KissMeData/011330/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185600	149293070	1379	1379	1379	1379	2098
3	20241002	185500	149293070	1379	1379	1379	1379	0
4	20241002	185400	149293070	1379	1379	1379	1379	0
5	20241002	185300	149293070	1379	1379	1379	1379	0
6	20241002	185200	149293070	1379	1379	1379	1379	0
7	20241002	185100	149293070	1379	1379	1379	1379	0
8	20241002	185000	149293070	1379	1379	1379	1379	0
9	20241002	184900	149293070	1379	1379	1379	1379	0
10	20241002	184800	149293070	1379	1379	1379	1379	0
11	20241002	184700	149293070	1379	1379	1379	1379	0
12	20241002	184600	149293070	1379	1379	1379	1379	0
13	20241002	184500	149293070	1379	1379	1379	1379	0
14	20241002	184400	149293070	1379	1379	1379	1379	0
15	20241002	184300	149293070	1379	1379	1379	1379	0
16	20241002	184200	149293070	1379	1379	1379	1379	0
17	20241002	184100	149293070	1379	1379	1379	1379	0
18	20241002	184000	149293070	1379	1379	1379	1379	0
19	20241002	183900	149293070	1379	1379	1379	1379	0
20	20241002	183800	149293070	1379	1379	1379	1379	0
21	20241002	183700	149293070	1379	1379	1379	1379	0
22	20241002	183600	149293070	1379	1379	1379	1379	0
23	20241002	183500	149293070	1379	1379	1379	1379	0
24	20241002	183400	149293070	1379	1379	1379	1379	0
25	20241002	183300	149293070	1379	1379	1379	1379	0
26	20241002	183200	149293070	1379	1379	1379	1379	0
27	20241002	183100	149293070	1379	1379	1379	1379	0
28	20241002	183000	149293070	1379	1379	1379	1379	0
29	20241002	182900	149293070	1379	1379	1379	1379	0
30	20241002	182800	149293070	1379	1379	1379	1379	0
31	20241002	182700	149293070	1379	1379	1379	1379	0
32	20241002	182600	149293070	1379	1379	1379	1379	2098
33	20241002	182500	149293070	1379	1379	1379	1379	0
34	20241002	182400	149293070	1379	1379	1379	1379	0
35	20241002	182300	149293070	1379	1379	1379	1379	0
36	20241002	182200	149293070	1379	1379	1379	1379	0
37	20241002	182100	149293070	1379	1379	1379	1379	0
38	20241002	182000	149293070	1379	1379	1379	1379	0
39	20241002	181900	149293070	1379	1379	1379	1379	0
40	20241002	181800	149293070	1379	1379	1379	1379	0
41	20241002	181700	149293070	1379	1379	1379	1379	0
42	20241002	181600	149293070	1379	1379	1379	1379	0
43	20241002	181500	149293070	1379	1379	1379	1379	0
44	20241002	181400	149293070	1379	1379	1379	1379	0
45	20241002	181300	149293070	1379	1379	1379	1379	0
46	20241002	181200	149293070	1379	1379	1379	1379	0
47	20241002	181100	149293070	1379	1379	1379	1379	0
48	20241002	181000	149293070	1379	1379	1379	1379	0
49	20241002	180900	149293070	1379	1379	1379	1379	0
50	20241002	180800	149293070	1379	1379	1379	1379	0
51	20241002	180700	149293070	1379	1379	1379	1379	0
52	20241002	180600	149293070	1379	1379	1379	1379	0
53	20241002	180500	149293070	1379	1379	1379	1379	0
54	20241002	180400	149293070	1379	1379	1379	1379	0
55	20241002	180300	149293070	1379	1379	1379	1379	0
56	20241002	180200	149293070	1379	1379	1379	1379	0
57	20241002	180100	149293070	1379	1379	1379	1379	0
58	20241002	180000	149293070	1379	1379	1379	1379	0
59	20241002	175900	149293070	1379	1379	1379	1379	0
60	20241002	175800	149293070	1379	1379	1379	1379	0
61	20241002	175700	149293070	1379	1379	1379	1379	0
62	20241002	175600	149293070	1379	1379	1379	1379	2098
63	20241002	175500	149293070	1379	1379	1379	1379	0
64	20241002	175400	149293070	1379	1379	1379	1379	0
65	20241002	175300	149293070	1379	1379	1379	1379	0
66	20241002	175200	149293070	1379	1379	1379	1379	0
67	20241002	175100	149293070	1379	1379	1379	1379	0
68	20241002	175000	149293070	1379	1379	1379	1379	0
69	20241002	174900	149293070	1379	1379	1379	1379	0
70	20241002	174800	149293070	1379	1379	1379	1379	0
71	20241002	174700	149293070	1379	1379	1379	1379	0
72	20241002	174600	149293070	1379	1379	1379	1379	0
73	20241002	174500	149293070	1379	1379	1379	1379	0
74	20241002	174400	149293070	1379	1379	1379	1379	0
75	20241002	174300	149293070	1379	1379	1379	1379	0
76	20241002	174200	149293070	1379	1379	1379	1379	0
77	20241002	174100	149293070	1379	1379	1379	1379	0
78	20241002	174000	149293070	1379	1379	1379	1379	0
79	20241002	173900	149293070	1379	1379	1379	1379	0
80	20241002	173800	149293070	1379	1379	1379	1379	0
81	20241002	173700	149293070	1379	1379	1379	1379	0
82	20241002	173600	149293070	1379	1379	1379	1379	0
83	20241002	173500	149293070	1379	1379	1379	1379	0
84	20241002	173400	149293070	1379	1379	1379	1379	0
85	20241002	173300	149293070	1379	1379	1379	1379	0
86	20241002	173200	149293070	1379	1379	1379	1379	0
87	20241002	173100	149293070	1379	1379	1379	1379	0
88	20241002	173000	149293070	1379	1379	1379	1379	0
89	20241002	172900	149293070	1379	1379	1379	1379	0
90	20241002	172800	149293070	1379	1379	1379	1379	0
91	20241002	172700	149293070	1379	1379	1379	1379	0
92	20241002	172600	149293070	1379	1379	1379	1379	2098
93	20241002	172500	149293070	1379	1379	1379	1379	0
94	20241002	172400	149293070	1379	1379	1379	1379	0
95	20241002	172300	149293070	1379	1379	1379	1379	0
96	20241002	172200	149293070	1379	1379	1379	1379	0
97	20241002	172100	149293070	1379	1379	1379	1379	0
98	20241002	172000	149293070	1379	1379	1379	1379	0
99	20241002	171900	149293070	1379	1379	1379	1379	0
100	20241002	171800	149293070	1379	1379	1379	1379	0
101	20241002	171700	149293070	1379	1379	1379	1379	0
102	20241002	171600	149293070	1379	1379	1379	1379	0
103	20241002	171500	149293070	1379	1379	1379	1379	0
104	20241002	171400	149293070	1379	1379	1379	1379	0
105	20241002	171300	149293070	1379	1379	1379	1379	0
106	20241002	171200	149293070	1379	1379	1379	1379	0
107	20241002	171100	149293070	1379	1379	1379	1379	0
108	20241002	171000	149293070	1379	1379	1379	1379	0
109	20241002	170900	149293070	1379	1379	1379	1379	0
110	20241002	170800	149293070	1379	1379	1379	1379	0
111	20241002	170700	149293070	1379	1379	1379	1379	0
112	20241002	170600	149293070	1379	1379	1379	1379	0
113	20241002	170500	149293070	1379	1379	1379	1379	0
114	20241002	170400	149293070	1379	1379	1379	1379	0
115	20241002	170300	149293070	1379	1379	1379	1379	0
116	20241002	170200	149293070	1379	1379	1379	1379	0
117	20241002	170100	149293070	1379	1379	1379	1379	0
118	20241002	170000	149293070	1379	1379	1379	1379	0
119	20241002	165900	149293070	1379	1379	1379	1379	0
120	20241002	165800	149293070	1379	1379	1379	1379	0
121	20241002	165700	149293070	1379	1379	1379	1379	0
122	20241002	165600	149293070	1379	1379	1379	1379	2098
123	20241002	165500	149293070	1379	1379	1379	1379	0
124	20241002	165400	149293070	1379	1379	1379	1379	0
125	20241002	165300	149293070	1379	1379	1379	1379	0
126	20241002	165200	149293070	1379	1379	1379	1379	0
127	20241002	165100	149293070	1379	1379	1379	1379	0
128	20241002	165000	149293070	1379	1379	1379	1379	0
129	20241002	164900	149293070	1379	1379	1379	1379	0
130	20241002	164800	149293070	1379	1379	1379	1379	0
131	20241002	164700	149293070	1379	1379	1379	1379	0
132	20241002	164600	149293070	1379	1379	1379	1379	0
133	20241002	164500	149293070	1379	1379	1379	1379	0
134	20241002	164400	149293070	1379	1379	1379	1379	0
135	20241002	164300	149293070	1379	1379	1379	1379	0
136	20241002	164200	149293070	1379	1379	1379	1379	0
137	20241002	164100	149293070	1379	1379	1379	1379	0
138	20241002	164000	149293070	1379	1379	1379	1379	0
139	20241002	163900	149293070	1379	1379	1379	1379	0
140	20241002	163800	149293070	1379	1379	1379	1379	0
141	20241002	163700	149293070	1379	1379	1379	1379	0
142	20241002	163600	149293070	1379	1379	1379	1379	0
143	20241002	163500	149293070	1379	1379	1379	1379	0
144	20241002	163400	149293070	1379	1379	1379	1379	0
145	20241002	163300	149293070	1379	1379	1379	1379	0
146	20241002	163200	149293070	1379	1379	1379	1379	0
147	20241002	163100	149293070	1379	1379	1379	1379	0
148	20241002	163000	149293070	1379	1379	1379	1379	0
149	20241002	162900	149293070	1379	1379	1379	1379	0
150	20241002	162800	149293070	1379	1379	1379	1379	0
151	20241002	162700	149293070	1379	1379	1379	1379	0
152	20241002	162600	149293070	1379	1379	1379	1379	2098
153	20241002	162500	149293070	1379	1379	1379	1379	0
154	20241002	162400	149293070	1379	1379	1379	1379	0
155	20241002	162300	149293070	1379	1379	1379	1379	0
156	20241002	162200	149293070	1379	1379	1379	1379	0
157	20241002	162100	149293070	1379	1379	1379	1379	0
158	20241002	162000	149293070	1379	1379	1379	1379	0
159	20241002	161900	149293070	1379	1379	1379	1379	0
160	20241002	161800	149293070	1379	1379	1379	1379	0
161	20241002	161700	149293070	1379	1379	1379	1379	0
162	20241002	161600	149293070	1379	1379	1379	1379	0
163	20241002	161500	149293070	1379	1379	1379	1379	0
164	20241002	161400	149293070	1379	1379	1379	1379	0
165	20241002	161300	149293070	1379	1379	1379	1379	0
166	20241002	161200	149293070	1379	1379	1379	1379	0
167	20241002	161100	149293070	1379	1379	1379	1379	0
168	20241002	161000	149293070	1379	1379	1379	1379	0
169	20241002	160900	149293070	1379	1379	1379	1379	0
170	20241002	160800	149293070	1379	1379	1379	1379	0
171	20241002	160700	149293070	1379	1379	1379	1379	0
172	20241002	160600	149293070	1379	1379	1379	1379	0
173	20241002	160500	149293070	1379	1379	1379	1379	0
174	20241002	160400	149293070	1379	1379	1379	1379	0
175	20241002	160300	149293070	1379	1379	1379	1379	0
176	20241002	160200	149293070	1379	1379	1379	1379	0
177	20241002	160100	149293070	1379	1379	1379	1379	0
178	20241002	160000	149293070	1379	1379	1379	1379	0
179	20241002	155900	149293070	1379	1379	1379	1379	0
180	20241002	155800	149293070	1379	1379	1379	1379	0
181	20241002	155700	149293070	1379	1379	1379	1379	0
182	20241002	155600	149293070	1379	1379	1379	1379	2098
183	20241002	155500	149293070	1379	1379	1379	1379	0
184	20241002	155400	149293070	1379	1379	1379	1379	0
185	20241002	155300	149293070	1379	1379	1379	1379	0
186	20241002	155200	149293070	1379	1379	1379	1379	0
187	20241002	155100	149293070	1379	1379	1379	1379	0
188	20241002	155000	149293070	1379	1379	1379	1379	0
189	20241002	154900	149293070	1379	1379	1379	1379	0
190	20241002	154800	149293070	1379	1379	1379	1379	0
191	20241002	154700	149293070	1379	1379	1379	1379	0
192	20241002	154600	149293070	1379	1379	1379	1379	0
193	20241002	154500	149293070	1379	1379	1379	1379	0
194	20241002	154400	149293070	1379	1379	1379	1379	0
195	20241002	154300	149293070	1379	1379	1379	1379	0
196	20241002	154200	149293070	1379	1379	1379	1379	0
197	20241002	154100	149293070	1379	1379	1379	1379	0
198	20241002	154000	149293070	1379	1379	1379	1379	0
199	20241002	153900	149293070	1379	1379	1379	1379	0
200	20241002	153800	149293070	1379	1379	1379	1379	0
201	20241002	153700	149293070	1379	1379	1379	1379	0
202	20241002	153600	149293070	1379	1379	1379	1379	0
203	20241002	153500	149293070	1379	1379	1379	1379	0
204	20241002	153400	149293070	1379	1379	1379	1379	0
205	20241002	153300	149293070	1379	1379	1379	1379	0
206	20241002	153200	149293070	1379	1379	1379	1379	0
207	20241002	153100	149293070	1379	1379	1379	1379	0
208	20241002	153000	149293070	1379	1379	1379	1379	2098
209	20241002	152900	146399928	1398	1398	1398	1398	0
210	20241002	152800	146399928	1398	1398	1398	1398	0
211	20241002	152700	146399928	1398	1398	1398	1398	0
212	20241002	152600	146399928	1398	1398	1398	1398	0
213	20241002	152500	146399928	1398	1398	1398	1398	0
214	20241002	152400	146399928	1398	1398	1398	1398	0
215	20241002	152300	146399928	1398	1398	1398	1398	0
216	20241002	152200	146399928	1398	1398	1398	1398	0
217	20241002	152100	146399928	1398	1398	1398	1398	0
218	20241002	152000	146399928	1398	1398	1398	1398	0
219	20241002	151900	146399928	1398	1391	1398	1378	5139
220	20241002	151800	139282351	1391	1391	1391	1391	32
221	20241002	151700	139237839	1398	1391	1398	1391	49
222	20241002	151600	139169561	1390	1390	1390	1390	0
223	20241002	151500	139169561	1390	1390	1390	1390	1011
224	20241002	151400	137764271	1390	1390	1390	1390	0
225	20241002	151300	137764271	1390	1390	1390	1390	32
226	20241002	151200	137719791	1390	1390	1390	1390	0
227	20241002	151100	137719791	1390	1390	1390	1390	0
228	20241002	151000	137719791	1390	1390	1390	1390	0
229	20241002	150900	137719791	1390	1390	1390	1390	32
230	20241002	150800	137675311	1400	1390	1400	1390	38
231	20241002	150700	137622431	1390	1390	1390	1390	33
232	20241002	150600	137576561	1400	1390	1400	1390	733
233	20241002	150500	136550891	1390	1390	1390	1390	33
234	20241002	150400	136505021	1400	1390	1400	1390	1625
235	20241002	150300	134230341	1400	1390	1400	1390	788
236	20241002	150200	133129173	1391	1391	1391	1391	30
237	20241002	150100	133087443	1390	1390	1390	1390	53
238	20241002	150000	133013773	1386	1386	1386	1386	10
239	20241002	145900	132999913	1379	1379	1379	1379	0
240	20241002	145800	132999913	1379	1379	1379	1379	0
241	20241002	145700	132999913	1379	1379	1379	1379	0
242	20241002	145600	132999913	1379	1379	1379	1379	0
243	20241002	145500	132999913	1379	1379	1379	1379	0
244	20241002	145400	132999913	1379	1384	1384	1378	1162
245	20241002	145300	131394995	1396	1395	1396	1395	40
246	20241002	145200	131339186	1396	1396	1396	1396	200
247	20241002	145100	131059986	1395	1395	1395	1395	18
248	20241002	145000	131034876	1397	1397	1397	1397	283
249	20241002	144900	130639525	1398	1398	1398	1398	31
250	20241002	144800	130596187	1399	1399	1399	1399	0
251	20241002	144700	130596187	1399	1398	1399	1397	1135
252	20241002	144600	129009438	1398	1398	1398	1398	30
253	20241002	144500	128967498	1398	1387	1398	1387	12
254	20241002	144400	128950819	1386	1386	1386	1386	317
255	20241002	144300	128511457	1373	1373	1373	1373	0
256	20241002	144200	128511457	1373	1373	1373	1373	0
257	20241002	144100	128511457	1373	1373	1373	1373	2
258	20241002	144000	128508711	1373	1373	1373	1373	1
259	20241002	143900	128507338	1373	1373	1373	1373	0
260	20241002	143800	128507338	1373	1373	1373	1373	5
261	20241002	143700	128500473	1399	1399	1399	1399	0
262	20241002	143600	128500473	1399	1386	1399	1367	1712
263	20241002	143500	126139500	1401	1401	1401	1401	0
264	20241002	143400	126139500	1401	1401	1401	1401	0
265	20241002	143300	126139500	1401	1401	1401	1401	0
266	20241002	143200	126139500	1401	1401	1401	1401	0
267	20241002	143100	126139500	1401	1401	1401	1401	0
268	20241002	143000	126139500	1401	1401	1401	1401	0
269	20241002	142900	126139500	1401	1401	1401	1401	65
270	20241002	142800	126048435	1401	1399	1401	1399	4872
271	20241002	142700	119227425	1401	1401	1401	1401	0
272	20241002	142600	119227425	1401	1400	1401	1400	40279
273	20241002	142500	62836797	1400	1401	1401	1400	3728
274	20241002	142400	57615364	1401	1400	1401	1400	80
275	20241002	142300	57503314	1400	1378	1408	1378	7924
276	20241002	142200	46510249	1377	1377	1377	1377	0
277	20241002	142100	46510249	1377	1377	1377	1377	0
278	20241002	142000	46510249	1377	1377	1377	1377	1
279	20241002	141900	46508872	1371	1371	1371	1371	0
280	20241002	141800	46508872	1371	1371	1371	1371	0
281	20241002	141700	46508872	1371	1371	1371	1371	0
282	20241002	141600	46508872	1371	1371	1371	1371	0
283	20241002	141500	46508872	1371	1371	1371	1371	0
284	20241002	141400	46508872	1371	1371	1371	1371	0
285	20241002	141300	46508872	1371	1371	1371	1371	0
286	20241002	141200	46508872	1371	1371	1371	1371	0
287	20241002	141100	46508872	1371	1371	1371	1371	565
288	20241002	141000	45734257	1361	1361	1361	1361	0
289	20241002	140900	45734257	1361	1361	1361	1361	0
290	20241002	140800	45734257	1361	1361	1361	1361	0
291	20241002	140700	45734257	1361	1361	1361	1361	0
292	20241002	140600	45734257	1361	1361	1361	1361	0
293	20241002	140500	45734257	1361	1361	1361	1361	0
294	20241002	140400	45734257	1361	1370	1370	1361	565
295	20241002	140300	44960657	1360	1360	1360	1360	1003
296	20241002	140200	43596577	1360	1360	1360	1360	0
297	20241002	140100	43596577	1360	1360	1360	1360	0
298	20241002	140000	43596577	1360	1363	1363	1360	1997
299	20241002	135900	40878658	1364	1364	1364	1364	0
300	20241002	135800	40878658	1364	1364	1364	1364	0
301	20241002	135700	40878658	1364	1364	1364	1364	0
302	20241002	135600	40878658	1364	1364	1364	1364	0
303	20241002	135500	40878658	1364	1364	1364	1364	0
304	20241002	135400	40878658	1364	1364	1364	1364	0
305	20241002	135300	40878658	1364	1364	1364	1364	0
306	20241002	135200	40878658	1364	1364	1364	1364	0
307	20241002	135100	40878658	1364	1364	1364	1364	0
308	20241002	135000	40878658	1364	1364	1364	1364	0
309	20241002	134900	40878658	1364	1364	1364	1364	0
310	20241002	134800	40878658	1364	1364	1364	1364	0
311	20241002	134700	40878658	1364	1364	1364	1364	0
312	20241002	134600	40878658	1364	1364	1364	1364	0
313	20241002	134500	40878658	1364	1364	1364	1364	0
314	20241002	134400	40878658	1364	1364	1364	1364	0
315	20241002	134300	40878658	1364	1364	1364	1364	0
316	20241002	134200	40878658	1364	1364	1364	1364	0
317	20241002	134100	40878658	1364	1364	1364	1364	0
318	20241002	134000	40878658	1364	1364	1364	1364	0
319	20241002	133900	40878658	1364	1364	1364	1364	0
320	20241002	133800	40878658	1364	1364	1364	1364	0
321	20241002	133700	40878658	1364	1364	1364	1364	0
322	20241002	133600	40878658	1364	1364	1364	1364	0
323	20241002	133500	40878658	1364	1364	1364	1364	0
324	20241002	133400	40878658	1364	1364	1364	1364	0
325	20241002	133300	40878658	1364	1364	1364	1364	0
326	20241002	133200	40878658	1364	1364	1364	1364	0
327	20241002	133100	40878658	1364	1364	1364	1364	0
328	20241002	133000	40878658	1364	1364	1364	1364	0
329	20241002	132900	40878658	1364	1364	1364	1364	0
330	20241002	132800	40878658	1364	1364	1364	1364	0
331	20241002	132700	40878658	1364	1364	1364	1364	0
332	20241002	132600	40878658	1364	1364	1364	1364	0
333	20241002	132500	40878658	1364	1365	1365	1364	3500
334	20241002	132400	36101658	1364	1364	1364	1364	0
335	20241002	132300	36101658	1364	1364	1364	1364	0
336	20241002	132200	36101658	1364	1364	1364	1364	0
337	20241002	132100	36101658	1364	1364	1364	1364	0
338	20241002	132000	36101658	1364	1364	1364	1364	0
339	20241002	131900	36101658	1364	1364	1364	1364	0
340	20241002	131800	36101658	1364	1364	1364	1364	0
341	20241002	131700	36101658	1364	1364	1364	1364	0
342	20241002	131600	36101658	1364	1364	1364	1364	0
343	20241002	131500	36101658	1364	1364	1364	1364	158
344	20241002	131400	35886146	1368	1368	1368	1368	2
345	20241002	131300	35883410	1371	1371	1371	1371	0
346	20241002	131200	35883410	1371	1371	1371	1371	0
347	20241002	131100	35883410	1371	1371	1371	1371	0
348	20241002	131000	35883410	1371	1371	1371	1371	0
349	20241002	130900	35883410	1371	1371	1371	1371	0
350	20241002	130800	35883410	1371	1371	1371	1371	0
351	20241002	130700	35883410	1371	1371	1371	1371	0
352	20241002	130600	35883410	1371	1371	1371	1371	0
353	20241002	130500	35883410	1371	1371	1371	1371	0
354	20241002	130400	35883410	1371	1371	1371	1371	0
355	20241002	130300	35883410	1371	1371	1371	1371	0
356	20241002	130200	35883410	1371	1371	1371	1371	0
357	20241002	130100	35883410	1371	1371	1371	1371	0
358	20241002	130000	35883410	1371	1371	1371	1371	0
359	20241002	125900	35883410	1371	1371	1371	1371	0
360	20241002	125800	35883410	1371	1371	1371	1371	0
361	20241002	125700	35883410	1371	1371	1371	1371	0
362	20241002	125600	35883410	1371	1371	1371	1371	0
363	20241002	125500	35883410	1371	1371	1371	1371	0
364	20241002	125400	35883410	1371	1371	1371	1371	0
365	20241002	125300	35883410	1371	1371	1371	1371	576
366	20241002	125200	35093714	1371	1371	1371	1371	0
367	20241002	125100	35093714	1371	1371	1371	1371	0
368	20241002	125000	35093714	1371	1371	1371	1371	0
369	20241002	124900	35093714	1371	1371	1371	1371	0
370	20241002	124800	35093714	1371	1371	1371	1371	0
371	20241002	124700	35093714	1371	1371	1371	1371	0
372	20241002	124600	35093714	1371	1371	1371	1371	0
373	20241002	124500	35093714	1371	1371	1371	1371	0
374	20241002	124400	35093714	1371	1371	1371	1371	0
375	20241002	124300	35093714	1371	1371	1371	1371	0
376	20241002	124200	35093714	1371	1371	1371	1371	0
377	20241002	124100	35093714	1371	1371	1371	1371	0
378	20241002	124000	35093714	1371	1371	1371	1371	0
379	20241002	123900	35093714	1371	1371	1371	1371	0
380	20241002	123800	35093714	1371	1371	1371	1371	0
381	20241002	123700	35093714	1371	1371	1371	1371	0
382	20241002	123600	35093714	1371	1371	1371	1371	0
383	20241002	123500	35093714	1371	1371	1371	1371	0
384	20241002	123400	35093714	1371	1371	1371	1371	9
385	20241002	123300	35081375	1380	1380	1380	1380	0
386	20241002	123200	35081375	1380	1380	1380	1380	0
387	20241002	123100	35081375	1380	1380	1380	1380	105
388	20241002	123000	34936475	1380	1380	1380	1380	0
389	20241002	122900	34936475	1380	1380	1380	1380	0
390	20241002	122800	34936475	1380	1380	1380	1380	0
391	20241002	122700	34936475	1380	1380	1380	1380	0
392	20241002	122600	34936475	1380	1380	1380	1380	0
393	20241002	122500	34936475	1380	1380	1380	1380	0
394	20241002	122400	34936475	1380	1380	1380	1380	1613
395	20241002	122300	32710535	1380	1380	1380	1380	387
396	20241002	122200	32176475	1381	1381	1381	1381	0
397	20241002	122100	32176475	1381	1381	1381	1381	0
398	20241002	122000	32176475	1381	1381	1381	1381	0
399	20241002	121900	32176475	1381	1381	1381	1381	0
400	20241002	121800	32176475	1381	1381	1381	1381	0
401	20241002	121700	32176475	1381	1381	1381	1381	0
402	20241002	121600	32176475	1381	1381	1381	1381	0
403	20241002	121500	32176475	1381	1381	1381	1381	0
404	20241002	121400	32176475	1381	1381	1381	1381	0
405	20241002	121300	32176475	1381	1381	1381	1381	0
406	20241002	121200	32176475	1381	1381	1381	1381	0
407	20241002	121100	32176475	1381	1381	1381	1381	0
408	20241002	121000	32176475	1381	1381	1381	1381	0
409	20241002	120900	32176475	1381	1381	1381	1381	0
410	20241002	120800	32176475	1381	1381	1381	1381	0
411	20241002	120700	32176475	1381	1381	1381	1381	0
412	20241002	120600	32176475	1381	1381	1381	1381	0
413	20241002	120500	32176475	1381	1380	1381	1380	1160
414	20241002	120400	30575095	1379	1379	1379	1379	0
415	20241002	120300	30575095	1379	1379	1379	1379	2
416	20241002	120200	30572337	1380	1380	1380	1380	0
417	20241002	120100	30572337	1380	1380	1380	1380	0
418	20241002	120000	30572337	1380	1380	1380	1380	1000
419	20241002	115900	29192337	1380	1380	1380	1380	9
420	20241002	115800	29179917	1380	1380	1380	1380	48
421	20241002	115700	29113677	1381	1381	1381	1381	0
422	20241002	115600	29113677	1381	1381	1381	1381	0
423	20241002	115500	29113677	1381	1378	1381	1378	50
424	20241002	115400	29044751	1376	1376	1376	1376	50
425	20241002	115300	28975951	1376	1376	1376	1376	0
426	20241002	115200	28975951	1376	1375	1376	1375	4359
427	20241002	115100	22978059	1376	1376	1376	1376	0
428	20241002	115000	22978059	1376	1376	1376	1376	0
429	20241002	114900	22978059	1376	1376	1376	1376	0
430	20241002	114800	22978059	1376	1376	1376	1376	0
431	20241002	114700	22978059	1376	1376	1376	1376	0
432	20241002	114600	22978059	1376	1376	1376	1376	0
433	20241002	114500	22978059	1376	1376	1376	1376	0
434	20241002	114400	22978059	1376	1376	1376	1376	0
435	20241002	114300	22978059	1376	1376	1376	1376	0
436	20241002	114200	22978059	1376	1376	1376	1376	0
437	20241002	114100	22978059	1376	1376	1376	1376	0
438	20241002	114000	22978059	1376	1376	1376	1376	0
439	20241002	113900	22978059	1376	1376	1376	1376	0
440	20241002	113800	22978059	1376	1376	1376	1376	0
441	20241002	113700	22978059	1376	1376	1376	1376	0
442	20241002	113600	22978059	1376	1376	1376	1376	0
443	20241002	113500	22978059	1376	1376	1376	1376	0
444	20241002	113400	22978059	1376	1376	1376	1376	7
445	20241002	113300	22968427	1367	1367	1367	1367	0
446	20241002	113200	22968427	1367	1367	1367	1367	0
447	20241002	113100	22968427	1367	1367	1367	1367	0
448	20241002	113000	22968427	1367	1367	1367	1367	0
449	20241002	112900	22968427	1367	1367	1367	1367	0
450	20241002	112800	22968427	1367	1367	1367	1367	26
451	20241002	112700	22932885	1367	1367	1367	1367	0
452	20241002	112600	22932885	1367	1367	1367	1367	0
453	20241002	112500	22932885	1367	1367	1367	1367	0
454	20241002	112400	22932885	1367	1367	1367	1367	0
455	20241002	112300	22932885	1367	1367	1367	1367	0
456	20241002	112200	22932885	1367	1367	1367	1367	0
457	20241002	112100	22932885	1367	1367	1367	1367	0
458	20241002	112000	22932885	1367	1367	1367	1367	0
459	20241002	111900	22932885	1367	1367	1367	1367	10
460	20241002	111800	22919215	1367	1367	1367	1367	0
461	20241002	111700	22919215	1367	1367	1367	1367	0
462	20241002	111600	22919215	1367	1367	1367	1367	0
463	20241002	111500	22919215	1367	1367	1367	1367	0
464	20241002	111400	22919215	1367	1367	1367	1367	0
465	20241002	111300	22919215	1367	1367	1367	1367	23
466	20241002	111200	22887774	1367	1366	1367	1366	493
467	20241002	111100	22214332	1364	1364	1364	1364	0
468	20241002	111000	22214332	1364	1364	1364	1364	0
469	20241002	110900	22214332	1364	1364	1364	1364	0
470	20241002	110800	22214332	1364	1364	1364	1364	0
471	20241002	110700	22214332	1364	1364	1364	1364	0
472	20241002	110600	22214332	1364	1364	1364	1364	0
473	20241002	110500	22214332	1364	1364	1364	1364	0
474	20241002	110400	22214332	1364	1364	1364	1364	0
475	20241002	110300	22214332	1364	1364	1364	1364	0
476	20241002	110200	22214332	1364	1364	1364	1364	0
477	20241002	110100	22214332	1364	1364	1364	1364	0
478	20241002	110000	22214332	1364	1364	1364	1364	1
479	20241002	105900	22212968	1365	1365	1365	1365	0
480	20241002	105800	22212968	1365	1365	1365	1365	0
481	20241002	105700	22212968	1365	1365	1365	1365	0
482	20241002	105600	22212968	1365	1365	1365	1365	0
483	20241002	105500	22212968	1365	1365	1365	1365	0
484	20241002	105400	22212968	1365	1365	1365	1365	0
485	20241002	105300	22212968	1365	1365	1365	1365	0
486	20241002	105200	22212968	1365	1365	1365	1365	0
487	20241002	105100	22212968	1365	1365	1365	1365	0
488	20241002	105000	22212968	1365	1365	1365	1365	0
489	20241002	104900	22212968	1365	1365	1365	1365	0
490	20241002	104800	22212968	1365	1365	1365	1365	0
491	20241002	104700	22212968	1365	1365	1365	1365	0
492	20241002	104600	22212968	1365	1365	1365	1365	0
493	20241002	104500	22212968	1365	1365	1365	1365	0
494	20241002	104400	22212968	1365	1365	1365	1365	0
495	20241002	104300	22212968	1365	1365	1365	1365	0
496	20241002	104200	22212968	1365	1365	1365	1365	0
497	20241002	104100	22212968	1365	1365	1365	1365	0
498	20241002	104000	22212968	1365	1365	1365	1365	0
499	20241002	103900	22212968	1365	1365	1365	1365	2
500	20241002	103800	22210238	1364	1364	1364	1364	0
501	20241002	103700	22210238	1364	1364	1364	1364	0
502	20241002	103600	22210238	1364	1364	1364	1364	0
503	20241002	103500	22210238	1364	1364	1364	1364	0
504	20241002	103400	22210238	1364	1364	1364	1364	0
505	20241002	103300	22210238	1364	1364	1364	1364	0
506	20241002	103200	22210238	1364	1364	1364	1364	0
507	20241002	103100	22210238	1364	1364	1364	1364	1
508	20241002	103000	22208874	1364	1364	1364	1364	36
509	20241002	102900	22159770	1357	1357	1357	1357	0
510	20241002	102800	22159770	1357	1357	1357	1357	0
511	20241002	102700	22159770	1357	1357	1357	1357	0
512	20241002	102600	22159770	1357	1357	1357	1357	0
513	20241002	102500	22159770	1357	1357	1357	1357	0
514	20241002	102400	22159770	1357	1357	1357	1357	0
515	20241002	102300	22159770	1357	1357	1357	1357	0
516	20241002	102200	22159770	1357	1357	1357	1357	0
517	20241002	102100	22159770	1357	1357	1357	1357	0
518	20241002	102000	22159770	1357	1357	1357	1357	0
519	20241002	101900	22159770	1357	1357	1357	1357	0
520	20241002	101800	22159770	1357	1357	1357	1357	0
521	20241002	101700	22159770	1357	1357	1357	1357	16
522	20241002	101600	22138058	1355	1355	1355	1355	0
523	20241002	101500	22138058	1355	1355	1355	1355	0
524	20241002	101400	22138058	1355	1355	1355	1355	0
525	20241002	101300	22138058	1355	1355	1355	1355	0
526	20241002	101200	22138058	1355	1355	1355	1355	0
527	20241002	101100	22138058	1355	1355	1355	1355	0
528	20241002	101000	22138058	1355	1355	1355	1355	0
529	20241002	100900	22138058	1355	1355	1355	1355	0
530	20241002	100800	22138058	1355	1355	1355	1355	0
531	20241002	100700	22138058	1355	1359	1359	1355	200
532	20241002	100600	21866610	1370	1369	1370	1369	36
533	20241002	100500	21817308	1373	1373	1373	1373	0
534	20241002	100400	21817308	1373	1353	1373	1353	1009
535	20241002	100300	20432736	1353	1357	1357	1353	300
536	20241002	100200	20026308	1373	1366	1373	1366	11
537	20241002	100100	20011212	1355	1358	1358	1355	409
538	20241002	100000	19456608	1358	1358	1358	1358	0
539	20241002	095900	19456608	1358	1358	1358	1358	1
540	20241002	095800	19455250	1358	1358	1358	1358	0
541	20241002	095700	19455250	1358	1358	1358	1358	1
542	20241002	095600	19453892	1358	1356	1358	1356	650
543	20241002	095500	18572486	1358	1358	1358	1358	0
544	20241002	095400	18572486	1358	1358	1358	1358	0
545	20241002	095300	18572486	1358	1355	1358	1355	2120
546	20241002	095200	15693676	1353	1353	1353	1353	3
547	20241002	095100	15689617	1353	1353	1353	1353	65
548	20241002	095000	15601672	1353	1353	1353	1353	64
549	20241002	094900	15515080	1353	1353	1353	1353	0
550	20241002	094800	15515080	1353	1353	1353	1353	804
551	20241002	094700	14427268	1353	1353	1353	1353	0
552	20241002	094600	14427268	1353	1353	1353	1353	0
553	20241002	094500	14427268	1353	1353	1353	1353	0
554	20241002	094400	14427268	1353	1353	1353	1353	0
555	20241002	094300	14427268	1353	1353	1353	1353	73
556	20241002	094200	14328499	1343	1343	1343	1343	0
557	20241002	094100	14328499	1343	1343	1343	1343	1490
558	20241002	094000	12327429	1343	1343	1343	1343	0
559	20241002	093900	12327429	1343	1343	1343	1343	5
560	20241002	093800	12320714	1343	1338	1343	1338	9
561	20241002	093700	12308647	1338	1338	1338	1338	6
562	20241002	093600	12300619	1338	1338	1338	1338	0
563	20241002	093500	12300619	1338	1338	1338	1337	3409
564	20241002	093400	7739449	1338	1338	1338	1338	44
565	20241002	093300	7680577	1339	1339	1339	1339	100
566	20241002	093200	7546677	1339	1339	1339	1339	0
567	20241002	093100	7546677	1339	1339	1339	1339	0
568	20241002	093000	7546677	1339	1339	1339	1339	0
569	20241002	092900	7546677	1339	1339	1339	1339	0
570	20241002	092800	7546677	1339	1340	1340	1339	101
571	20241002	092700	7411437	1340	1340	1340	1340	200
572	20241002	092600	7143437	1338	1338	1338	1338	5
573	20241002	092500	7136747	1342	1342	1342	1342	200
574	20241002	092400	6868347	1339	1340	1340	1339	80
575	20241002	092300	6761177	1340	1340	1340	1340	50
576	20241002	092200	6694177	1336	1336	1336	1336	0
577	20241002	092100	6694177	1336	1336	1336	1336	400
578	20241002	092000	6159777	1336	1336	1336	1336	0
579	20241002	091900	6159777	1336	1336	1336	1336	0
580	20241002	091800	6159777	1336	1336	1336	1336	87
581	20241002	091700	6043545	1335	1335	1335	1335	0
582	20241002	091600	6043545	1335	1335	1335	1335	0
583	20241002	091500	6043545	1335	1335	1335	1335	0
584	20241002	091400	6043545	1335	1335	1335	1335	0
585	20241002	091300	6043545	1335	1335	1335	1335	0
586	20241002	091200	6043545	1335	1335	1335	1335	601
587	20241002	091100	5241210	1335	1335	1335	1335	300
588	20241002	091000	4840710	1332	1341	1341	1332	1593
589	20241002	090900	2711443	1341	1341	1341	1341	0
590	20241002	090800	2711443	1341	1341	1341	1341	24
591	20241002	090700	2679259	1343	1343	1343	1343	16
592	20241002	090600	2657771	1343	1343	1343	1343	0
593	20241002	090500	2657771	1343	1343	1343	1343	117
594	20241002	090400	2500640	1343	1343	1343	1343	24
595	20241002	090300	2468408	1350	1350	1350	1345	701
596	20241002	090200	1524058	1358	1355	1358	1355	101
597	20241002	090100	1387200	1360	1360	1360	1360	0
598	20241002	090000	1387200	1360	1360	1360	1360	1020