KissMeData/008700/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	185400	154097291	1257	1257	1257	1257	1000
3	20241010	185300	154097291	1257	1257	1257	1257	0
4	20241010	185200	154097291	1257	1257	1257	1257	0
5	20241010	185100	154097291	1257	1257	1257	1257	0
6	20241010	185000	154097291	1257	1257	1257	1257	0
7	20241010	184900	154097291	1257	1257	1257	1257	0
8	20241010	184800	154097291	1257	1257	1257	1257	0
9	20241010	184700	154097291	1257	1257	1257	1257	0
10	20241010	184600	154097291	1257	1257	1257	1257	0
11	20241010	184500	154097291	1257	1257	1257	1257	0
12	20241010	184400	154097291	1257	1257	1257	1257	0
13	20241010	184300	154097291	1257	1257	1257	1257	0
14	20241010	184200	154097291	1257	1257	1257	1257	0
15	20241010	184100	154097291	1257	1257	1257	1257	0
16	20241010	184000	154097291	1257	1257	1257	1257	0
17	20241010	183900	154097291	1257	1257	1257	1257	0
18	20241010	183800	154097291	1257	1257	1257	1257	0
19	20241010	183700	154097291	1257	1257	1257	1257	0
20	20241010	183600	154097291	1257	1257	1257	1257	0
21	20241010	183500	154097291	1257	1257	1257	1257	0
22	20241010	183400	154097291	1257	1257	1257	1257	0
23	20241010	183300	154097291	1257	1257	1257	1257	0
24	20241010	183200	154097291	1257	1257	1257	1257	0
25	20241010	183100	154097291	1257	1257	1257	1257	0
26	20241010	183000	154097291	1257	1257	1257	1257	0
27	20241010	182900	154097291	1257	1257	1257	1257	0
28	20241010	182800	154097291	1257	1257	1257	1257	0
29	20241010	182700	154097291	1257	1257	1257	1257	0
30	20241010	182600	154097291	1257	1257	1257	1257	0
31	20241010	182500	154097291	1257	1257	1257	1257	0
32	20241010	182400	154097291	1257	1257	1257	1257	1000
33	20241010	182300	154097291	1257	1257	1257	1257	0
34	20241010	182200	154097291	1257	1257	1257	1257	0
35	20241010	182100	154097291	1257	1257	1257	1257	0
36	20241010	182000	154097291	1257	1257	1257	1257	0
37	20241010	181900	154097291	1257	1257	1257	1257	0
38	20241010	181800	154097291	1257	1257	1257	1257	0
39	20241010	181700	154097291	1257	1257	1257	1257	0
40	20241010	181600	154097291	1257	1257	1257	1257	0
41	20241010	181500	154097291	1257	1257	1257	1257	0
42	20241010	181400	154097291	1257	1257	1257	1257	0
43	20241010	181300	154097291	1257	1257	1257	1257	0
44	20241010	181200	154097291	1257	1257	1257	1257	0
45	20241010	181100	154097291	1257	1257	1257	1257	0
46	20241010	181000	154097291	1257	1257	1257	1257	0
47	20241010	180900	154097291	1257	1257	1257	1257	0
48	20241010	180800	154097291	1257	1257	1257	1257	0
49	20241010	180700	154097291	1257	1257	1257	1257	0
50	20241010	180600	154097291	1257	1257	1257	1257	0
51	20241010	180500	154097291	1257	1257	1257	1257	0
52	20241010	180400	154097291	1257	1257	1257	1257	0
53	20241010	180300	154097291	1257	1257	1257	1257	0
54	20241010	180200	154097291	1257	1257	1257	1257	0
55	20241010	180100	154097291	1257	1257	1257	1257	0
56	20241010	180000	154097291	1257	1257	1257	1257	0
57	20241010	175900	154097291	1257	1257	1257	1257	0
58	20241010	175800	154097291	1257	1257	1257	1257	0
59	20241010	175700	154097291	1257	1257	1257	1257	0
60	20241010	175600	154097291	1257	1257	1257	1257	0
61	20241010	175500	154097291	1257	1257	1257	1257	0
62	20241010	175400	154097291	1257	1257	1257	1257	1000
63	20241010	175300	154097291	1257	1257	1257	1257	0
64	20241010	175200	154097291	1257	1257	1257	1257	0
65	20241010	175100	154097291	1257	1257	1257	1257	0
66	20241010	175000	154097291	1257	1257	1257	1257	0
67	20241010	174900	154097291	1257	1257	1257	1257	0
68	20241010	174800	154097291	1257	1257	1257	1257	0
69	20241010	174700	154097291	1257	1257	1257	1257	0
70	20241010	174600	154097291	1257	1257	1257	1257	0
71	20241010	174500	154097291	1257	1257	1257	1257	0
72	20241010	174400	154097291	1257	1257	1257	1257	0
73	20241010	174300	154097291	1257	1257	1257	1257	0
74	20241010	174200	154097291	1257	1257	1257	1257	0
75	20241010	174100	154097291	1257	1257	1257	1257	0
76	20241010	174000	154097291	1257	1257	1257	1257	0
77	20241010	173900	154097291	1257	1257	1257	1257	0
78	20241010	173800	154097291	1257	1257	1257	1257	0
79	20241010	173700	154097291	1257	1257	1257	1257	0
80	20241010	173600	154097291	1257	1257	1257	1257	0
81	20241010	173500	154097291	1257	1257	1257	1257	0
82	20241010	173400	154097291	1257	1257	1257	1257	0
83	20241010	173300	154097291	1257	1257	1257	1257	0
84	20241010	173200	154097291	1257	1257	1257	1257	0
85	20241010	173100	154097291	1257	1257	1257	1257	0
86	20241010	173000	154097291	1257	1257	1257	1257	0
87	20241010	172900	154097291	1257	1257	1257	1257	0
88	20241010	172800	154097291	1257	1257	1257	1257	0
89	20241010	172700	154097291	1257	1257	1257	1257	0
90	20241010	172600	154097291	1257	1257	1257	1257	0
91	20241010	172500	154097291	1257	1257	1257	1257	0
92	20241010	172400	154097291	1257	1257	1257	1257	1000
93	20241010	172300	154097291	1257	1257	1257	1257	0
94	20241010	172200	154097291	1257	1257	1257	1257	0
95	20241010	172100	154097291	1257	1257	1257	1257	0
96	20241010	172000	154097291	1257	1257	1257	1257	0
97	20241010	171900	154097291	1257	1257	1257	1257	0
98	20241010	171800	154097291	1257	1257	1257	1257	0
99	20241010	171700	154097291	1257	1257	1257	1257	0
100	20241010	171600	154097291	1257	1257	1257	1257	0
101	20241010	171500	154097291	1257	1257	1257	1257	0
102	20241010	171400	154097291	1257	1257	1257	1257	0
103	20241010	171300	154097291	1257	1257	1257	1257	0
104	20241010	171200	154097291	1257	1257	1257	1257	0
105	20241010	171100	154097291	1257	1257	1257	1257	0
106	20241010	171000	154097291	1257	1257	1257	1257	0
107	20241010	170900	154097291	1257	1257	1257	1257	0
108	20241010	170800	154097291	1257	1257	1257	1257	0
109	20241010	170700	154097291	1257	1257	1257	1257	0
110	20241010	170600	154097291	1257	1257	1257	1257	0
111	20241010	170500	154097291	1257	1257	1257	1257	0
112	20241010	170400	154097291	1257	1257	1257	1257	0
113	20241010	170300	154097291	1257	1257	1257	1257	0
114	20241010	170200	154097291	1257	1257	1257	1257	0
115	20241010	170100	154097291	1257	1257	1257	1257	0
116	20241010	170000	154097291	1257	1257	1257	1257	0
117	20241010	165900	154097291	1257	1257	1257	1257	0
118	20241010	165800	154097291	1257	1257	1257	1257	0
119	20241010	165700	154097291	1257	1257	1257	1257	0
120	20241010	165600	154097291	1257	1257	1257	1257	0
121	20241010	165500	154097291	1257	1257	1257	1257	0
122	20241010	165400	154097291	1257	1257	1257	1257	1000
123	20241010	165300	154097291	1257	1257	1257	1257	0
124	20241010	165200	154097291	1257	1257	1257	1257	0
125	20241010	165100	154097291	1257	1257	1257	1257	0
126	20241010	165000	154097291	1257	1257	1257	1257	0
127	20241010	164900	154097291	1257	1257	1257	1257	0
128	20241010	164800	154097291	1257	1257	1257	1257	0
129	20241010	164700	154097291	1257	1257	1257	1257	0
130	20241010	164600	154097291	1257	1257	1257	1257	0
131	20241010	164500	154097291	1257	1257	1257	1257	0
132	20241010	164400	154097291	1257	1257	1257	1257	0
133	20241010	164300	154097291	1257	1257	1257	1257	0
134	20241010	164200	154097291	1257	1257	1257	1257	0
135	20241010	164100	154097291	1257	1257	1257	1257	0
136	20241010	164000	154097291	1257	1257	1257	1257	0
137	20241010	163900	154097291	1257	1257	1257	1257	0
138	20241010	163800	154097291	1257	1257	1257	1257	0
139	20241010	163700	154097291	1257	1257	1257	1257	0
140	20241010	163600	154097291	1257	1257	1257	1257	0
141	20241010	163500	154097291	1257	1257	1257	1257	0
142	20241010	163400	154097291	1257	1257	1257	1257	0
143	20241010	163300	154097291	1257	1257	1257	1257	0
144	20241010	163200	154097291	1257	1257	1257	1257	0
145	20241010	163100	154097291	1257	1257	1257	1257	0
146	20241010	163000	154097291	1257	1257	1257	1257	0
147	20241010	162900	154097291	1257	1257	1257	1257	0
148	20241010	162800	154097291	1257	1257	1257	1257	0
149	20241010	162700	154097291	1257	1257	1257	1257	0
150	20241010	162600	154097291	1257	1257	1257	1257	0
151	20241010	162500	154097291	1257	1257	1257	1257	0
152	20241010	162400	154097291	1257	1257	1257	1257	1000
153	20241010	162300	154097291	1257	1257	1257	1257	0
154	20241010	162200	154097291	1257	1257	1257	1257	0
155	20241010	162100	154097291	1257	1257	1257	1257	0
156	20241010	162000	154097291	1257	1257	1257	1257	0
157	20241010	161900	154097291	1257	1257	1257	1257	0
158	20241010	161800	154097291	1257	1257	1257	1257	0
159	20241010	161700	154097291	1257	1257	1257	1257	0
160	20241010	161600	154097291	1257	1257	1257	1257	0
161	20241010	161500	154097291	1257	1257	1257	1257	0
162	20241010	161400	154097291	1257	1257	1257	1257	0
163	20241010	161300	154097291	1257	1257	1257	1257	0
164	20241010	161200	154097291	1257	1257	1257	1257	0
165	20241010	161100	154097291	1257	1257	1257	1257	0
166	20241010	161000	154097291	1257	1257	1257	1257	0
167	20241010	160900	154097291	1257	1257	1257	1257	0
168	20241010	160800	154097291	1257	1257	1257	1257	0
169	20241010	160700	154097291	1257	1257	1257	1257	0
170	20241010	160600	154097291	1257	1257	1257	1257	0
171	20241010	160500	154097291	1257	1257	1257	1257	0
172	20241010	160400	154097291	1257	1257	1257	1257	0
173	20241010	160300	154097291	1257	1257	1257	1257	0
174	20241010	160200	154097291	1257	1257	1257	1257	0
175	20241010	160100	154097291	1257	1257	1257	1257	0
176	20241010	160000	154097291	1257	1257	1257	1257	0
177	20241010	155900	154097291	1257	1257	1257	1257	0
178	20241010	155800	154097291	1257	1257	1257	1257	0
179	20241010	155700	154097291	1257	1257	1257	1257	0
180	20241010	155600	154097291	1257	1257	1257	1257	0
181	20241010	155500	154097291	1257	1257	1257	1257	0
182	20241010	155400	154097291	1257	1257	1257	1257	1000
183	20241010	155300	154097291	1257	1257	1257	1257	0
184	20241010	155200	154097291	1257	1257	1257	1257	0
185	20241010	155100	154097291	1257	1257	1257	1257	0
186	20241010	155000	154097291	1257	1257	1257	1257	0
187	20241010	154900	154097291	1257	1257	1257	1257	0
188	20241010	154800	154097291	1257	1257	1257	1257	0
189	20241010	154700	154097291	1257	1257	1257	1257	0
190	20241010	154600	154097291	1257	1257	1257	1257	0
191	20241010	154500	154097291	1257	1257	1257	1257	0
192	20241010	154400	154097291	1257	1257	1257	1257	0
193	20241010	154300	154097291	1257	1257	1257	1257	0
194	20241010	154200	154097291	1257	1257	1257	1257	0
195	20241010	154100	154097291	1257	1257	1257	1257	0
196	20241010	154000	154097291	1257	1257	1257	1257	0
197	20241010	153900	154097291	1257	1257	1257	1257	0
198	20241010	153800	154097291	1257	1257	1257	1257	0
199	20241010	153700	154097291	1257	1257	1257	1257	0
200	20241010	153600	154097291	1257	1257	1257	1257	0
201	20241010	153500	154097291	1257	1257	1257	1257	0
202	20241010	153400	154097291	1257	1257	1257	1257	0
203	20241010	153300	154097291	1257	1257	1257	1257	0
204	20241010	153200	154097291	1257	1257	1257	1257	0
205	20241010	153100	154097291	1257	1257	1257	1257	0
206	20241010	153000	154097291	1257	1257	1257	1257	1000
207	20241010	152900	152840291	1256	1256	1256	1256	0
208	20241010	152800	152840291	1256	1256	1256	1256	0
209	20241010	152700	152840291	1256	1256	1256	1256	0
210	20241010	152600	152840291	1256	1256	1256	1256	0
211	20241010	152500	152840291	1256	1256	1256	1256	0
212	20241010	152400	152840291	1256	1256	1256	1256	0
213	20241010	152300	152840291	1256	1256	1256	1256	0
214	20241010	152200	152840291	1256	1256	1256	1256	0
215	20241010	152100	152840291	1256	1256	1256	1256	0
216	20241010	152000	152840291	1256	1256	1256	1256	0
217	20241010	151900	152840291	1256	1249	1256	1249	3246
218	20241010	151800	148784726	1249	1249	1249	1249	120
219	20241010	151700	148634846	1249	1249	1249	1249	0
220	20241010	151600	148634846	1249	1248	1250	1248	340
221	20241010	151500	148210519	1250	1249	1250	1249	8
222	20241010	151400	148200524	1249	1249	1249	1249	190
223	20241010	151300	147963214	1249	1248	1249	1246	4453
224	20241010	151200	142406755	1248	1248	1249	1246	1203
225	20241010	151100	140906371	1249	1249	1249	1249	2
226	20241010	151000	140903873	1249	1247	1249	1247	870
227	20241010	150900	139818981	1247	1247	1247	1247	296
228	20241010	150800	139449869	1248	1248	1248	1248	219
229	20241010	150700	139176557	1250	1250	1250	1250	0
230	20241010	150600	139176557	1250	1250	1250	1250	124
231	20241010	150500	139021557	1252	1252	1252	1252	0
232	20241010	150400	139021557	1252	1252	1252	1252	0
233	20241010	150300	139021557	1252	1251	1252	1243	15101
234	20241010	150200	120200049	1252	1252	1252	1252	2
235	20241010	150100	120197545	1251	1252	1252	1251	2220
236	20241010	150000	117420239	1253	1252	1253	1252	750
237	20241010	145900	116481189	1253	1253	1253	1253	0
238	20241010	145800	116481189	1253	1252	1253	1252	3521
239	20241010	145700	112072896	1254	1254	1254	1254	0
240	20241010	145600	112072896	1254	1253	1254	1252	884
241	20241010	145500	110966120	1253	1253	1253	1253	578
242	20241010	145400	110241886	1252	1253	1253	1252	101
243	20241010	145300	110115353	1253	1254	1254	1253	1534
244	20241010	145200	108193250	1255	1255	1255	1255	8
245	20241010	145100	108183210	1255	1255	1255	1255	11
246	20241010	145000	108169405	1254	1254	1254	1254	1001
247	20241010	144900	106914151	1254	1255	1255	1254	175
248	20241010	144800	106694698	1255	1254	1255	1254	167
249	20241010	144700	106485279	1255	1255	1255	1255	0
250	20241010	144600	106485279	1255	1255	1255	1254	781
251	20241010	144500	105505902	1254	1254	1254	1254	1410
252	20241010	144400	103737762	1255	1255	1255	1255	0
253	20241010	144300	103737762	1255	1255	1255	1255	1
254	20241010	144200	103736507	1254	1254	1254	1254	436
255	20241010	144100	103189763	1255	1254	1255	1254	757
256	20241010	144000	102240483	1256	1256	1256	1256	0
257	20241010	143900	102240483	1256	1256	1256	1256	0
258	20241010	143800	102240483	1256	1254	1256	1254	499
259	20241010	143700	101614735	1255	1255	1255	1255	20
260	20241010	143600	101589635	1256	1256	1256	1256	0
261	20241010	143500	101589635	1256	1255	1256	1255	1649
262	20241010	143400	99520138	1256	1256	1256	1256	0
263	20241010	143300	99520138	1256	1256	1256	1256	0
264	20241010	143200	99520138	1256	1256	1256	1256	1
265	20241010	143100	99518882	1255	1255	1255	1255	335
266	20241010	143000	99098457	1256	1256	1256	1256	0
267	20241010	142900	99098457	1256	1256	1256	1256	0
268	20241010	142800	99098457	1256	1256	1256	1256	2
269	20241010	142700	99095945	1255	1255	1255	1255	336
270	20241010	142600	98674265	1256	1256	1256	1256	1
271	20241010	142500	98673009	1256	1256	1256	1256	2
272	20241010	142400	98670497	1255	1255	1255	1255	457
273	20241010	142300	98096962	1255	1255	1255	1255	336
274	20241010	142200	97675282	1255	1256	1256	1255	103
275	20241010	142100	97546014	1256	1256	1256	1256	1
276	20241010	142000	97544758	1255	1255	1255	1255	336
277	20241010	141900	97123078	1256	1256	1256	1256	3
278	20241010	141800	97119310	1255	1255	1255	1255	336
279	20241010	141700	96697630	1256	1256	1256	1256	1
280	20241010	141600	96696374	1255	1255	1255	1255	336
281	20241010	141500	96274694	1256	1255	1256	1255	3564
282	20241010	141400	91801872	1256	1256	1256	1256	0
283	20241010	141300	91801872	1256	1256	1256	1255	142
284	20241010	141200	91623660	1255	1256	1256	1255	336
285	20241010	141100	91201979	1255	1255	1255	1255	30
286	20241010	141000	91164329	1256	1256	1256	1256	7
287	20241010	140900	91155537	1256	1255	1256	1255	338
288	20241010	140800	90731345	1256	1256	1256	1256	0
289	20241010	140700	90731345	1256	1256	1256	1256	0
290	20241010	140600	90731345	1256	1256	1256	1256	0
291	20241010	140500	90731345	1256	1256	1256	1256	5
292	20241010	140400	90725065	1257	1257	1257	1257	250
293	20241010	140300	90410815	1256	1256	1256	1256	84
294	20241010	140200	90305311	1256	1256	1256	1256	0
295	20241010	140100	90305311	1256	1257	1257	1256	302
296	20241010	140000	89925949	1257	1257	1257	1257	0
297	20241010	135900	89925949	1257	1257	1257	1257	2
298	20241010	135800	89923435	1256	1256	1256	1256	0
299	20241010	135700	89923435	1256	1256	1256	1256	335
300	20241010	135600	89502675	1257	1257	1257	1257	0
301	20241010	135500	89502675	1257	1257	1257	1257	15
302	20241010	135400	89483820	1257	1256	1257	1256	338
303	20241010	135300	89059290	1257	1257	1257	1257	10
304	20241010	135200	89046720	1257	1257	1257	1257	3
305	20241010	135100	89042949	1256	1256	1256	1256	0
306	20241010	135000	89042949	1256	1256	1256	1256	336
307	20241010	134900	88620933	1257	1257	1257	1257	20
308	20241010	134800	88595793	1256	1256	1256	1256	0
309	20241010	134700	88595793	1256	1257	1257	1256	333
310	20241010	134600	88177543	1256	1256	1256	1256	336
311	20241010	134500	87755527	1257	1257	1257	1257	0
312	20241010	134400	87755527	1257	1257	1257	1257	128
313	20241010	134300	87594631	1257	1257	1257	1257	2
314	20241010	134200	87592117	1256	1257	1257	1256	389
315	20241010	134100	87103479	1257	1257	1257	1257	100
316	20241010	134000	86977779	1257	1257	1257	1257	2
317	20241010	133900	86975265	1256	1256	1256	1256	336
318	20241010	133800	86553249	1257	1257	1257	1257	0
319	20241010	133700	86553249	1257	1257	1257	1257	0
320	20241010	133600	86553249	1257	1257	1257	1257	36
321	20241010	133500	86507997	1256	1256	1256	1256	336
322	20241010	133400	86085981	1257	1257	1257	1257	2
323	20241010	133300	86083467	1256	1256	1256	1256	0
324	20241010	133200	86083467	1256	1256	1256	1256	200
325	20241010	133100	85832267	1255	1255	1255	1255	336
326	20241010	133000	85410587	1256	1256	1256	1256	0
327	20241010	132900	85410587	1256	1256	1256	1255	190
328	20241010	132800	85172134	1256	1255	1256	1255	5268
329	20241010	132700	78560792	1256	1256	1256	1256	10
330	20241010	132600	78548232	1256	1256	1256	1256	0
331	20241010	132500	78548232	1256	1256	1256	1256	0
332	20241010	132400	78548232	1256	1256	1256	1256	120
333	20241010	132300	78397512	1257	1257	1257	1257	0
334	20241010	132200	78397512	1257	1257	1257	1257	0
335	20241010	132100	78397512	1257	1257	1257	1257	0
336	20241010	132000	78397512	1257	1256	1257	1256	337
337	20241010	131900	77974239	1257	1257	1257	1257	0
338	20241010	131800	77974239	1257	1257	1257	1257	0
339	20241010	131700	77974239	1257	1257	1257	1257	2
340	20241010	131600	77971725	1256	1257	1257	1256	337
341	20241010	131500	77548452	1257	1257	1257	1257	0
342	20241010	131400	77548452	1257	1257	1257	1257	0
343	20241010	131300	77548452	1257	1256	1257	1256	339
344	20241010	131200	77122665	1257	1257	1257	1257	1
345	20241010	131100	77121408	1257	1257	1257	1257	0
346	20241010	131000	77121408	1257	1256	1257	1256	21
347	20241010	130900	77095030	1257	1257	1257	1256	413
348	20241010	130800	76576294	1257	1257	1257	1257	75
349	20241010	130700	76482019	1257	1257	1257	1257	0
350	20241010	130600	76482019	1257	1257	1257	1257	2
351	20241010	130500	76479505	1256	1257	1257	1256	338
352	20241010	130400	76054975	1257	1257	1257	1257	0
353	20241010	130300	76054975	1257	1257	1257	1257	0
354	20241010	130200	76054975	1257	1257	1257	1257	15
355	20241010	130100	76036120	1259	1259	1259	1259	0
356	20241010	130000	76036120	1259	1259	1259	1259	0
357	20241010	125900	76036120	1259	1259	1259	1259	0
358	20241010	125800	76036120	1259	1259	1259	1259	0
359	20241010	125700	76036120	1259	1258	1259	1258	30
360	20241010	125600	75998379	1258	1258	1258	1258	2
361	20241010	125500	75995863	1257	1257	1257	1257	0
362	20241010	125400	75995863	1257	1257	1257	1257	335
363	20241010	125300	75574768	1258	1258	1258	1258	1
364	20241010	125200	75573510	1258	1258	1258	1258	50
365	20241010	125100	75510610	1258	1258	1258	1258	50
366	20241010	125000	75447710	1258	1257	1258	1257	745
367	20241010	124900	74511241	1257	1257	1257	1257	118
368	20241010	124800	74362915	1257	1257	1257	1257	0
369	20241010	124700	74362915	1257	1256	1257	1256	338
370	20241010	124600	73938385	1257	1257	1257	1257	0
371	20241010	124500	73938385	1257	1257	1257	1257	8
372	20241010	124400	73928329	1257	1257	1257	1257	65
373	20241010	124300	73846624	1257	1257	1257	1257	143
374	20241010	124200	73666873	1258	1258	1258	1258	23
375	20241010	124100	73637939	1258	1258	1258	1258	6
376	20241010	124000	73630391	1257	1257	1257	1257	165
377	20241010	123900	73422986	1257	1256	1257	1256	338
378	20241010	123800	72998456	1257	1257	1257	1257	2
379	20241010	123700	72995942	1257	1257	1257	1257	0
380	20241010	123600	72995942	1257	1256	1257	1256	337
381	20241010	123500	72572668	1257	1257	1257	1257	0
382	20241010	123400	72572668	1257	1257	1257	1257	0
383	20241010	123300	72572668	1257	1256	1257	1256	1100
384	20241010	123200	71190968	1257	1257	1257	1257	65
385	20241010	123100	71109263	1258	1258	1258	1258	0
386	20241010	123000	71109263	1258	1258	1258	1258	0
387	20241010	122900	71109263	1258	1257	1258	1257	140
388	20241010	122800	70933279	1257	1257	1257	1257	200
389	20241010	122700	70681879	1258	1258	1258	1258	0
390	20241010	122600	70681879	1258	1258	1258	1258	0
391	20241010	122500	70681879	1258	1257	1258	1257	231
392	20241010	122400	70391511	1257	1257	1257	1257	106
393	20241010	122300	70258269	1258	1258	1258	1258	0
394	20241010	122200	70258269	1258	1258	1258	1258	30
395	20241010	122100	70220529	1258	1257	1258	1257	337
396	20241010	122000	69796918	1258	1258	1258	1258	100
397	20241010	121900	69671118	1258	1258	1258	1258	0
398	20241010	121800	69671118	1258	1258	1258	1258	0
399	20241010	121700	69671118	1258	1258	1258	1257	347
400	20241010	121600	69234928	1258	1258	1258	1258	0
401	20241010	121500	69234928	1258	1258	1258	1258	3
402	20241010	121400	69231154	1257	1257	1257	1257	0
403	20241010	121300	69231154	1257	1257	1257	1257	336
404	20241010	121200	68808802	1258	1258	1258	1258	70
405	20241010	121100	68720742	1258	1258	1258	1258	0
406	20241010	121000	68720742	1258	1258	1258	1258	10
407	20241010	120900	68708162	1258	1259	1259	1258	37
408	20241010	120800	68661604	1258	1257	1258	1257	671
409	20241010	120700	67817821	1256	1255	1256	1255	973
410	20241010	120600	66595766	1255	1255	1255	1255	2598
411	20241010	120500	63335276	1256	1256	1256	1256	0
412	20241010	120400	63335276	1256	1256	1256	1256	12
413	20241010	120300	63320204	1255	1255	1255	1255	0
414	20241010	120200	63320204	1255	1256	1256	1255	1109
415	20241010	120100	61928408	1257	1257	1257	1257	0
416	20241010	120000	61928408	1257	1257	1257	1257	0
417	20241010	115900	61928408	1257	1257	1257	1257	0
418	20241010	115800	61928408	1257	1257	1257	1257	1
419	20241010	115700	61927151	1259	1259	1259	1259	0
420	20241010	115600	61927151	1259	1259	1259	1259	0
421	20241010	115500	61927151	1259	1259	1259	1259	0
422	20241010	115400	61927151	1259	1259	1259	1259	0
423	20241010	115300	61927151	1259	1260	1260	1259	17
424	20241010	115200	61905746	1254	1259	1259	1254	10023
425	20241010	115100	49306410	1259	1260	1260	1259	338
426	20241010	115000	48880865	1259	1259	1259	1259	0
427	20241010	114900	48880865	1259	1259	1259	1259	0
428	20241010	114800	48880865	1259	1259	1259	1259	0
429	20241010	114700	48880865	1259	1259	1259	1259	336
430	20241010	114600	48457841	1260	1260	1260	1260	23
431	20241010	114500	48428861	1260	1260	1260	1260	1
432	20241010	114400	48427601	1259	1259	1259	1259	290
433	20241010	114300	48062491	1259	1259	1259	1259	46
434	20241010	114200	48004577	1260	1260	1260	1260	0
435	20241010	114100	48004577	1260	1260	1260	1260	2
436	20241010	114000	48002057	1259	1258	1259	1258	626
437	20241010	113900	47214259	1259	1259	1259	1259	0
438	20241010	113800	47214259	1259	1259	1259	1259	1
439	20241010	113700	47213000	1259	1259	1259	1259	0
440	20241010	113600	47213000	1259	1259	1259	1259	45
441	20241010	113500	47156345	1260	1260	1260	1260	10
442	20241010	113400	47143745	1260	1260	1260	1260	0
443	20241010	113300	47143745	1260	1260	1260	1260	0
444	20241010	113200	47143745	1260	1260	1261	1260	101
445	20241010	113100	47016483	1260	1260	1260	1260	7
446	20241010	113000	47007663	1260	1259	1260	1259	335
447	20241010	112900	46585896	1259	1259	1259	1259	3
448	20241010	112800	46582119	1259	1259	1259	1259	0
449	20241010	112700	46582119	1259	1259	1259	1259	0
450	20241010	112600	46582119	1259	1259	1259	1259	0
451	20241010	112500	46582119	1259	1259	1259	1259	336
452	20241010	112400	46159095	1260	1260	1260	1260	0
453	20241010	112300	46159095	1260	1260	1260	1260	1
454	20241010	112200	46157835	1260	1259	1260	1259	320
455	20241010	112100	45754954	1259	1259	1259	1259	17
456	20241010	112000	45733551	1260	1260	1260	1260	111
457	20241010	111900	45593691	1260	1260	1260	1260	2
458	20241010	111800	45591171	1259	1259	1259	1259	332
459	20241010	111700	45173183	1258	1258	1258	1258	335
460	20241010	111600	44751753	1259	1259	1259	1259	0
461	20241010	111500	44751753	1259	1259	1259	1259	4
462	20241010	111400	44746717	1260	1260	1260	1260	0
463	20241010	111300	44746717	1260	1260	1260	1260	0
464	20241010	111200	44746717	1260	1260	1260	1260	0
465	20241010	111100	44746717	1260	1259	1260	1259	183
466	20241010	111000	44516317	1259	1259	1259	1259	156
467	20241010	110900	44319913	1261	1261	1261	1261	0
468	20241010	110800	44319913	1261	1261	1261	1261	0
469	20241010	110700	44319913	1261	1261	1261	1261	0
470	20241010	110600	44319913	1261	1261	1262	1261	229
471	20241010	110500	44031142	1260	1260	1260	1260	11
472	20241010	110400	44017282	1260	1260	1260	1260	1002
473	20241010	110300	42754762	1259	1259	1259	1259	334
474	20241010	110200	42334256	1259	1260	1260	1259	3
475	20241010	110100	42330477	1259	1259	1259	1259	0
476	20241010	110000	42330477	1259	1259	1259	1259	0
477	20241010	105900	42330477	1259	1259	1259	1259	586
478	20241010	105800	41592703	1260	1260	1260	1260	0
479	20241010	105700	41592703	1260	1260	1260	1260	0
480	20241010	105600	41592703	1260	1260	1260	1260	0
481	20241010	105500	41592703	1260	1259	1260	1259	338
482	20241010	105400	41167159	1260	1260	1260	1260	1
483	20241010	105300	41165899	1260	1260	1260	1260	10
484	20241010	105200	41153299	1260	1259	1260	1259	337
485	20241010	105100	40729014	1259	1259	1259	1259	1
486	20241010	105000	40727755	1260	1260	1260	1260	0
487	20241010	104900	40727755	1260	1260	1260	1260	0
488	20241010	104800	40727755	1260	1259	1260	1259	338
489	20241010	104700	40302211	1260	1260	1260	1260	0
490	20241010	104600	40302211	1260	1259	1260	1259	314
491	20241010	104500	39906883	1259	1259	1259	1259	0
492	20241010	104400	39906883	1259	1259	1259	1259	23
493	20241010	104300	39877926	1260	1260	1260	1260	0
494	20241010	104200	39877926	1260	1260	1260	1260	24
495	20241010	104100	39847686	1259	1259	1259	1259	336
496	20241010	104000	39424662	1260	1260	1260	1260	0
497	20241010	103900	39424662	1260	1259	1260	1259	102
498	20241010	103800	39296242	1260	1260	1260	1260	7
499	20241010	103700	39287422	1259	1259	1259	1259	214
500	20241010	103600	39017996	1258	1258	1258	1258	336
501	20241010	103500	38595308	1259	1259	1259	1259	0
502	20241010	103400	38595308	1259	1259	1259	1259	0
503	20241010	103300	38595308	1259	1259	1259	1259	127
504	20241010	103200	38435415	1260	1260	1260	1260	0
505	20241010	103100	38435415	1260	1260	1260	1260	2
506	20241010	103000	38432895	1259	1259	1259	1259	335
507	20241010	102900	38011130	1260	1260	1260	1260	0
508	20241010	102800	38011130	1260	1259	1260	1259	207
509	20241010	102700	37750482	1260	1258	1260	1258	4225
510	20241010	102600	32427564	1258	1258	1258	1258	0
511	20241010	102500	32427564	1258	1256	1258	1256	874
512	20241010	102400	31329281	1257	1257	1257	1257	0
513	20241010	102300	31329281	1257	1257	1257	1257	0
514	20241010	102200	31329281	1257	1256	1257	1255	802
515	20241010	102100	30322766	1258	1258	1258	1258	0
516	20241010	102000	30322766	1258	1258	1258	1258	0
517	20241010	101900	30322766	1258	1258	1258	1258	2
518	20241010	101800	30320250	1256	1257	1257	1256	812
519	20241010	101700	29299992	1258	1258	1258	1258	0
520	20241010	101600	29299992	1258	1258	1258	1258	0
521	20241010	101500	29299992	1258	1258	1258	1255	26
522	20241010	101400	29267295	1258	1257	1258	1257	336
523	20241010	101300	28844942	1259	1257	1259	1257	318
524	20241010	101200	28444930	1257	1257	1257	1257	300
525	20241010	101100	28067830	1257	1257	1257	1257	1
526	20241010	101000	28066573	1257	1258	1258	1255	11
527	20241010	100900	28052742	1258	1256	1258	1256	165
528	20241010	100800	27845386	1256	1256	1256	1256	260
529	20241010	100700	27518826	1255	1254	1255	1254	667
530	20241010	100600	26682077	1254	1254	1254	1254	265
531	20241010	100500	26349767	1254	1254	1254	1254	22
532	20241010	100400	26322179	1253	1254	1254	1253	4
533	20241010	100300	26317165	1254	1254	1254	1254	116
534	20241010	100200	26171701	1254	1255	1255	1254	3
535	20241010	100100	26167937	1255	1255	1255	1255	0
536	20241010	100000	26167937	1255	1254	1255	1254	194
537	20241010	095900	25924659	1254	1256	1256	1254	706
538	20241010	095800	25039324	1256	1255	1256	1255	21
539	20241010	095700	25012967	1256	1256	1256	1256	2
540	20241010	095600	25010455	1254	1255	1255	1254	497
541	20241010	095500	24387106	1256	1257	1257	1255	209
542	20241010	095400	24124700	1257	1257	1257	1257	1
543	20241010	095300	24123443	1258	1257	1258	1257	508
544	20241010	095200	23484883	1258	1259	1259	1257	1595
545	20241010	095100	21479475	1259	1260	1260	1259	120
546	20241010	095000	21328387	1260	1260	1260	1260	0
547	20241010	094900	21328387	1260	1260	1260	1260	1
548	20241010	094800	21327127	1261	1261	1261	1261	0
549	20241010	094700	21327127	1261	1261	1261	1261	100
550	20241010	094600	21201027	1261	1261	1261	1261	2
551	20241010	094500	21198505	1260	1264	1264	1260	517
552	20241010	094400	20546455	1263	1264	1264	1263	59
553	20241010	094300	20471937	1265	1265	1265	1264	115
554	20241010	094200	20326563	1264	1265	1265	1264	74
555	20241010	094100	20232957	1265	1265	1265	1264	326
556	20241010	094000	19820791	1265	1267	1267	1265	128
557	20241010	093900	19658636	1265	1265	1265	1265	0
558	20241010	093800	19658636	1265	1265	1265	1265	501
559	20241010	093700	19024871	1268	1268	1268	1268	0
560	20241010	093600	19024871	1268	1268	1268	1268	12
561	20241010	093500	19009655	1263	1268	1268	1263	283
562	20241010	093400	18651691	1268	1268	1268	1265	5856
563	20241010	093300	11236781	1268	1269	1269	1268	109
564	20241010	093200	11098568	1269	1268	1269	1268	4
565	20241010	093100	11093494	1269	1269	1269	1269	100
566	20241010	093000	10966594	1269	1269	1269	1269	7
567	20241010	092900	10957711	1268	1269	1269	1268	207
568	20241010	092800	10695228	1270	1270	1270	1270	0
569	20241010	092700	10695228	1270	1269	1270	1268	690
570	20241010	092600	9819772	1269	1270	1271	1268	274
571	20241010	092500	9472099	1272	1270	1272	1270	110
572	20241010	092400	9332379	1270	1272	1272	1270	4
573	20241010	092300	9327295	1270	1272	1272	1270	1998
574	20241010	092200	6789037	1272	1272	1272	1272	1
575	20241010	092100	6787765	1273	1273	1273	1272	10
576	20241010	092000	6775036	1273	1272	1273	1272	238
577	20241010	091900	6472296	1273	1273	1273	1273	5
578	20241010	091800	6465931	1273	1273	1273	1273	140
579	20241010	091700	6287711	1274	1274	1274	1274	0
580	20241010	091600	6287711	1274	1274	1274	1273	693
581	20241010	091500	5405420	1274	1275	1275	1274	468
582	20241010	091400	4808988	1280	1280	1280	1280	0
583	20241010	091300	4808988	1280	1280	1280	1280	2
584	20241010	091200	4806428	1275	1275	1275	1275	0
585	20241010	091100	4806428	1275	1276	1276	1275	1467
586	20241010	091000	2935528	1281	1281	1281	1281	0
587	20241010	090900	2935528	1281	1281	1281	1281	21
588	20241010	090800	2908627	1281	1281	1281	1281	21
589	20241010	090700	2881726	1282	1282	1282	1282	0
590	20241010	090600	2881726	1282	1277	1282	1275	445
591	20241010	090500	2313882	1281	1281	1281	1281	0
592	20241010	090400	2313882	1281	1278	1281	1278	264
593	20241010	090300	1976484	1282	1282	1282	1282	44
594	20241010	090200	1920076	1282	1281	1282	1281	66
595	20241010	090100	1835529	1281	1280	1281	1280	133
596	20241010	090000	1665254	1280	1277	1280	1277	1304