KissMeData/027710/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	191100	208771250	1330	1330	1330	1330	7905
3	20241010	191000	208771250	1330	1330	1330	1330	0
4	20241010	190900	208771250	1330	1330	1330	1330	0
5	20241010	190800	208771250	1330	1330	1330	1330	0
6	20241010	190700	208771250	1330	1330	1330	1330	0
7	20241010	190600	208771250	1330	1330	1330	1330	0
8	20241010	190500	208771250	1330	1330	1330	1330	0
9	20241010	190400	208771250	1330	1330	1330	1330	0
10	20241010	190300	208771250	1330	1330	1330	1330	0
11	20241010	190200	208771250	1330	1330	1330	1330	0
12	20241010	190100	208771250	1330	1330	1330	1330	0
13	20241010	190000	208771250	1330	1330	1330	1330	0
14	20241010	185900	208771250	1330	1330	1330	1330	0
15	20241010	185800	208771250	1330	1330	1330	1330	0
16	20241010	185700	208771250	1330	1330	1330	1330	0
17	20241010	185600	208771250	1330	1330	1330	1330	0
18	20241010	185500	208771250	1330	1330	1330	1330	0
19	20241010	185400	208771250	1330	1330	1330	1330	0
20	20241010	185300	208771250	1330	1330	1330	1330	0
21	20241010	185200	208771250	1330	1330	1330	1330	0
22	20241010	185100	208771250	1330	1330	1330	1330	0
23	20241010	185000	208771250	1330	1330	1330	1330	0
24	20241010	184900	208771250	1330	1330	1330	1330	0
25	20241010	184800	208771250	1330	1330	1330	1330	0
26	20241010	184700	208771250	1330	1330	1330	1330	0
27	20241010	184600	208771250	1330	1330	1330	1330	0
28	20241010	184500	208771250	1330	1330	1330	1330	0
29	20241010	184400	208771250	1330	1330	1330	1330	0
30	20241010	184300	208771250	1330	1330	1330	1330	0
31	20241010	184200	208771250	1330	1330	1330	1330	0
32	20241010	184100	208771250	1330	1330	1330	1330	7905
33	20241010	184000	208771250	1330	1330	1330	1330	0
34	20241010	183900	208771250	1330	1330	1330	1330	0
35	20241010	183800	208771250	1330	1330	1330	1330	0
36	20241010	183700	208771250	1330	1330	1330	1330	0
37	20241010	183600	208771250	1330	1330	1330	1330	0
38	20241010	183500	208771250	1330	1330	1330	1330	0
39	20241010	183400	208771250	1330	1330	1330	1330	0
40	20241010	183300	208771250	1330	1330	1330	1330	0
41	20241010	183200	208771250	1330	1330	1330	1330	0
42	20241010	183100	208771250	1330	1330	1330	1330	0
43	20241010	183000	208771250	1330	1330	1330	1330	0
44	20241010	182900	208771250	1330	1330	1330	1330	0
45	20241010	182800	208771250	1330	1330	1330	1330	0
46	20241010	182700	208771250	1330	1330	1330	1330	0
47	20241010	182600	208771250	1330	1330	1330	1330	0
48	20241010	182500	208771250	1330	1330	1330	1330	0
49	20241010	182400	208771250	1330	1330	1330	1330	0
50	20241010	182300	208771250	1330	1330	1330	1330	0
51	20241010	182200	208771250	1330	1330	1330	1330	0
52	20241010	182100	208771250	1330	1330	1330	1330	0
53	20241010	182000	208771250	1330	1330	1330	1330	0
54	20241010	181900	208771250	1330	1330	1330	1330	0
55	20241010	181800	208771250	1330	1330	1330	1330	0
56	20241010	181700	208771250	1330	1330	1330	1330	0
57	20241010	181600	208771250	1330	1330	1330	1330	0
58	20241010	181500	208771250	1330	1330	1330	1330	0
59	20241010	181400	208771250	1330	1330	1330	1330	0
60	20241010	181300	208771250	1330	1330	1330	1330	0
61	20241010	181200	208771250	1330	1330	1330	1330	0
62	20241010	181100	208771250	1330	1330	1330	1330	7905
63	20241010	181000	208771250	1330	1330	1330	1330	0
64	20241010	180900	208771250	1330	1330	1330	1330	0
65	20241010	180800	208771250	1330	1330	1330	1330	0
66	20241010	180700	208771250	1330	1330	1330	1330	0
67	20241010	180600	208771250	1330	1330	1330	1330	0
68	20241010	180500	208771250	1330	1330	1330	1330	0
69	20241010	180400	208771250	1330	1330	1330	1330	0
70	20241010	180300	208771250	1330	1330	1330	1330	0
71	20241010	180200	208771250	1330	1330	1330	1330	0
72	20241010	180100	208771250	1330	1330	1330	1330	0
73	20241010	180000	208771250	1330	1330	1330	1330	0
74	20241010	175900	208771250	1330	1330	1330	1330	0
75	20241010	175800	208771250	1330	1330	1330	1330	0
76	20241010	175700	208771250	1330	1330	1330	1330	0
77	20241010	175600	208771250	1330	1330	1330	1330	0
78	20241010	175500	208771250	1330	1330	1330	1330	0
79	20241010	175400	208771250	1330	1330	1330	1330	0
80	20241010	175300	208771250	1330	1330	1330	1330	0
81	20241010	175200	208771250	1330	1330	1330	1330	0
82	20241010	175100	208771250	1330	1330	1330	1330	0
83	20241010	175000	208771250	1330	1330	1330	1330	0
84	20241010	174900	208771250	1330	1330	1330	1330	0
85	20241010	174800	208771250	1330	1330	1330	1330	0
86	20241010	174700	208771250	1330	1330	1330	1330	0
87	20241010	174600	208771250	1330	1330	1330	1330	0
88	20241010	174500	208771250	1330	1330	1330	1330	0
89	20241010	174400	208771250	1330	1330	1330	1330	0
90	20241010	174300	208771250	1330	1330	1330	1330	0
91	20241010	174200	208771250	1330	1330	1330	1330	0
92	20241010	174100	208771250	1330	1330	1330	1330	7905
93	20241010	174000	208771250	1330	1330	1330	1330	0
94	20241010	173900	208771250	1330	1330	1330	1330	0
95	20241010	173800	208771250	1330	1330	1330	1330	0
96	20241010	173700	208771250	1330	1330	1330	1330	0
97	20241010	173600	208771250	1330	1330	1330	1330	0
98	20241010	173500	208771250	1330	1330	1330	1330	0
99	20241010	173400	208771250	1330	1330	1330	1330	0
100	20241010	173300	208771250	1330	1330	1330	1330	0
101	20241010	173200	208771250	1330	1330	1330	1330	0
102	20241010	173100	208771250	1330	1330	1330	1330	0
103	20241010	173000	208771250	1330	1330	1330	1330	0
104	20241010	172900	208771250	1330	1330	1330	1330	0
105	20241010	172800	208771250	1330	1330	1330	1330	0
106	20241010	172700	208771250	1330	1330	1330	1330	0
107	20241010	172600	208771250	1330	1330	1330	1330	0
108	20241010	172500	208771250	1330	1330	1330	1330	0
109	20241010	172400	208771250	1330	1330	1330	1330	0
110	20241010	172300	208771250	1330	1330	1330	1330	0
111	20241010	172200	208771250	1330	1330	1330	1330	0
112	20241010	172100	208771250	1330	1330	1330	1330	0
113	20241010	172000	208771250	1330	1330	1330	1330	0
114	20241010	171900	208771250	1330	1330	1330	1330	0
115	20241010	171800	208771250	1330	1330	1330	1330	0
116	20241010	171700	208771250	1330	1330	1330	1330	0
117	20241010	171600	208771250	1330	1330	1330	1330	0
118	20241010	171500	208771250	1330	1330	1330	1330	0
119	20241010	171400	208771250	1330	1330	1330	1330	0
120	20241010	171300	208771250	1330	1330	1330	1330	0
121	20241010	171200	208771250	1330	1330	1330	1330	0
122	20241010	171100	208771250	1330	1330	1330	1330	7905
123	20241010	171000	208771250	1330	1330	1330	1330	0
124	20241010	170900	208771250	1330	1330	1330	1330	0
125	20241010	170800	208771250	1330	1330	1330	1330	0
126	20241010	170700	208771250	1330	1330	1330	1330	0
127	20241010	170600	208771250	1330	1330	1330	1330	0
128	20241010	170500	208771250	1330	1330	1330	1330	0
129	20241010	170400	208771250	1330	1330	1330	1330	0
130	20241010	170300	208771250	1330	1330	1330	1330	0
131	20241010	170200	208771250	1330	1330	1330	1330	0
132	20241010	170100	208771250	1330	1330	1330	1330	0
133	20241010	170000	208771250	1330	1330	1330	1330	0
134	20241010	165900	208771250	1330	1330	1330	1330	0
135	20241010	165800	208771250	1330	1330	1330	1330	0
136	20241010	165700	208771250	1330	1330	1330	1330	0
137	20241010	165600	208771250	1330	1330	1330	1330	0
138	20241010	165500	208771250	1330	1330	1330	1330	0
139	20241010	165400	208771250	1330	1330	1330	1330	0
140	20241010	165300	208771250	1330	1330	1330	1330	0
141	20241010	165200	208771250	1330	1330	1330	1330	0
142	20241010	165100	208771250	1330	1330	1330	1330	0
143	20241010	165000	208771250	1330	1330	1330	1330	0
144	20241010	164900	208771250	1330	1330	1330	1330	0
145	20241010	164800	208771250	1330	1330	1330	1330	0
146	20241010	164700	208771250	1330	1330	1330	1330	0
147	20241010	164600	208771250	1330	1330	1330	1330	0
148	20241010	164500	208771250	1330	1330	1330	1330	0
149	20241010	164400	208771250	1330	1330	1330	1330	0
150	20241010	164300	208771250	1330	1330	1330	1330	0
151	20241010	164200	208771250	1330	1330	1330	1330	0
152	20241010	164100	208771250	1330	1330	1330	1330	7905
153	20241010	164000	208771250	1330	1330	1330	1330	0
154	20241010	163900	208771250	1330	1330	1330	1330	0
155	20241010	163800	208771250	1330	1330	1330	1330	0
156	20241010	163700	208771250	1330	1330	1330	1330	0
157	20241010	163600	208771250	1330	1330	1330	1330	0
158	20241010	163500	208771250	1330	1330	1330	1330	0
159	20241010	163400	208771250	1330	1330	1330	1330	0
160	20241010	163300	208771250	1330	1330	1330	1330	0
161	20241010	163200	208771250	1330	1330	1330	1330	0
162	20241010	163100	208771250	1330	1330	1330	1330	0
163	20241010	163000	208771250	1330	1330	1330	1330	0
164	20241010	162900	208771250	1330	1330	1330	1330	0
165	20241010	162800	208771250	1330	1330	1330	1330	0
166	20241010	162700	208771250	1330	1330	1330	1330	0
167	20241010	162600	208771250	1330	1330	1330	1330	0
168	20241010	162500	208771250	1330	1330	1330	1330	0
169	20241010	162400	208771250	1330	1330	1330	1330	0
170	20241010	162300	208771250	1330	1330	1330	1330	0
171	20241010	162200	208771250	1330	1330	1330	1330	0
172	20241010	162100	208771250	1330	1330	1330	1330	0
173	20241010	162000	208771250	1330	1330	1330	1330	0
174	20241010	161900	208771250	1330	1330	1330	1330	0
175	20241010	161800	208771250	1330	1330	1330	1330	0
176	20241010	161700	208771250	1330	1330	1330	1330	0
177	20241010	161600	208771250	1330	1330	1330	1330	0
178	20241010	161500	208771250	1330	1330	1330	1330	0
179	20241010	161400	208771250	1330	1330	1330	1330	0
180	20241010	161300	208771250	1330	1330	1330	1330	0
181	20241010	161200	208771250	1330	1330	1330	1330	0
182	20241010	161100	208771250	1330	1330	1330	1330	7905
183	20241010	161000	208771250	1330	1330	1330	1330	0
184	20241010	160900	208771250	1330	1330	1330	1330	0
185	20241010	160800	208771250	1330	1330	1330	1330	0
186	20241010	160700	208771250	1330	1330	1330	1330	0
187	20241010	160600	208771250	1330	1330	1330	1330	0
188	20241010	160500	208771250	1330	1330	1330	1330	0
189	20241010	160400	208771250	1330	1330	1330	1330	0
190	20241010	160300	208771250	1330	1330	1330	1330	0
191	20241010	160200	208771250	1330	1330	1330	1330	0
192	20241010	160100	208771250	1330	1330	1330	1330	0
193	20241010	160000	208771250	1330	1330	1330	1330	0
194	20241010	155900	208771250	1330	1330	1330	1330	0
195	20241010	155800	208771250	1330	1330	1330	1330	0
196	20241010	155700	208771250	1330	1330	1330	1330	0
197	20241010	155600	208771250	1330	1330	1330	1330	0
198	20241010	155500	208771250	1330	1330	1330	1330	0
199	20241010	155400	208771250	1330	1330	1330	1330	0
200	20241010	155300	208771250	1330	1330	1330	1330	0
201	20241010	155200	208771250	1330	1330	1330	1330	0
202	20241010	155100	208771250	1330	1330	1330	1330	0
203	20241010	155000	208771250	1330	1330	1330	1330	0
204	20241010	154900	208771250	1330	1330	1330	1330	0
205	20241010	154800	208771250	1330	1330	1330	1330	0
206	20241010	154700	208771250	1330	1330	1330	1330	0
207	20241010	154600	208771250	1330	1330	1330	1330	0
208	20241010	154500	208771250	1330	1330	1330	1330	0
209	20241010	154400	208771250	1330	1330	1330	1330	0
210	20241010	154300	208771250	1330	1330	1330	1330	0
211	20241010	154200	208771250	1330	1330	1330	1330	0
212	20241010	154100	208771250	1330	1330	1330	1330	7905
213	20241010	154000	208771250	1330	1330	1330	1330	0
214	20241010	153900	208771250	1330	1330	1330	1330	0
215	20241010	153800	208771250	1330	1330	1330	1330	0
216	20241010	153700	208771250	1330	1330	1330	1330	0
217	20241010	153600	208771250	1330	1330	1330	1330	0
218	20241010	153500	208771250	1330	1330	1330	1330	0
219	20241010	153400	208771250	1330	1330	1330	1330	0
220	20241010	153300	208771250	1330	1330	1330	1330	0
221	20241010	153200	208771250	1330	1330	1330	1330	0
222	20241010	153100	208771250	1330	1330	1330	1330	0
223	20241010	153000	208771250	1330	1330	1330	1330	7905
224	20241010	152900	198257600	1334	1334	1334	1334	0
225	20241010	152800	198257600	1334	1334	1334	1334	0
226	20241010	152700	198257600	1334	1334	1334	1334	0
227	20241010	152600	198257600	1334	1334	1334	1334	0
228	20241010	152500	198257600	1334	1334	1334	1334	0
229	20241010	152400	198257600	1334	1334	1334	1334	0
230	20241010	152300	198257600	1334	1334	1334	1334	0
231	20241010	152200	198257600	1334	1334	1334	1334	0
232	20241010	152100	198257600	1334	1334	1334	1334	0
233	20241010	152000	198257600	1334	1334	1334	1334	0
234	20241010	151900	198257600	1334	1334	1334	1330	937
235	20241010	151800	197009328	1333	1333	1333	1331	70
236	20241010	151700	196916150	1333	1333	1333	1333	0
237	20241010	151600	196916150	1333	1334	1334	1333	3
238	20241010	151500	196912149	1335	1332	1335	1330	119
239	20241010	151400	196753811	1335	1335	1335	1335	0
240	20241010	151300	196753811	1335	1335	1335	1335	0
241	20241010	151200	196753811	1335	1335	1335	1335	2
242	20241010	151100	196751141	1335	1335	1335	1335	0
243	20241010	151000	196751141	1335	1335	1335	1335	6
244	20241010	150900	196743131	1333	1332	1333	1331	9
245	20241010	150800	196731149	1335	1335	1335	1335	0
246	20241010	150700	196731149	1335	1335	1335	1335	1
247	20241010	150600	196729814	1332	1332	1332	1332	104
248	20241010	150500	196591286	1330	1330	1330	1330	298
249	20241010	150400	196194946	1332	1332	1332	1332	0
250	20241010	150300	196194946	1332	1332	1332	1332	3
251	20241010	150200	196190950	1330	1331	1331	1330	960
252	20241010	150100	194914040	1332	1332	1332	1332	10
253	20241010	150000	194900720	1332	1330	1332	1330	580
254	20241010	145900	194129298	1332	1332	1332	1332	0
255	20241010	145800	194129298	1332	1332	1332	1332	0
256	20241010	145700	194129298	1332	1332	1332	1332	137
257	20241010	145600	193946814	1332	1335	1335	1332	10
258	20241010	145500	193933490	1335	1335	1335	1335	1
259	20241010	145400	193932155	1335	1335	1335	1335	5
260	20241010	145300	193925480	1335	1335	1335	1329	6003
261	20241010	145200	185939724	1335	1335	1335	1335	15
262	20241010	145100	185919699	1335	1335	1335	1335	0
263	20241010	145000	185919699	1335	1335	1335	1335	8
264	20241010	144900	185909019	1335	1331	1335	1330	1007
265	20241010	144800	184569008	1331	1331	1331	1331	335
266	20241010	144700	184123123	1331	1331	1331	1331	25
267	20241010	144600	184089848	1330	1335	1335	1330	18156
268	20241010	144500	159921026	1336	1334	1336	1334	47
269	20241010	144400	159858282	1336	1336	1336	1336	31
270	20241010	144300	159816866	1336	1334	1336	1334	2
271	20241010	144200	159814196	1335	1335	1335	1335	1430
272	20241010	144100	157905146	1336	1336	1336	1336	962
273	20241010	144000	156619914	1337	1337	1337	1337	0
274	20241010	143900	156619914	1337	1336	1337	1336	39
275	20241010	143800	156567809	1336	1336	1336	1336	1
276	20241010	143700	156566473	1336	1336	1336	1336	1
277	20241010	143600	156565137	1336	1336	1336	1336	5
278	20241010	143500	156558457	1335	1336	1336	1335	1000
279	20241010	143400	155223407	1336	1336	1336	1336	1
280	20241010	143300	155222071	1337	1337	1337	1337	0
281	20241010	143200	155222071	1337	1336	1337	1336	11
282	20241010	143100	155207374	1337	1337	1337	1337	10
283	20241010	143000	155194004	1337	1337	1337	1337	375
284	20241010	142900	154692629	1337	1337	1337	1337	0
285	20241010	142800	154692629	1337	1337	1337	1337	7
286	20241010	142700	154683270	1337	1337	1337	1337	0
287	20241010	142600	154683270	1337	1337	1337	1337	0
288	20241010	142500	154683270	1337	1337	1337	1337	0
289	20241010	142400	154683270	1337	1337	1337	1337	0
290	20241010	142300	154683270	1337	1337	1337	1337	15
291	20241010	142200	154663215	1337	1337	1337	1337	0
292	20241010	142100	154663215	1337	1337	1337	1336	126
293	20241010	142000	154494869	1339	1339	1339	1339	150
294	20241010	141900	154294019	1339	1339	1339	1339	0
295	20241010	141800	154294019	1339	1339	1339	1339	0
296	20241010	141700	154294019	1339	1338	1339	1338	21
297	20241010	141600	154265914	1339	1339	1339	1339	0
298	20241010	141500	154265914	1339	1339	1339	1339	0
299	20241010	141400	154265914	1339	1339	1339	1339	0
300	20241010	141300	154265914	1339	1339	1339	1339	26
301	20241010	141200	154231100	1339	1339	1339	1339	0
302	20241010	141100	154231100	1339	1339	1339	1339	1001
303	20241010	141000	152890761	1339	1340	1340	1339	3001
304	20241010	140900	148870422	1340	1340	1340	1340	595
305	20241010	140800	148073122	1340	1340	1340	1340	0
306	20241010	140700	148073122	1340	1340	1340	1340	0
307	20241010	140600	148073122	1340	1338	1340	1338	1002
308	20241010	140500	146730444	1338	1340	1340	1338	9
309	20241010	140400	146718388	1340	1340	1340	1340	3392
310	20241010	140300	142173108	1340	1340	1340	1340	1000
311	20241010	140200	140833108	1340	1340	1340	1340	1
312	20241010	140100	140831768	1340	1340	1340	1340	0
313	20241010	140000	140831768	1340	1340	1340	1340	0
314	20241010	135900	140831768	1340	1340	1340	1340	0
315	20241010	135800	140831768	1340	1340	1340	1340	0
316	20241010	135700	140831768	1340	1340	1340	1340	0
317	20241010	135600	140831768	1340	1340	1340	1340	0
318	20241010	135500	140831768	1340	1340	1340	1340	0
319	20241010	135400	140831768	1340	1340	1340	1340	364
320	20241010	135300	140344008	1340	1340	1340	1340	0
321	20241010	135200	140344008	1340	1340	1340	1340	0
322	20241010	135100	140344008	1340	1340	1340	1340	1
323	20241010	135000	140342668	1338	1338	1338	1338	0
324	20241010	134900	140342668	1338	1340	1340	1338	38
325	20241010	134800	140291768	1339	1339	1339	1339	10
326	20241010	134700	140278378	1340	1340	1340	1340	2
327	20241010	134600	140275698	1340	1340	1340	1340	0
328	20241010	134500	140275698	1340	1340	1340	1340	0
329	20241010	134400	140275698	1340	1340	1340	1340	0
330	20241010	134300	140275698	1340	1340	1340	1340	0
331	20241010	134200	140275698	1340	1340	1340	1340	1
332	20241010	134100	140274358	1335	1339	1339	1335	106
333	20241010	134000	140132834	1340	1340	1340	1340	0
334	20241010	133900	140132834	1340	1340	1340	1340	1
335	20241010	133800	140131494	1339	1339	1339	1339	15
336	20241010	133700	140111409	1335	1335	1335	1335	0
337	20241010	133600	140111409	1335	1340	1340	1335	932
338	20241010	133500	138866098	1340	1340	1340	1340	3
339	20241010	133400	138862078	1338	1340	1340	1338	101
340	20241010	133300	138726938	1340	1340	1340	1340	10
341	20241010	133200	138713538	1340	1340	1340	1340	200
342	20241010	133100	138445538	1340	1340	1340	1340	0
343	20241010	133000	138445538	1340	1340	1340	1340	0
344	20241010	132900	138445538	1340	1339	1340	1339	61
345	20241010	132800	138363858	1338	1338	1338	1338	10
346	20241010	132700	138350478	1338	1336	1338	1336	326
347	20241010	132600	137914308	1336	1337	1337	1336	2283
348	20241010	132500	134863782	1338	1338	1338	1338	0
349	20241010	132400	134863782	1338	1338	1338	1338	59
350	20241010	132300	134784840	1337	1337	1337	1337	50
351	20241010	132200	134717990	1338	1338	1338	1338	69
352	20241010	132100	134625668	1338	1339	1339	1338	984
353	20241010	132000	133309074	1338	1338	1338	1338	100
354	20241010	131900	133175274	1338	1338	1338	1338	0
355	20241010	131800	133175274	1338	1338	1338	1338	0
356	20241010	131700	133175274	1338	1339	1339	1338	130
357	20241010	131600	133001329	1338	1338	1338	1338	375
358	20241010	131500	132499579	1338	1338	1338	1338	0
359	20241010	131400	132499579	1338	1339	1339	1338	301
360	20241010	131300	132096840	1339	1339	1339	1339	0
361	20241010	131200	132096840	1339	1339	1339	1339	0
362	20241010	131100	132096840	1339	1339	1339	1339	0
363	20241010	131000	132096840	1339	1339	1339	1339	10
364	20241010	130900	132083450	1339	1339	1339	1339	123
365	20241010	130800	131918753	1340	1340	1340	1340	250
366	20241010	130700	131583753	1340	1340	1340	1340	0
367	20241010	130600	131583753	1340	1340	1340	1340	100
368	20241010	130500	131449753	1340	1340	1340	1340	0
369	20241010	130400	131449753	1340	1340	1340	1340	0
370	20241010	130300	131449753	1340	1340	1340	1340	0
371	20241010	130200	131449753	1340	1340	1340	1340	0
372	20241010	130100	131449753	1340	1340	1340	1340	329
373	20241010	130000	131008893	1343	1343	1343	1343	0
374	20241010	125900	131008893	1343	1343	1343	1343	2
375	20241010	125800	131006207	1343	1343	1343	1343	15
376	20241010	125700	130986062	1343	1343	1343	1343	5
377	20241010	125600	130979347	1341	1342	1342	1341	984
378	20241010	125500	129658933	1343	1343	1343	1343	0
379	20241010	125400	129658933	1343	1343	1343	1343	100
380	20241010	125300	129524633	1343	1343	1343	1343	0
381	20241010	125200	129524633	1343	1343	1343	1343	0
382	20241010	125100	129524633	1343	1343	1343	1343	0
383	20241010	125000	129524633	1343	1343	1343	1343	11
384	20241010	124900	129509860	1343	1343	1343	1343	0
385	20241010	124800	129509860	1343	1343	1343	1343	4
386	20241010	124700	129504488	1343	1343	1343	1343	0
387	20241010	124600	129504488	1343	1343	1343	1343	0
388	20241010	124500	129504488	1343	1343	1343	1343	95
389	20241010	124400	129376903	1343	1343	1343	1343	0
390	20241010	124300	129376903	1343	1344	1344	1343	13
391	20241010	124200	129359443	1345	1345	1345	1345	10
392	20241010	124100	129345993	1345	1345	1345	1345	0
393	20241010	124000	129345993	1345	1345	1345	1345	0
394	20241010	123900	129345993	1345	1345	1345	1345	0
395	20241010	123800	129345993	1345	1345	1345	1345	44
396	20241010	123700	129286813	1345	1345	1345	1345	0
397	20241010	123600	129286813	1345	1345	1345	1345	0
398	20241010	123500	129286813	1345	1345	1345	1345	0
399	20241010	123400	129286813	1345	1345	1345	1345	2
400	20241010	123300	129284123	1345	1345	1345	1345	0
401	20241010	123200	129284123	1345	1345	1345	1345	8
402	20241010	123100	129273363	1345	1345	1345	1345	15
403	20241010	123000	129253188	1343	1343	1343	1343	0
404	20241010	122900	129253188	1343	1343	1343	1343	0
405	20241010	122800	129253188	1343	1343	1343	1343	301
406	20241010	122700	128848945	1344	1344	1344	1344	0
407	20241010	122600	128848945	1344	1344	1344	1344	0
408	20241010	122500	128848945	1344	1344	1344	1344	0
409	20241010	122400	128848945	1344	1344	1344	1344	0
410	20241010	122300	128848945	1344	1344	1344	1344	112
411	20241010	122200	128698417	1345	1345	1345	1345	1
412	20241010	122100	128697072	1345	1345	1345	1345	10
413	20241010	122000	128683622	1345	1345	1345	1345	0
414	20241010	121900	128683622	1345	1345	1345	1345	20
415	20241010	121800	128656722	1344	1344	1344	1344	0
416	20241010	121700	128656722	1344	1344	1344	1344	0
417	20241010	121600	128656722	1344	1344	1344	1344	0
418	20241010	121500	128656722	1344	1344	1344	1344	96
419	20241010	121400	128527698	1345	1343	1345	1343	173
420	20241010	121300	128295157	1343	1343	1343	1343	300
421	20241010	121200	127892257	1343	1343	1343	1343	0
422	20241010	121100	127892257	1343	1343	1343	1343	0
423	20241010	121000	127892257	1343	1343	1343	1343	0
424	20241010	120900	127892257	1343	1343	1343	1343	0
425	20241010	120800	127892257	1343	1343	1343	1343	0
426	20241010	120700	127892257	1343	1343	1343	1343	0
427	20241010	120600	127892257	1343	1343	1343	1343	10
428	20241010	120500	127878827	1343	1343	1343	1343	0
429	20241010	120400	127878827	1343	1343	1343	1343	0
430	20241010	120300	127878827	1343	1343	1343	1343	0
431	20241010	120200	127878827	1343	1343	1343	1343	1
432	20241010	120100	127877484	1343	1343	1343	1343	1
433	20241010	120000	127876141	1338	1338	1338	1338	0
434	20241010	115900	127876141	1338	1339	1339	1338	453
435	20241010	115800	127270026	1343	1343	1343	1343	0
436	20241010	115700	127270026	1343	1343	1343	1343	0
437	20241010	115600	127270026	1343	1343	1343	1338	819
438	20241010	115500	126170479	1343	1343	1343	1343	0
439	20241010	115400	126170479	1343	1343	1343	1343	0
440	20241010	115300	126170479	1343	1343	1343	1343	0
441	20241010	115200	126170479	1343	1338	1343	1338	3
442	20241010	115100	126166455	1343	1343	1343	1343	0
443	20241010	115000	126166455	1343	1342	1343	1342	3
444	20241010	114900	126162428	1343	1343	1343	1343	0
445	20241010	114800	126162428	1343	1343	1343	1343	8
446	20241010	114700	126151684	1343	1343	1343	1343	0
447	20241010	114600	126151684	1343	1343	1343	1343	0
448	20241010	114500	126151684	1343	1343	1343	1343	0
449	20241010	114400	126151684	1343	1343	1343	1343	0
450	20241010	114300	126151684	1343	1343	1343	1343	5
451	20241010	114200	126144969	1337	1337	1337	1337	5
452	20241010	114100	126138284	1343	1343	1343	1343	0
453	20241010	114000	126138284	1343	1343	1343	1343	0
454	20241010	113900	126138284	1343	1343	1343	1343	1
455	20241010	113800	126136941	1343	1343	1343	1343	0
456	20241010	113700	126136941	1343	1342	1343	1342	41
457	20241010	113600	126081917	1342	1342	1342	1342	0
458	20241010	113500	126081917	1342	1342	1342	1342	10
459	20241010	113400	126068497	1343	1343	1343	1343	0
460	20241010	113300	126068497	1343	1343	1343	1343	0
461	20241010	113200	126068497	1343	1343	1343	1343	0
462	20241010	113100	126068497	1343	1343	1343	1343	1
463	20241010	113000	126067154	1336	1336	1336	1336	0
464	20241010	112900	126067154	1336	1336	1336	1336	0
465	20241010	112800	126067154	1336	1342	1343	1336	2908
466	20241010	112700	122174664	1343	1342	1343	1342	41
467	20241010	112600	122119640	1343	1343	1343	1343	0
468	20241010	112500	122119640	1343	1343	1343	1343	0
469	20241010	112400	122119640	1343	1343	1343	1343	1
470	20241010	112300	122118297	1335	1335	1335	1335	0
471	20241010	112200	122118297	1335	1335	1335	1335	0
472	20241010	112100	122118297	1335	1335	1335	1335	0
473	20241010	112000	122118297	1335	1335	1335	1335	0
474	20241010	111900	122118297	1335	1335	1335	1335	0
475	20241010	111800	122118297	1335	1335	1335	1335	0
476	20241010	111700	122118297	1335	1343	1343	1335	258
477	20241010	111600	121773844	1335	1335	1335	1335	230
478	20241010	111500	121466794	1335	1340	1340	1335	878
479	20241010	111400	120294590	1340	1340	1342	1340	898
480	20241010	111300	119091267	1340	1336	1340	1336	26336
481	20241010	111200	83905326	1336	1336	1336	1336	1579
482	20241010	111100	81795782	1336	1336	1336	1336	1021
483	20241010	111000	80431726	1336	1336	1336	1336	3551
484	20241010	110900	75687590	1336	1336	1336	1336	32
485	20241010	110800	75644838	1336	1336	1336	1336	10
486	20241010	110700	75631478	1336	1336	1336	1336	400
487	20241010	110600	75097078	1336	1336	1336	1336	50
488	20241010	110500	75030278	1336	1336	1336	1336	1
489	20241010	110400	75028942	1336	1336	1336	1336	100
490	20241010	110300	74895342	1335	1335	1335	1335	357
491	20241010	110200	74418747	1337	1337	1337	1337	7
492	20241010	110100	74409388	1337	1337	1337	1337	0
493	20241010	110000	74409388	1337	1337	1337	1337	0
494	20241010	105900	74409388	1337	1337	1337	1337	1
495	20241010	105800	74408051	1337	1337	1337	1337	1
496	20241010	105700	74406714	1337	1337	1337	1337	0
497	20241010	105600	74406714	1337	1337	1337	1337	130
498	20241010	105500	74232904	1337	1337	1337	1337	4
499	20241010	105400	74227556	1335	1335	1335	1335	818
500	20241010	105300	73135526	1335	1337	1337	1335	981
501	20241010	105200	71825869	1337	1337	1337	1337	0
502	20241010	105100	71825869	1337	1337	1337	1337	0
503	20241010	105000	71825869	1337	1337	1337	1337	0
504	20241010	104900	71825869	1337	1337	1337	1337	4
505	20241010	104800	71820521	1335	1335	1335	1335	12
506	20241010	104700	71804501	1337	1337	1337	1337	0
507	20241010	104600	71804501	1337	1337	1337	1337	0
508	20241010	104500	71804501	1337	1337	1337	1337	0
509	20241010	104400	71804501	1337	1337	1337	1337	0
510	20241010	104300	71804501	1337	1337	1337	1337	10
511	20241010	104200	71791131	1337	1337	1337	1337	4
512	20241010	104100	71785783	1337	1337	1337	1337	52
513	20241010	104000	71716259	1337	1337	1337	1337	53
514	20241010	103900	71645398	1337	1334	1337	1334	2
515	20241010	103800	71642727	1334	1334	1334	1334	0
516	20241010	103700	71642727	1334	1334	1334	1334	0
517	20241010	103600	71642727	1334	1334	1334	1334	0
518	20241010	103500	71642727	1334	1337	1337	1334	40
519	20241010	103400	71589356	1338	1338	1338	1338	0
520	20241010	103300	71589356	1338	1338	1338	1338	0
521	20241010	103200	71589356	1338	1338	1338	1338	0
522	20241010	103100	71589356	1338	1338	1338	1338	66
523	20241010	103000	71501048	1338	1338	1338	1338	10
524	20241010	102900	71487668	1338	1335	1338	1335	352
525	20241010	102800	71017733	1335	1335	1335	1335	0
526	20241010	102700	71017733	1335	1335	1335	1335	0
527	20241010	102600	71017733	1335	1335	1335	1335	0
528	20241010	102500	71017733	1335	1333	1335	1333	87
529	20241010	102400	70901744	1334	1334	1335	1334	33
530	20241010	102300	70857706	1335	1335	1335	1335	3
531	20241010	102200	70853701	1335	1335	1335	1335	3
532	20241010	102100	70849696	1338	1338	1338	1338	0
533	20241010	102000	70849696	1338	1338	1338	1338	0
534	20241010	101900	70849696	1338	1336	1338	1336	9
535	20241010	101800	70837659	1336	1338	1338	1336	7
536	20241010	101700	70828299	1338	1338	1338	1338	0
537	20241010	101600	70828299	1338	1338	1338	1338	5
538	20241010	101500	70821609	1337	1337	1337	1337	75
539	20241010	101400	70721334	1343	1338	1343	1338	628
540	20241010	101300	69880054	1338	1338	1338	1338	1
541	20241010	101200	69878716	1335	1335	1335	1335	4502
542	20241010	101100	63868546	1334	1334	1334	1334	4
543	20241010	101000	63863210	1332	1332	1332	1332	1490
544	20241010	100900	61878530	1332	1333	1335	1332	2011
545	20241010	100800	59199207	1334	1333	1334	1333	1500
546	20241010	100700	57199577	1333	1333	1333	1333	17
547	20241010	100600	57176916	1333	1333	1333	1333	113
548	20241010	100500	57026287	1333	1332	1333	1332	92
549	20241010	100400	56903735	1333	1332	1333	1332	1201
550	20241010	100300	55304002	1332	1332	1332	1332	1400
551	20241010	100200	53439202	1332	1333	1333	1332	24
552	20241010	100100	53407214	1333	1333	1333	1333	467
553	20241010	100000	52784703	1332	1332	1332	1332	2
554	20241010	095900	52782039	1333	1333	1333	1333	4
555	20241010	095800	52776707	1333	1333	1333	1332	1584
556	20241010	095700	50665236	1333	1333	1333	1333	1005
557	20241010	095600	49325571	1332	1332	1332	1332	0
558	20241010	095500	49325571	1332	1332	1332	1332	10
559	20241010	095400	49312251	1333	1333	1333	1333	29
560	20241010	095300	49273594	1333	1333	1333	1333	732
561	20241010	095200	48297838	1333	1335	1335	1333	198
562	20241010	095100	48033701	1335	1336	1337	1335	1200
563	20241010	095000	46431401	1336	1335	1336	1335	31
564	20241010	094900	46390015	1337	1337	1337	1337	302
565	20241010	094800	45986241	1337	1337	1337	1337	0
566	20241010	094700	45986241	1337	1337	1337	1337	1
567	20241010	094600	45984904	1335	1333	1335	1333	1061
568	20241010	094500	44570555	1334	1336	1336	1334	202
569	20241010	094400	44301083	1336	1337	1337	1336	40
570	20241010	094300	44247616	1337	1337	1337	1337	112
571	20241010	094200	44097872	1337	1337	1338	1337	153
572	20241010	094100	43893301	1332	1337	1337	1332	1901
573	20241010	094000	41361164	1332	1332	1332	1332	0
574	20241010	093900	41361164	1332	1332	1332	1332	0
575	20241010	093800	41361164	1332	1339	1340	1331	5820
576	20241010	093700	33606817	1337	1337	1339	1337	294
577	20241010	093600	33213729	1337	1335	1337	1335	103
578	20241010	093500	33076218	1334	1340	1340	1334	4000
579	20241010	093400	27738189	1344	1340	1344	1340	401
580	20241010	093300	27200845	1344	1341	1344	1340	301
581	20241010	093200	26797399	1344	1344	1344	1344	1
582	20241010	093100	26796055	1341	1344	1344	1341	314
583	20241010	093000	26374872	1344	1344	1344	1344	0
584	20241010	092900	26374872	1344	1344	1344	1344	2
585	20241010	092800	26372184	1344	1347	1347	1343	23
586	20241010	092700	26341290	1344	1344	1344	1344	1020
587	20241010	092600	24970410	1342	1343	1343	1342	13
588	20241010	092500	24952962	1347	1347	1347	1347	5
589	20241010	092400	24946227	1340	1343	1343	1340	8384
590	20241010	092300	13697763	1343	1343	1343	1343	0
591	20241010	092200	13697763	1343	1344	1344	1343	1639
592	20241010	092100	11496536	1343	1343	1343	1343	0
593	20241010	092000	11496536	1343	1343	1343	1343	0
594	20241010	091900	11496536	1343	1343	1343	1343	0
595	20241010	091800	11496536	1343	1343	1343	1343	0
596	20241010	091700	11496536	1343	1350	1350	1343	2087
597	20241010	091600	8679940	1354	1344	1354	1344	71
598	20241010	091500	8584506	1344	1344	1344	1344	0
599	20241010	091400	8584506	1344	1344	1344	1344	562
600	20241010	091300	7829178	1344	1344	1344	1344	0
601	20241010	091200	7829178	1344	1344	1344	1344	440
602	20241010	091100	7237818	1344	1345	1345	1344	260
603	20241010	091000	6888361	1345	1345	1345	1345	53
604	20241010	090900	6817076	1345	1345	1345	1345	47
605	20241010	090800	6753861	1345	1345	1345	1345	0
606	20241010	090700	6753861	1345	1345	1345	1345	1250
607	20241010	090600	5072611	1345	1346	1346	1345	1243
608	20241010	090500	3399543	1357	1357	1357	1357	1
609	20241010	090400	3398186	1347	1347	1347	1347	30
610	20241010	090300	3357776	1347	1357	1359	1347	1398
611	20241010	090200	1468674	1359	1359	1359	1359	0
612	20241010	090100	1468674	1359	1355	1359	1355	20
613	20241010	090000	1441505	1346	1345	1355	1345	1071