1679	1679	1679	0
193	20241011	173900	338497861	1679	1679	1679	1679	0
194	20241011	173800	338497861	1679	1679	1679	1679	0
195	20241011	173700	338497861	1679	1679	1679	1679	0
196	20241011	173600	338497861	1679	1679	1679	1679	0
197	20241011	173500	338497861	1679	1679	1679	1679	0
198	20241011	173400	338497861	1679	1679	1679	1679	0
199	20241011	173300	338497861	1679	1679	1679	1679	0
200	20241011	173200	338497861	1679	1679	1679	1679	0
201	20241011	173100	338497861	1679	1679	1679	1679	0
202	20241011	173000	338497861	1679	1679	1679	1679	0
203	20241011	172900	338497861	1679	1679	1679	1679	0
204	20241011	172800	338497861	1679	1679	1679	1679	0
205	20241011	172700	338497861	1679	1679	1679	1679	0
206	20241011	172600	338497861	1679	1679	1679	1679	0
207	20241011	172500	338497861	1679	1679	1679	1679	0
208	20241011	172400	338497861	1679	1679	1679	1679	0
209	20241011	172300	338497861	1679	1679	1679	1679	0
210	20241011	172200	338497861	1679	1679	1679	1679	0
211	20241011	172100	338497861	1679	1679	1679	1679	0
212	20241011	172000	338497861	1679	1679	1679	1679	3109
213	20241011	171900	338497861	1679	1679	1679	1679	0
214	20241011	171800	338497861	1679	1679	1679	1679	0
215	20241011	171700	338497861	1679	1679	1679	1679	0
216	20241011	171600	338497861	1679	1679	1679	1679	0
217	20241011	171500	338497861	1679	1679	1679	1679	0
218	20241011	171400	338497861	1679	1679	1679	1679	0
219	20241011	171300	338497861	1679	1679	1679	1679	0
220	20241011	171200	338497861	1679	1679	1679	1679	0
221	20241011	171100	338497861	1679	1679	1679	1679	0
222	20241011	171000	338497861	1679	1679	1679	1679	0
223	20241011	170900	338497861	1679	1679	1679	1679	0
224	20241011	170800	338497861	1679	1679	1679	1679	0
225	20241011	170700	338497861	1679	1679	1679	1679	0
226	20241011	170600	338497861	1679	1679	1679	1679	0
227	20241011	170500	338497861	1679	1679	1679	1679	0
228	20241011	170400	338497861	1679	1679	1679	1679	0
229	20241011	170300	338497861	1679	1679	1679	1679	0
230	20241011	170200	338497861	1679	1679	1679	1679	0
231	20241011	170100	338497861	1679	1679	1679	1679	0
232	20241011	170000	338497861	1679	1679	1679	1679	0
233	20241011	165900	338497861	1679	1679	1679	1679	0
234	20241011	165800	338497861	1679	1679	1679	1679	0
235	20241011	165700	338497861	1679	1679	1679	1679	0
236	20241011	165600	338497861	1679	1679	1679	1679	0
237	20241011	165500	338497861	1679	1679	1679	1679	0
238	20241011	165400	338497861	1679	1679	1679	1679	0
239	20241011	165300	338497861	1679	1679	1679	1679	0
240	20241011	165200	338497861	1679	1679	1679	1679	0
241	20241011	165100	338497861	1679	1679	1679	1679	0
242	20241011	165000	338497861	1679	1679	1679	1679	3109
243	20241011	164900	338497861	1679	1679	1679	1679	0
244	20241011	164800	338497861	1679	1679	1679	1679	0
245	20241011	164700	338497861	1679	1679	1679	1679	0
246	20241011	164600	338497861	1679	1679	1679	1679	0
247	20241011	164500	338497861	1679	1679	1679	1679	0
248	20241011	164400	338497861	1679	1679	1679	1679	0
249	20241011	164300	338497861	1679	1679	1679	1679	0
250	20241011	164200	338497861	1679	1679	1679	1679	0
251	20241011	164100	338497861	1679	1679	1679	1679	0
252	20241011	164000	338497861	1679	1679	1679	1679	0
253	20241011	163900	338497861	1679	1679	1679	1679	0
254	20241011	163800	338497861	1679	1679	1679	1679	0
255	20241011	163700	338497861	1679	1679	1679	1679	0
256	20241011	163600	338497861	1679	1679	1679	1679	0
257	20241011	163500	338497861	1679	1679	1679	1679	0
258	20241011	163400	338497861	1679	1679	1679	1679	0
259	20241011	163300	338497861	1679	1679	1679	1679	0
260	20241011	163200	338497861	1679	1679	1679	1679	0
261	20241011	163100	338497861	1679	1679	1679	1679	0
262	20241011	163000	338497861	1679	1679	1679	1679	0
263	20241011	162900	338497861	1679	1679	1679	1679	0
264	20241011	162800	338497861	1679	1679	1679	1679	0
265	20241011	162700	338497861	1679	1679	1679	1679	0
266	20241011	162600	338497861	1679	1679	1679	1679	0
267	20241011	162500	338497861	1679	1679	1679	1679	0
268	20241011	162400	338497861	1679	1679	1679	1679	0
269	20241011	162300	338497861	1679	1679	1679	1679	0
270	20241011	162200	338497861	1679	1679	1679	1679	0
271	20241011	162100	338497861	1679	1679	1679	1679	0
272	20241011	162000	338497861	1679	1679	1679	1679	3109
273	20241011	161900	338497861	1679	1679	1679	1679	0
274	20241011	161800	338497861	1679	1679	1679	1679	0
275	20241011	161700	338497861	1679	1679	1679	1679	0
276	20241011	161600	338497861	1679	1679	1679	1679	0
277	20241011	161500	338497861	1679	1679	1679	1679	0
278	20241011	161400	338497861	1679	1679	1679	1679	0
279	20241011	161300	338497861	1679	1679	1679	1679	0
280	20241011	161200	338497861	1679	1679	1679	1679	0
281	20241011	161100	338497861	1679	1679	1679	1679	0
282	20241011	161000	338497861	1679	1679	1679	1679	0
283	20241011	160900	338497861	1679	1679	1679	1679	0
284	20241011	160800	338497861	1679	1679	1679	1679	0
285	20241011	160700	338497861	1679	1679	1679	1679	0
286	20241011	160600	338497861	1679	1679	1679	1679	0
287	20241011	160500	338497861	1679	1679	1679	1679	0
288	20241011	160400	338497861	1679	1679	1679	1679	0
289	20241011	160300	338497861	1679	1679	1679	1679	0
290	20241011	160200	338497861	1679	1679	1679	1679	0
291	20241011	160100	338497861	1679	1679	1679	1679	0
292	20241011	160000	338497861	1679	1679	1679	1679	0
293	20241011	155900	338497861	1679	1679	1679	1679	0
294	20241011	155800	338497861	1679	1679	1679	1679	0
295	20241011	155700	338497861	1679	1679	1679	1679	0
296	20241011	155600	338497861	1679	1679	1679	1679	0
297	20241011	155500	338497861	1679	1679	1679	1679	0
298	20241011	155400	338497861	1679	1679	1679	1679	0
299	20241011	155300	338497861	1679	1679	1679	1679	0
300	20241011	155200	338497861	1679	1679	1679	1679	0
301	20241011	155100	338497861	1679	1679	1679	1679	0
302	20241011	155000	338497861	1679	1679	1679	1679	3109
303	20241011	154900	338497861	1679	1679	1679	1679	0
304	20241011	154800	338497861	1679	1679	1679	1679	0
305	20241011	154700	338497861	1679	1679	1679	1679	0
306	20241011	154600	338497861	1679	1679	1679	1679	0
307	20241011	154500	338497861	1679	1679	1679	1679	0
308	20241011	154400	338497861	1679	1679	1679	1679	0
309	20241011	154300	338497861	1679	1679	1679	1679	0
310	20241011	154200	338497861	1679	1679	1679	1679	0
311	20241011	154100	338497861	1679	1679	1679	1679	0
312	20241011	154000	338497861	1679	1679	1679	1679	0
313	20241011	153900	338497861	1679	1679	1679	1679	0
314	20241011	153800	338497861	1679	1679	1679	1679	0
315	20241011	153700	338497861	1679	1679	1679	1679	0
316	20241011	153600	338497861	1679	1679	1679	1679	0
317	20241011	153500	338497861	1679	1679	1679	1679	0
318	20241011	153400	338497861	1679	1679	1679	1679	0
319	20241011	153300	338497861	1679	1679	1679	1679	0
320	20241011	153200	338497861	1679	1679	1679	1679	0
321	20241011	153100	338497861	1679	1679	1679	1679	0
322	20241011	153000	338497861	1679	1679	1679	1679	3109
323	20241011	152900	333277850	1700	1700	1700	1700	0
324	20241011	152800	333277850	1700	1700	1700	1700	0
325	20241011	152700	333277850	1700	1700	1700	1700	0
326	20241011	152600	333277850	1700	1700	1700	1700	0
327	20241011	152500	333277850	1700	1700	1700	1700	0
328	20241011	152400	333277850	1700	1700	1700	1700	0
329	20241011	152300	333277850	1700	1700	1700	1700	0
330	20241011	152200	333277850	1700	1700	1700	1700	0
331	20241011	152100	333277850	1700	1700	1700	1700	0
332	20241011	152000	333277850	1700	1700	1700	1700	0
333	20241011	151900	333277850	1700	1700	1700	1700	0
334	20241011	151800	333277850	1700	1700	1700	1700	0
335	20241011	151700	333277850	1700	1691	1700	1689	799
336	20241011	151600	331928058	1700	1699	1700	1699	11
337	20241011	151500	331909368	1699	1690	1699	1689	3
338	20241011	151400	331904290	1700	1698	1700	1698	91
339	20241011	151300	331749769	1698	1699	1699	1698	51
340	20241011	151200	331663170	1698	1697	1698	1697	1000
341	20241011	151100	329965171	1698	1698	1699	1690	660
342	20241011	151000	328844273	1698	1698	1698	1698	0
343	20241011	150900	328844273	1698	1693	1698	1693	1085
344	20241011	150800	327006859	1693	1693	1693	1693	1
345	20241011	150700	327005166	1686	1686	1686	1686	0
346	20241011	150600	327005166	1686	1688	1688	1686	1723
347	20241011	150500	324097450	1693	1693	1693	1693	1
348	20241011	150400	324095757	1688	1688	1688	1688	85
349	20241011	150300	323952277	1693	1693	1693	1693	10
350	20241011	150200	323935347	1693	1693	1693	1693	1
351	20241011	150100	323933654	1694	1693	1694	1693	158
352	20241011	150000	323666159	1694	1693	1694	1688	157
353	20241011	145900	323400495	1693	1693	1693	1693	20
354	20241011	145800	323366635	1693	1688	1693	1688	8
355	20241011	145700	323353126	1694	1690	1694	1690	199
356	20241011	145600	323016809	1690	1693	1694	1690	141
357	20241011	145500	322778196	1693	1690	1693	1690	611
358	20241011	145400	321744472	1690	1690	1690	1690	0
359	20241011	145300	321744472	1690	1686	1690	1686	38
360	20241011	145200	321680395	1686	1686	1686	1686	50
361	20241011	145100	321596095	1686	1686	1686	1686	13
362	20241011	145000	321574177	1686	1687	1687	1681	417
363	20241011	144900	320872702	1688	1688	1688	1688	0
364	20241011	144800	320872702	1688	1688	1688	1688	246
365	20241011	144700	320457454	1690	1677	1691	1670	11751
366	20241011	144600	300784049	1670	1690	1694	1670	31730
367	20241011	144500	247456714	1703	1700	1703	1689	4101
368	20241011	144400	240525370	1706	1706	1706	1706	0
369	20241011	144300	240525370	1706	1706	1706	1706	0
370	20241011	144200	240525370	1706	1706	1706	1706	0
371	20241011	144100	240525370	1706	1700	1706	1700	219
372	20241011	144000	240153064	1700	1694	1705	1690	5004
373	20241011	143900	231691700	1712	1712	1712	1712	0
374	20241011	143800	231691700	1712	1709	1712	1709	619
375	20241011	143700	230633823	1709	1696	1709	1690	1242
376	20241011	143600	228529183	1708	1706	1708	1706	101
377	20241011	143500	228356875	1708	1708	1708	1708	0
378	20241011	143400	228356875	1708	1708	1708	1708	0
379	20241011	143300	228356875	1708	1708	1708	1708	0
380	20241011	143200	228356875	1708	1708	1708	1708	100
381	20241011	143100	228186075	1708	1708	1708	1708	0
382	20241011	143000	228186075	1708	1708	1708	1708	0
383	20241011	142900	228186075	1708	1708	1708	1708	0
384	20241011	142800	228186075	1708	1704	1708	1704	1249
385	20241011	142700	226055868	1705	1705	1705	1705	0
386	20241011	142600	226055868	1705	1705	1705	1705	0
387	20241011	142500	226055868	1705	1702	1705	1702	1000
388	20241011	142400	224351402	1706	1690	1706	1690	5001
389	20241011	142300	215899696	1706	1697	1706	1689	5003
390	20241011	142200	207442975	1709	1708	1709	1708	502
391	20241011	142100	206585558	1698	1708	1709	1698	219
392	20241011	142000	206212715	1696	1701	1701	1696	654
393	20241011	141900	205101697	1710	1707	1711	1707	317
394	20241011	141800	204559653	1707	1707	1707	1707	93
395	20241011	141700	204400902	1708	1708	1708	1708	500
396	20241011	141600	203546902	1708	1696	1708	1696	1563
397	20241011	141500	200892278	1696	1694	1696	1694	100
398	20241011	141400	200722749	1695	1695	1695	1695	1
399	20241011	141300	200721054	1683	1691	1691	1682	2441
400	20241011	141200	196600044	1690	1701	1712	1690	7874
401	20241011	141100	183256263	1701	1709	1709	1701	2302
402	20241011	141000	179335828	1710	1710	1710	1710	170
403	20241011	140900	179045128	1711	1711	1711	1711	0
404	20241011	140800	179045128	1711	1711	1711	1711	0
405	20241011	140700	179045128	1711	1711	1711	1711	0
406	20241011	140600	179045128	1711	1711	1711	1711	0
407	20241011	140500	179045128	1711	1711	1711	1711	100
408	20241011	140400	178874028	1716	1716	1716	1716	0
409	20241011	140300	178874028	1716	1716	1716	1716	0
410	20241011	140200	178874028	1716	1716	1716	1716	2
411	20241011	140100	178870596	1710	1710	1710	1710	0
412	20241011	140000	178870596	1710	1716	1716	1710	1079
413	20241011	135900	177023677	1716	1716	1716	1716	24
414	20241011	135800	176982493	1716	1716	1716	1716	0
415	20241011	135700	176982493	1716	1716	1716	1716	0
416	20241011	135600	176982493	1716	1716	1716	1716	10
417	20241011	135500	176965333	1716	1716	1716	1716	0
418	20241011	135400	176965333	1716	1721	1721	1716	168
419	20241011	135300	176676665	1722	1722	1722	1722	0
420	20241011	135200	176676665	1722	1723	1723	1722	6
421	20241011	135100	176666328	1723	1723	1723	1723	3
422	20241011	135000	176661159	1715	1715	1715	1715	33
423	20241011	134900	176604564	1729	1729	1729	1729	0
424	20241011	134800	176604564	1729	1729	1729	1729	600
425	20241011	134700	175567164	1730	1720	1730	1720	62
426	20241011	134600	175460514	1720	1720	1720	1720	0
427	20241011	134500	175460514	1720	1720	1720	1720	1
428	20241011	134400	175458794	1713	1713	1713	1713	48
429	20241011	134300	175376570	1710	1719	1719	1710	205
430	20241011	134200	175024967	1719	1719	1719	1719	0
431	20241011	134100	175024967	1719	1719	1719	1719	88
432	20241011	134000	174873695	1719	1712	1719	1712	1223
433	20241011	133900	172779912	1712	1712	1712	1712	0
434	20241011	133800	172779912	1712	1712	1712	1709	24
435	20241011	133700	172738851	1711	1715	1715	1710	3994
436	20241011	133600	165898132	1716	1718	1718	1716	938
437	20241011	133500	164288381	1718	1718	1718	1718	0
438	20241011	133400	164288381	1718	1719	1719	1718	29
439	20241011	133300	164238552	1720	1720	1720	1720	1
440	20241011	133200	164236832	1719	1719	1719	1719	0
441	20241011	133100	164236832	1719	1720	1720	1719	618
442	20241011	133000	163174489	1720	1720	1720	1720	0
443	20241011	132900	163174489	1720	1720	1720	1720	0
444	20241011	132800	163174489	1720	1720	1720	1720	277
445	20241011	132700	162698049	1721	1721	1721	1721	0
446	20241011	132600	162698049	1721	1721	1721	1721	0
447	20241011	132500	162698049	1721	1721	1721	1721	0
448	20241011	132400	162698049	1721	1721	1721	1721	0
449	20241011	132300	162698049	1721	1721	1721	1721	6
450	20241011	132200	162687723	1730	1730	1730	1730	0
451	20241011	132100	162687723	1730	1730	1730	1730	0
452	20241011	132000	162687723	1730	1730	1730	1730	0
453	20241011	131900	162687723	1730	1730	1730	1730	0
454	20241011	131800	162687723	1730	1730	1730	1730	0
455	20241011	131700	162687723	1730	1730	1730	1730	0
456	20241011	131600	162687723	1730	1730	1730	1730	0
457	20241011	131500	162687723	1730	1730	1730	1730	0
458	20241011	131400	162687723	1730	1730	1730	1730	0
459	20241011	131300	162687723	1730	1730	1730	1730	0
460	20241011	131200	162687723	1730	1730	1730	1730	1
461	20241011	131100	162685993	1720	1722	1722	1720	669
462	20241011	131000	161535057	1722	1722	1722	1722	0
463	20241011	130900	161535057	1722	1722	1722	1722	0
464	20241011	130800	161535057	1722	1722	1722	1722	52
465	20241011	130700	161445513	1731	1731	1731	1731	0
466	20241011	130600	161445513	1731	1731	1731	1731	0
467	20241011	130500	161445513	1731	1731	1731	1731	0
468	20241011	130400	161445513	1731	1731	1731	1731	3
469	20241011	130300	161440320	1722	1722	1722	1722	138
470	20241011	130200	161202684	1732	1732	1732	1732	0
471	20241011	130100	161202684	1732	1732	1732	1732	0
472	20241011	130000	161202684	1732	1732	1732	1732	0
473	20241011	125900	161202684	1732	1730	1732	1730	200
474	20241011	125800	160856586	1723	1723	1723	1723	380
475	20241011	125700	160201846	1723	1723	1723	1723	75
476	20241011	125600	160072621	1723	1723	1723	1723	0
477	20241011	125500	160072621	1723	1723	1723	1723	0
478	20241011	125400	160072621	1723	1723	1723	1723	0
479	20241011	125300	160072621	1723	1723	1723	1723	0
480	20241011	125200	160072621	1723	1723	1723	1723	105
481	20241011	125100	159891706	1723	1723	1723	1723	0
482	20241011	125000	159891706	1723	1723	1723	1723	0
483	20241011	124900	159891706	1723	1723	1723	1723	0
484	20241011	124800	159891706	1723	1723	1723	1723	0
485	20241011	124700	159891706	1723	1723	1723	1723	0
486	20241011	124600	159891706	1723	1723	1723	1723	0
487	20241011	124500	159891706	1723	1723	1723	1723	0
488	20241011	124400	159891706	1723	1729	1729	1723	605
489	20241011	124300	158845691	1729	1729	1729	1729	0
490	20241011	124200	158845691	1729	1729	1729	1729	0
491	20241011	124100	158845691	1729	1729	1729	1729	103
492	20241011	124000	158667604	1730	1730	1730	1730	1
493	20241011	123900	158665874	1723	1723	1723	1723	0
494	20241011	123800	158665874	1723	1723	1723	1723	0
495	20241011	123700	158665874	1723	1723	1723	1723	0
496	20241011	123600	158665874	1723	1723	1723	1723	0
497	20241011	123500	158665874	1723	1723	1723	1723	0
498	20241011	123400	158665874	1723	1730	1730	1723	983
499	20241011	123300	156971256	1730	1730	1730	1730	0
500	20241011	123200	156971256	1730	1730	1730	1730	0
501	20241011	123100	156971256	1730	1730	1730	1730	0
502	20241011	123000	156971256	1730	1730	1730	1730	0
503	20241011	122900	156971256	1730	1730	1730	1730	0
504	20241011	122800	156971256	1730	1730	1730	1730	0
505	20241011	122700	156971256	1730	1730	1730	1730	0
506	20241011	122600	156971256	1730	1730	1730	1730	1
507	20241011	122500	156969526	1725	1726	1726	1725	1052
508	20241011	122400	155154693	1728	1728	1728	1728	0
509	20241011	122300	155154693	1728	1728	1728	1728	0
510	20241011	122200	155154693	1728	1728	1728	1728	0
511	20241011	122100	155154693	1728	1728	1728	1728	0
512	20241011	122000	155154693	1728	1728	1728	1728	300
513	20241011	121900	154636293	1728	1728	1728	1728	0
514	20241011	121800	154636293	1728	1728	1728	1728	8
515	20241011	121700	154622469	1727	1727	1727	1727	0
516	20241011	121600	154622469	1727	1727	1727	1727	0
517	20241011	121500	154622469	1727	1728	1728	1727	15
518	20241011	121400	154596560	1728	1728	1728	1728	7
519	20241011	121300	154584464	1729	1729	1729	1729	33
520	20241011	121200	154527407	1730	1730	1730	1730	0
521	20241011	121100	154527407	1730	1730	1730	1730	200
522	20241011	121000	154181407	1730	1730	1730	1730	0
523	20241011	120900	154181407	1730	1730	1730	1730	10
524	20241011	120800	154164107	1741	1741	1741	1741	0
525	20241011	120700	154164107	1741	1741	1741	1741	0
526	20241011	120600	154164107	1741	1741	1741	1741	0
527	20241011	120500	154164107	1741	1741	1741	1741	1
528	20241011	120400	154162366	1731	1731	1731	1731	0
529	20241011	120300	154162366	1731	1731	1731	1731	1000
530	20241011	120200	152431366	1741	1741	1741	1741	0
531	20241011	120100	152431366	1741	1741	1741	1741	0
532	20241011	120000	152431366	1741	1741	1741	1741	0
533	20241011	115900	152431366	1741	1741	1741	1741	0
534	20241011	115800	152431366	1741	1741	1741	1741	0
535	20241011	115700	152431366	1741	1741	1741	1741	0
536	20241011	115600	152431366	1741	1741	1741	1741	0
537	20241011	115500	152431366	1741	1741	1741	1741	0
538	20241011	115400	152431366	1741	1741	1741	1741	1
539	20241011	115300	152429625	1740	1740	1740	1740	0
540	20241011	115200	152429625	1740	1740	1740	1740	0
541	20241011	115100	152429625	1740	1740	1740	1740	0
542	20241011	115000	152429625	1740	1740	1740	1740	1
543	20241011	114900	152427885	1741	1741	1741	1741	0
544	20241011	114800	152427885	1741	1741	1741	1741	0
545	20241011	114700	152427885	1741	1741	1741	1741	0
546	20241011	114600	152427885	1741	1741	1741	1741	0
547	20241011	114500	152427885	1741	1741	1741	1741	0
548	20241011	114400	152427885	1741	1741	1741	1741	0
549	20241011	114300	152427885	1741	1741	1741	1741	0
550	20241011	114200	152427885	1741	1741	1741	1741	0
551	20241011	114100	152427885	1741	1741	1741	1741	0
552	20241011	114000	152427885	1741	1741	1741	1741	1
553	20241011	113900	152426144	1730	1730	1730	1730	1
554	20241011	113800	152424414	1741	1741	1741	1741	0
555	20241011	113700	152424414	1741	1741	1741	1741	0
556	20241011	113600	152424414	1741	1741	1741	1741	0
557	20241011	113500	152424414	1741	1741	1741	1741	72
558	20241011	113400	152299062	1741	1741	1741	1741	0
559	20241011	113300	152299062	1741	1741	1741	1741	0
560	20241011	113200	152299062	1741	1741	1741	1741	0
561	20241011	113100	152299062	1741	1741	1741	1741	0
562	20241011	113000	152299062	1741	1741	1741	1741	0
563	20241011	112900	152299062	1741	1741	1741	1741	0
564	20241011	112800	152299062	1741	1741	1741	1741	1
565	20241011	112700	152297321	1740	1740	1740	1740	0
566	20241011	112600	152297321	1740	1740	1740	1740	67
567	20241011	112500	152180741	1740	1740	1740	1740	1
568	20241011	112400	152179001	1740	1740	1740	1740	0
569	20241011	112300	152179001	1740	1725	1740	1725	2
570	20241011	112200	152175536	1740	1740	1740	1740	0
571	20241011	112100	152175536	1740	1732	1740	1732	33
572	20241011	112000	152118320	1731	1728	1731	1725	2052
573	20241011	111900	148568816	1730	1730	1730	1730	1
574	20241011	111800	148567086	1729	1729	1729	1729	0
575	20241011	111700	148567086	1729	1729	1729	1729	86
576	20241011	111600	148418392	1729	1729	1729	1729	404
577	20241011	111500	147719876	1730	1730	1730	1730	97
578	20241011	111400	147552066	1730	1730	1730	1730	17
579	20241011	111300	147522656	1730	1730	1730	1730	0
580	20241011	111200	147522656	1730	1730	1730	1730	2986
581	20241011	111100	142356876	1741	1730	1741	1730	2257
582	20241011	111000	138452145	1741	1729	1741	1729	51
583	20241011	110900	138363954	1741	1741	1741	1741	20
584	20241011	110800	138329134	1744	1744	1744	1744	0
585	20241011	110700	138329134	1744	1730	1744	1730	554
586	20241011	110600	137370700	1729	1729	1729	1729	1
587	20241011	110500	137368971	1730	1733	1733	1730	2887
588	20241011	110400	132370733	1745	1745	1745	1745	0
589	20241011	110300	132370733	1745	1745	1745	1745	1
590	20241011	110200	132368988	1732	1732	1732	1732	0
591	20241011	110100	132368988	1732	1732	1732	1732	0
592	20241011	110000	132368988	1732	1732	1732	1732	0
593	20241011	105900	132368988	1732	1732	1732	1732	0
594	20241011	105800	132368988	1732	1732	1732	1732	2
595	20241011	105700	132365524	1745	1745	1745	1745	0
596	20241011	105600	132365524	1745	1745	1745	1745	0
597	20241011	105500	132365524	1745	1745	1745	1745	0
598	20241011	105400	132365524	1745	1732	1745	1732	1330
599	20241011	105300	130051359	1745	1732	1745	1732	241
600	20241011	105200	129633934	1732	1732	1732	1732	10
601	20241011	105100	129616614	1747	1747	1747	1747	0
602	20241011	105000	129616614	1747	1747	1747	1747	0
603	20241011	104900	129616614	1747	1747	1747	1747	0
604	20241011	104800	129616614	1747	1747	1747	1747	0
605	20241011	104700	129616614	1747	1747	1747	1747	0
606	20241011	104600	129616614	1747	1747	1747	1747	0
607	20241011	104500	129616614	1747	1747	1747	1747	0
608	20241011	104400	129616614	1747	1747	1747	1747	0
609	20241011	104300	129616614	1747	1747	1747	1747	0
610	20241011	104200	129616614	1747	1747	1747	1747	0
611	20241011	104100	129616614	1747	1747	1747	1747	4
612	20241011	104000	129609626	1749	1749	1749	1749	0
613	20241011	103900	129609626	1749	1748	1749	1748	287
614	20241011	103800	129107949	1748	1733	1748	1724	892
615	20241011	103700	127566261	1746	1746	1746	1746	0
616	20241011	103600	127566261	1746	1746	1746	1746	0
617	20241011	103500	127566261	1746	1746	1746	1746	12
618	20241011	103400	127545309	1746	1746	1746	1746	0
619	20241011	103300	127545309	1746	1746	1746	1746	30
620	20241011	103200	127492929	1748	1748	1748	1748	0
621	20241011	103100	127492929	1748	1748	1748	1748	0
622	20241011	103000	127492929	1748	1748	1748	1748	2
623	20241011	102900	127489433	1733	1748	1748	1733	5
624	20241011	102800	127480723	1733	1747	1750	1733	3164
625	20241011	102700	121983035	1747	1741	1747	1741	25
626	20241011	102600	121939419	1740	1740	1740	1740	1001
627	20241011	102500	120197679	1739	1739	1739	1739	254
628	20241011	102400	119755973	1739	1739	1739	1739	0
629	20241011	102300	119755973	1739	1739	1739	1739	0
630	20241011	102200	119755973	1739	1739	1739	1739	0
631	20241011	102100	119755973	1739	1729	1739	1729	1056
632	20241011	102000	117929589	1738	1738	1738	1738	0
633	20241011	101900	117929589	1738	1738	1738	1738	100
634	20241011	101800	117755789	1738	1738	1738	1738	0
635	20241011	101700	117755789	1738	1738	1738	1738	21
636	20241011	101600	117719291	1738	1737	1738	1737	5
637	20241011	101500	117710602	1738	1738	1738	1738	0
638	20241011	101400	117710602	1738	1738	1738	1738	0
639	20241011	101300	117710602	1738	1738	1738	1738	0
640	20241011	101200	117710602	1738	1738	1738	1738	0
641	20241011	101100	117710602	1738	1738	1738	1738	0
642	20241011	101000	117710602	1738	1738	1738	1738	1
643	20241011	100900	117708864	1736	1736	1736	1736	0
644	20241011	100800	117708864	1736	1736	1736	1736	110
645	20241011	100700	117517904	1736	1736	1736	1736	6
646	20241011	100600	117507488	1736	1736	1736	1736	1
647	20241011	100500	117505752	1727	1739	1739	1727	890
648	20241011	100400	115968710	1746	1746	1746	1746	0
649	20241011	100300	115968710	1746	1746	1746	1746	0
650	20241011	100200	115968710	1746	1746	1746	1746	0
651	20241011	100100	115968710	1746	1746	1746	1746	0
652	20241011	100000	115968710	1746	1731	1746	1731	46
653	20241011	095900	115889069	1749	1748	1749	1730	2016
654	20241011	095800	112401100	1747	1747	1747	1747	24
655	20241011	095700	112359172	1748	1731	1748	1731	1476
656	20241011	095600	109804197	1730	1732	1732	1730	1694
657	20241011	095500	106872018	1749	1749	1749	1749	0
658	20241011	095400	106872018	1749	1749	1749	1749	10
659	20241011	095300	106854528	1751	1751	1751	1751	0
660	20241011	095200	106854528	1751	1751	1751	1751	0
661	20241011	095100	106854528	1751	1751	1751	1751	0
662	20241011	095000	106854528	1751	1751	1751	1751	0
663	20241011	094900	106854528	1751	1744	1751	1744	98
664	20241011	094800	106683286	1743	1742	1743	1742	667
665	20241011	094700	105521018	1742	1742	1742	1742	0
666	20241011	094600	105521018	1742	1732	1742	1732	4343
667	20241011	094500	97998932	1742	1734	1742	1734	171
668	20241011	094400	97702410	1742	1742	1742	1742	7
669	20241011	094300	97690216	1742	1742	1742	1742	2
670	20241011	094200	97686732	1742	1742	1742	1742	3
671	20241011	094100	97681506	1742	1742	1742	1742	1
672	20241011	094000	97679764	1742	1742	1742	1742	1
673	20241011	093900	97678022	1741	1741	1741	1741	59
674	20241011	093800	97575303	1742	1742	1742	1742	0
675	20241011	093700	97575303	1742	1742	1742	1742	100
676	20241011	093600	97401103	1742	1742	1742	1742	0
677	20241011	093500	97401103	1742	1742	1742	1742	1
678	20241011	093400	97399361	1742	1742	1742	1742	37
679	20241011	093300	97334907	1742	1742	1742	1742	0
680	20241011	093200	97334907	1742	1742	1742	1742	21
681	20241011	093100	97298325	1731	1731	1731	1731	0
682	20241011	093000	97298325	1731	1733	1743	1731	3022
683	20241011	092900	92066197	1743	1744	1744	1743	1383
684	20241011	092800	89655344	1749	1749	1749	1749	1
685	20241011	092700	89653595	1744	1746	1746	1744	675
686	20241011	092600	88475393	1753	1753	1753	1753	0
687	20241011	092500	88475393	1753	1753	1753	1753	0
688	20241011	092400	88475393	1753	1753	1753	1752	151
689	20241011	092300	88210710	1747	1747	1747	1747	208
690	20241011	092200	87847334	1754	1754	1754	1754	1
691	20241011	092100	87845580	1747	1747	1747	1747	1
692	20241011	092000	87843833	1757	1757	1757	1757	1976
693	20241011	091900	84372001	1756	1748	1756	1748	6121
694	20241011	091800	73648769	1749	1749	1749	1749	2010
695	20241011	091700	70133279	1749	1749	1749	1749	0
696	20241011	091600	70133279	1749	1749	1749	1749	0
697	20241011	091500	70133279	1749	1747	1749	1735	223
698	20241011	091400	69745995	1750	1751	1751	1750	186
699	20241011	091300	69420311	1751	1750	1751	1750	199
700	20241011	091200	69072060	1750	1747	1750	1747	1533
701	20241011	091100	66392084	1746	1745	1746	1745	1001
702	20241011	091000	64645338	1744	1744	1744	1744	250
703	20241011	090900	64209338	1744	1733	1745	1730	32976
704	20241011	090800	7117746	1744	1743	1744	1743	1407
705	20241011	090700	4664495	1743	1741	1743	1741	6
706	20241011	090600	4654041	1726	1726	1726	1726	50
707	20241011	090500	4567741	1741	1744	1744	1725	108
708	20241011	090400	4381187	1744	1744	1744	1744	2
709	20241011	090300	4377699	1745	1743	1745	1743	52
710	20241011	090200	4286971	1716	1745	1745	1716	4
711	20241011	090100	4280020	1730	1730	1730	1730	1248
712	20241011	090000	2120980	1730	1730	1730	1730	1226