KissMeData/033540/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191700	178237494	1672	1672	1672	1672	4379
3	20241011	191600	178237494	1672	1672	1672	1672	0
4	20241011	191500	178237494	1672	1672	1672	1672	0
5	20241011	191400	178237494	1672	1672	1672	1672	0
6	20241011	191300	178237494	1672	1672	1672	1672	0
7	20241011	191200	178237494	1672	1672	1672	1672	0
8	20241011	191100	178237494	1672	1672	1672	1672	0
9	20241011	191000	178237494	1672	1672	1672	1672	0
10	20241011	190900	178237494	1672	1672	1672	1672	0
11	20241011	190800	178237494	1672	1672	1672	1672	0
12	20241011	190700	178237494	1672	1672	1672	1672	0
13	20241011	190600	178237494	1672	1672	1672	1672	0
14	20241011	190500	178237494	1672	1672	1672	1672	0
15	20241011	190400	178237494	1672	1672	1672	1672	0
16	20241011	190300	178237494	1672	1672	1672	1672	0
17	20241011	190200	178237494	1672	1672	1672	1672	0
18	20241011	190100	178237494	1672	1672	1672	1672	0
19	20241011	190000	178237494	1672	1672	1672	1672	0
20	20241011	185900	178237494	1672	1672	1672	1672	0
21	20241011	185800	178237494	1672	1672	1672	1672	0
22	20241011	185700	178237494	1672	1672	1672	1672	0
23	20241011	185600	178237494	1672	1672	1672	1672	0
24	20241011	185500	178237494	1672	1672	1672	1672	0
25	20241011	185400	178237494	1672	1672	1672	1672	0
26	20241011	185300	178237494	1672	1672	1672	1672	0
27	20241011	185200	178237494	1672	1672	1672	1672	0
28	20241011	185100	178237494	1672	1672	1672	1672	0
29	20241011	185000	178237494	1672	1672	1672	1672	0
30	20241011	184900	178237494	1672	1672	1672	1672	0
31	20241011	184800	178237494	1672	1672	1672	1672	0
32	20241011	184700	178237494	1672	1672	1672	1672	4379
33	20241011	184600	178237494	1672	1672	1672	1672	0
34	20241011	184500	178237494	1672	1672	1672	1672	0
35	20241011	184400	178237494	1672	1672	1672	1672	0
36	20241011	184300	178237494	1672	1672	1672	1672	0
37	20241011	184200	178237494	1672	1672	1672	1672	0
38	20241011	184100	178237494	1672	1672	1672	1672	0
39	20241011	184000	178237494	1672	1672	1672	1672	0
40	20241011	183900	178237494	1672	1672	1672	1672	0
41	20241011	183800	178237494	1672	1672	1672	1672	0
42	20241011	183700	178237494	1672	1672	1672	1672	0
43	20241011	183600	178237494	1672	1672	1672	1672	0
44	20241011	183500	178237494	1672	1672	1672	1672	0
45	20241011	183400	178237494	1672	1672	1672	1672	0
46	20241011	183300	178237494	1672	1672	1672	1672	0
47	20241011	183200	178237494	1672	1672	1672	1672	0
48	20241011	183100	178237494	1672	1672	1672	1672	0
49	20241011	183000	178237494	1672	1672	1672	1672	0
50	20241011	182900	178237494	1672	1672	1672	1672	0
51	20241011	182800	178237494	1672	1672	1672	1672	0
52	20241011	182700	178237494	1672	1672	1672	1672	0
53	20241011	182600	178237494	1672	1672	1672	1672	0
54	20241011	182500	178237494	1672	1672	1672	1672	0
55	20241011	182400	178237494	1672	1672	1672	1672	0
56	20241011	182300	178237494	1672	1672	1672	1672	0
57	20241011	182200	178237494	1672	1672	1672	1672	0
58	20241011	182100	178237494	1672	1672	1672	1672	0
59	20241011	182000	178237494	1672	1672	1672	1672	0
60	20241011	181900	178237494	1672	1672	1672	1672	0
61	20241011	181800	178237494	1672	1672	1672	1672	0
62	20241011	181700	178237494	1672	1672	1672	1672	4379
63	20241011	181600	178237494	1672	1672	1672	1672	0
64	20241011	181500	178237494	1672	1672	1672	1672	0
65	20241011	181400	178237494	1672	1672	1672	1672	0
66	20241011	181300	178237494	1672	1672	1672	1672	0
67	20241011	181200	178237494	1672	1672	1672	1672	0
68	20241011	181100	178237494	1672	1672	1672	1672	0
69	20241011	181000	178237494	1672	1672	1672	1672	0
70	20241011	180900	178237494	1672	1672	1672	1672	0
71	20241011	180800	178237494	1672	1672	1672	1672	0
72	20241011	180700	178237494	1672	1672	1672	1672	0
73	20241011	180600	178237494	1672	1672	1672	1672	0
74	20241011	180500	178237494	1672	1672	1672	1672	0
75	20241011	180400	178237494	1672	1672	1672	1672	0
76	20241011	180300	178237494	1672	1672	1672	1672	0
77	20241011	180200	178237494	1672	1672	1672	1672	0
78	20241011	180100	178237494	1672	1672	1672	1672	0
79	20241011	180000	178237494	1672	1672	1672	1672	0
80	20241011	175900	178237494	1672	1672	1672	1672	0
81	20241011	175800	178237494	1672	1672	1672	1672	0
82	20241011	175700	178237494	1672	1672	1672	1672	0
83	20241011	175600	178237494	1672	1672	1672	1672	0
84	20241011	175500	178237494	1672	1672	1672	1672	0
85	20241011	175400	178237494	1672	1672	1672	1672	0
86	20241011	175300	178237494	1672	1672	1672	1672	0
87	20241011	175200	178237494	1672	1672	1672	1672	0
88	20241011	175100	178237494	1672	1672	1672	1672	0
89	20241011	175000	178237494	1672	1672	1672	1672	0
90	20241011	174900	178237494	1672	1672	1672	1672	0
91	20241011	174800	178237494	1672	1672	1672	1672	0
92	20241011	174700	178237494	1672	1672	1672	1672	4379
93	20241011	174600	178237494	1672	1672	1672	1672	0
94	20241011	174500	178237494	1672	1672	1672	1672	0
95	20241011	174400	178237494	1672	1672	1672	1672	0
96	20241011	174300	178237494	1672	1672	1672	1672	0
97	20241011	174200	178237494	1672	1672	1672	1672	0
98	20241011	174100	178237494	1672	1672	1672	1672	0
99	20241011	174000	178237494	1672	1672	1672	1672	0
100	20241011	173900	178237494	1672	1672	1672	1672	0
101	20241011	173800	178237494	1672	1672	1672	1672	0
102	20241011	173700	178237494	1672	1672	1672	1672	0
103	20241011	173600	178237494	1672	1672	1672	1672	0
104	20241011	173500	178237494	1672	1672	1672	1672	0
105	20241011	173400	178237494	1672	1672	1672	1672	0
106	20241011	173300	178237494	1672	1672	1672	1672	0
107	20241011	173200	178237494	1672	1672	1672	1672	0
108	20241011	173100	178237494	1672	1672	1672	1672	0
109	20241011	173000	178237494	1672	1672	1672	1672	0
110	20241011	172900	178237494	1672	1672	1672	1672	0
111	20241011	172800	178237494	1672	1672	1672	1672	0
112	20241011	172700	178237494	1672	1672	1672	1672	0
113	20241011	172600	178237494	1672	1672	1672	1672	0
114	20241011	172500	178237494	1672	1672	1672	1672	0
115	20241011	172400	178237494	1672	1672	1672	1672	0
116	20241011	172300	178237494	1672	1672	1672	1672	0
117	20241011	172200	178237494	1672	1672	1672	1672	0
118	20241011	172100	178237494	1672	1672	1672	1672	0
119	20241011	172000	178237494	1672	1672	1672	1672	0
120	20241011	171900	178237494	1672	1672	1672	1672	0
121	20241011	171800	178237494	1672	1672	1672	1672	0
122	20241011	171700	178237494	1672	1672	1672	1672	4379
123	20241011	171600	178237494	1672	1672	1672	1672	0
124	20241011	171500	178237494	1672	1672	1672	1672	0
125	20241011	171400	178237494	1672	1672	1672	1672	0
126	20241011	171300	178237494	1672	1672	1672	1672	0
127	20241011	171200	178237494	1672	1672	1672	1672	0
128	20241011	171100	178237494	1672	1672	1672	1672	0
129	20241011	171000	178237494	1672	1672	1672	1672	0
130	20241011	170900	178237494	1672	1672	1672	1672	0
131	20241011	170800	178237494	1672	1672	1672	1672	0
132	20241011	170700	178237494	1672	1672	1672	1672	0
133	20241011	170600	178237494	1672	1672	1672	1672	0
134	20241011	170500	178237494	1672	1672	1672	1672	0
135	20241011	170400	178237494	1672	1672	1672	1672	0
136	20241011	170300	178237494	1672	1672	1672	1672	0
137	20241011	170200	178237494	1672	1672	1672	1672	0
138	20241011	170100	178237494	1672	1672	1672	1672	0
139	20241011	170000	178237494	1672	1672	1672	1672	0
140	20241011	165900	178237494	1672	1672	1672	1672	0
141	20241011	165800	178237494	1672	1672	1672	1672	0
142	20241011	165700	178237494	1672	1672	1672	1672	0
143	20241011	165600	178237494	1672	1672	1672	1672	0
144	20241011	165500	178237494	1672	1672	1672	1672	0
145	20241011	165400	178237494	1672	1672	1672	1672	0
146	20241011	165300	178237494	1672	1672	1672	1672	0
147	20241011	165200	178237494	1672	1672	1672	1672	0
148	20241011	165100	178237494	1672	1672	1672	1672	0
149	20241011	165000	178237494	1672	1672	1672	1672	0
150	20241011	164900	178237494	1672	1672	1672	1672	0
151	20241011	164800	178237494	1672	1672	1672	1672	0
152	20241011	164700	178237494	1672	1672	1672	1672	4379
153	20241011	164600	178237494	1672	1672	1672	1672	0
154	20241011	164500	178237494	1672	1672	1672	1672	0
155	20241011	164400	178237494	1672	1672	1672	1672	0
156	20241011	164300	178237494	1672	1672	1672	1672	0
157	20241011	164200	178237494	1672	1672	1672	1672	0
158	20241011	164100	178237494	1672	1672	1672	1672	0
159	20241011	164000	178237494	1672	1672	1672	1672	0
160	20241011	163900	178237494	1672	1672	1672	1672	0
161	20241011	163800	178237494	1672	1672	1672	1672	0
162	20241011	163700	178237494	1672	1672	1672	1672	0
163	20241011	163600	178237494	1672	1672	1672	1672	0
164	20241011	163500	178237494	1672	1672	1672	1672	0
165	20241011	163400	178237494	1672	1672	1672	1672	0
166	20241011	163300	178237494	1672	1672	1672	1672	0
167	20241011	163200	178237494	1672	1672	1672	1672	0
168	20241011	163100	178237494	1672	1672	1672	1672	0
169	20241011	163000	178237494	1672	1672	1672	1672	0
170	20241011	162900	178237494	1672	1672	1672	1672	0
171	20241011	162800	178237494	1672	1672	1672	1672	0
172	20241011	162700	178237494	1672	1672	1672	1672	0
173	20241011	162600	178237494	1672	1672	1672	1672	0
174	20241011	162500	178237494	1672	1672	1672	1672	0
175	20241011	162400	178237494	1672	1672	1672	1672	0
176	20241011	162300	178237494	1672	1672	1672	1672	0
177	20241011	162200	178237494	1672	1672	1672	1672	0
178	20241011	162100	178237494	1672	1672	1672	1672	0
179	20241011	162000	178237494	1672	1672	1672	1672	0
180	20241011	161900	178237494	1672	1672	1672	1672	0
181	20241011	161800	178237494	1672	1672	1672	1672	0
182	20241011	161700	178237494	1672	1672	1672	1672	4379
183	20241011	161600	178237494	1672	1672	1672	1672	0
184	20241011	161500	178237494	1672	1672	1672	1672	0
185	20241011	161400	178237494	1672	1672	1672	1672	0
186	20241011	161300	178237494	1672	1672	1672	1672	0
187	20241011	161200	178237494	1672	1672	1672	1672	0
188	20241011	161100	178237494	1672	1672	1672	1672	0
189	20241011	161000	178237494	1672	1672	1672	1672	0
190	20241011	160900	178237494	1672	1672	1672	1672	0
191	20241011	160800	178237494	1672	1672	1672	1672	0
192	20241011	160700	178237494	1672	1672	1672	1672	0
193	20241011	160600	178237494	1672	1672	1672	1672	0
194	20241011	160500	178237494	1672	1672	1672	1672	0
195	20241011	160400	178237494	1672	1672	1672	1672	0
196	20241011	160300	178237494	1672	1672	1672	1672	0
197	20241011	160200	178237494	1672	1672	1672	1672	0
198	20241011	160100	178237494	1672	1672	1672	1672	0
199	20241011	160000	178237494	1672	1672	1672	1672	0
200	20241011	155900	178237494	1672	1672	1672	1672	0
201	20241011	155800	178237494	1672	1672	1672	1672	0
202	20241011	155700	178237494	1672	1672	1672	1672	0
203	20241011	155600	178237494	1672	1672	1672	1672	0
204	20241011	155500	178237494	1672	1672	1672	1672	0
205	20241011	155400	178237494	1672	1672	1672	1672	0
206	20241011	155300	178237494	1672	1672	1672	1672	0
207	20241011	155200	178237494	1672	1672	1672	1672	0
208	20241011	155100	178237494	1672	1672	1672	1672	0
209	20241011	155000	178237494	1672	1672	1672	1672	0
210	20241011	154900	178237494	1672	1672	1672	1672	0
211	20241011	154800	178237494	1672	1672	1672	1672	0
212	20241011	154700	178237494	1672	1672	1672	1672	4379
213	20241011	154600	178237494	1672	1672	1672	1672	0
214	20241011	154500	178237494	1672	1672	1672	1672	0
215	20241011	154400	178237494	1672	1672	1672	1672	0
216	20241011	154300	178237494	1672	1672	1672	1672	0
217	20241011	154200	178237494	1672	1672	1672	1672	0
218	20241011	154100	178237494	1672	1672	1672	1672	0
219	20241011	154000	178237494	1672	1672	1672	1672	0
220	20241011	153900	178237494	1672	1672	1672	1672	0
221	20241011	153800	178237494	1672	1672	1672	1672	0
222	20241011	153700	178237494	1672	1672	1672	1672	0
223	20241011	153600	178237494	1672	1672	1672	1672	0
224	20241011	153500	178237494	1672	1672	1672	1672	0
225	20241011	153400	178237494	1672	1672	1672	1672	0
226	20241011	153300	178237494	1672	1672	1672	1672	0
227	20241011	153200	178237494	1672	1672	1672	1672	0
228	20241011	153100	178237494	1672	1672	1672	1672	0
229	20241011	153000	178237494	1672	1672	1672	1672	4379
230	20241011	152900	170915806	1675	1675	1675	1675	0
231	20241011	152800	170915806	1675	1675	1675	1675	0
232	20241011	152700	170915806	1675	1675	1675	1675	0
233	20241011	152600	170915806	1675	1675	1675	1675	0
234	20241011	152500	170915806	1675	1675	1675	1675	0
235	20241011	152400	170915806	1675	1675	1675	1675	0
236	20241011	152300	170915806	1675	1675	1675	1675	0
237	20241011	152200	170915806	1675	1675	1675	1675	0
238	20241011	152100	170915806	1675	1675	1675	1675	0
239	20241011	152000	170915806	1675	1675	1675	1675	0
240	20241011	151900	170915806	1675	1673	1675	1673	1305
241	20241011	151800	168732535	1679	1675	1679	1674	1049
242	20241011	151700	166976475	1680	1680	1680	1680	1
243	20241011	151600	166974795	1675	1675	1675	1675	5
244	20241011	151500	166966420	1682	1682	1682	1681	158
245	20241011	151400	166700814	1682	1682	1682	1674	167
246	20241011	151300	166421240	1673	1674	1674	1673	241
247	20241011	151200	166017987	1673	1673	1673	1673	600
248	20241011	151100	165014187	1683	1683	1683	1683	0
249	20241011	151000	165014187	1683	1683	1683	1683	0
250	20241011	150900	165014187	1683	1683	1683	1683	0
251	20241011	150800	165014187	1683	1674	1683	1674	21
252	20241011	150700	164979024	1674	1674	1674	1674	80
253	20241011	150600	164845104	1674	1674	1674	1674	0
254	20241011	150500	164845104	1674	1674	1674	1674	100
255	20241011	150400	164677704	1677	1685	1685	1677	141
256	20241011	150300	164441239	1684	1684	1684	1684	0
257	20241011	150200	164441239	1684	1684	1684	1684	29
258	20241011	150100	164392403	1684	1684	1684	1684	0
259	20241011	150000	164392403	1684	1684	1684	1684	1
260	20241011	145900	164390719	1686	1686	1686	1686	0
261	20241011	145800	164390719	1686	1686	1686	1686	0
262	20241011	145700	164390719	1686	1686	1686	1686	0
263	20241011	145600	164390719	1686	1686	1686	1686	0
264	20241011	145500	164390719	1686	1686	1686	1686	0
265	20241011	145400	164390719	1686	1686	1686	1686	1
266	20241011	145300	164389033	1684	1684	1684	1684	1
267	20241011	145200	164387349	1670	1684	1684	1670	511
268	20241011	145100	163533955	1670	1685	1685	1670	301
269	20241011	145000	163031139	1676	1675	1676	1675	776
270	20241011	144900	161730611	1670	1670	1670	1670	289
271	20241011	144800	161247981	1670	1675	1675	1670	7002
272	20241011	144700	149532319	1675	1677	1677	1675	1122
273	20241011	144600	147651747	1677	1677	1677	1677	480
274	20241011	144500	146846787	1677	1677	1677	1677	0
275	20241011	144400	146846787	1677	1677	1677	1677	0
276	20241011	144300	146846787	1677	1678	1678	1677	366
277	20241011	144200	146232649	1678	1678	1678	1678	0
278	20241011	144100	146232649	1678	1678	1678	1677	788
279	20241011	144000	144911073	1678	1678	1678	1678	0
280	20241011	143900	144911073	1678	1678	1678	1678	0
281	20241011	143800	144911073	1678	1679	1679	1678	5023
282	20241011	143700	136482241	1688	1688	1688	1688	0
283	20241011	143600	136482241	1688	1688	1688	1688	0
284	20241011	143500	136482241	1688	1688	1688	1688	0
285	20241011	143400	136482241	1688	1688	1688	1688	0
286	20241011	143300	136482241	1688	1688	1688	1688	1
287	20241011	143200	136480553	1688	1688	1688	1688	29
288	20241011	143100	136431601	1688	1688	1688	1688	1
289	20241011	143000	136429913	1688	1687	1688	1687	1185
290	20241011	142900	134430539	1680	1680	1680	1680	0
291	20241011	142800	134430539	1680	1680	1680	1680	100
292	20241011	142700	134262539	1679	1680	1680	1679	812
293	20241011	142600	132898903	1680	1680	1680	1680	197
294	20241011	142500	132567943	1687	1687	1687	1687	0
295	20241011	142400	132567943	1687	1687	1687	1687	0
296	20241011	142300	132567943	1687	1687	1687	1687	0
297	20241011	142200	132567943	1687	1687	1687	1687	0
298	20241011	142100	132567943	1687	1687	1687	1687	200
299	20241011	142000	132230543	1687	1681	1687	1681	101
300	20241011	141900	132060657	1681	1681	1681	1681	0
301	20241011	141800	132060657	1681	1681	1681	1681	0
302	20241011	141700	132060657	1681	1682	1682	1681	3
303	20241011	141600	132055613	1680	1680	1680	1680	1
304	20241011	141500	132053933	1680	1681	1681	1680	419
305	20241011	141400	131350011	1679	1679	1679	1679	0
306	20241011	141300	131350011	1679	1679	1679	1679	0
307	20241011	141200	131350011	1679	1679	1679	1679	0
308	20241011	141100	131350011	1679	1679	1679	1679	0
309	20241011	141000	131350011	1679	1681	1681	1679	2098
310	20241011	140900	127826673	1688	1688	1688	1688	1
311	20241011	140800	127824985	1688	1688	1688	1688	0
312	20241011	140700	127824985	1688	1688	1688	1688	0
313	20241011	140600	127824985	1688	1688	1688	1688	0
314	20241011	140500	127824985	1688	1688	1688	1688	0
315	20241011	140400	127824985	1688	1688	1688	1688	43
316	20241011	140300	127752401	1688	1688	1688	1688	0
317	20241011	140200	127752401	1688	1680	1688	1680	430
318	20241011	140100	127029993	1688	1680	1688	1680	3
319	20241011	140000	127024945	1680	1680	1680	1680	0
320	20241011	135900	127024945	1680	1680	1680	1680	0
321	20241011	135800	127024945	1680	1680	1680	1680	0
322	20241011	135700	127024945	1680	1680	1680	1680	0
323	20241011	135600	127024945	1680	1683	1683	1680	1237
324	20241011	135500	124945273	1682	1682	1682	1682	0
325	20241011	135400	124945273	1682	1682	1682	1682	0
326	20241011	135300	124945273	1682	1682	1682	1682	0
327	20241011	135200	124945273	1682	1682	1682	1682	0
328	20241011	135100	124945273	1682	1682	1682	1682	0
329	20241011	135000	124945273	1682	1682	1682	1682	0
330	20241011	134900	124945273	1682	1682	1682	1682	0
331	20241011	134800	124945273	1682	1685	1685	1682	300
332	20241011	134700	124440569	1682	1682	1682	1682	0
333	20241011	134600	124440569	1682	1682	1682	1682	0
334	20241011	134500	124440569	1682	1682	1682	1682	0
335	20241011	134400	124440569	1682	1682	1682	1682	0
336	20241011	134300	124440569	1682	1682	1682	1682	0
337	20241011	134200	124440569	1682	1689	1689	1682	721
338	20241011	134100	123223705	1689	1689	1689	1689	0
339	20241011	134000	123223705	1689	1689	1689	1689	0
340	20241011	133900	123223705	1689	1689	1689	1689	0
341	20241011	133800	123223705	1689	1689	1689	1689	10
342	20241011	133700	123206815	1689	1689	1689	1689	0
343	20241011	133600	123206815	1689	1689	1689	1689	0
344	20241011	133500	123206815	1689	1689	1689	1689	0
345	20241011	133400	123206815	1689	1689	1689	1689	1
346	20241011	133300	123205126	1681	1681	1681	1681	3
347	20241011	133200	123200083	1681	1681	1681	1681	4
348	20241011	133100	123193359	1680	1680	1680	1680	0
349	20241011	133000	123193359	1680	1680	1680	1680	0
350	20241011	132900	123193359	1680	1680	1680	1680	0
351	20241011	132800	123193359	1680	1680	1680	1680	0
352	20241011	132700	123193359	1680	1680	1680	1680	0
353	20241011	132600	123193359	1680	1680	1680	1680	0
354	20241011	132500	123193359	1680	1680	1680	1680	0
355	20241011	132400	123193359	1680	1681	1681	1680	299
356	20241011	132300	122690981	1681	1683	1683	1681	204
357	20241011	132200	122347914	1683	1683	1683	1683	0
358	20241011	132100	122347914	1683	1683	1683	1683	0
359	20241011	132000	122347914	1683	1683	1683	1683	0
360	20241011	131900	122347914	1683	1683	1683	1683	0
361	20241011	131800	122347914	1683	1683	1683	1683	0
362	20241011	131700	122347914	1683	1683	1683	1683	0
363	20241011	131600	122347914	1683	1683	1683	1683	0
364	20241011	131500	122347914	1683	1685	1685	1683	409
365	20241011	131400	121658967	1688	1688	1688	1688	0
366	20241011	131300	121658967	1688	1688	1688	1688	0
367	20241011	131200	121658967	1688	1688	1688	1688	1
368	20241011	131100	121657279	1688	1688	1688	1688	0
369	20241011	131000	121657279	1688	1688	1688	1688	0
370	20241011	130900	121657279	1688	1688	1688	1688	0
371	20241011	130800	121657279	1688	1688	1688	1688	0
372	20241011	130700	121657279	1688	1688	1688	1688	0
373	20241011	130600	121657279	1688	1687	1688	1687	1400
374	20241011	130500	119294379	1688	1688	1688	1688	0
375	20241011	130400	119294379	1688	1688	1688	1688	20
376	20241011	130300	119260619	1680	1680	1680	1680	0
377	20241011	130200	119260619	1680	1680	1680	1680	0
378	20241011	130100	119260619	1680	1680	1680	1680	0
379	20241011	130000	119260619	1680	1680	1680	1680	0
380	20241011	125900	119260619	1680	1680	1680	1680	0
381	20241011	125800	119260619	1680	1680	1680	1680	1
382	20241011	125700	119258939	1680	1680	1680	1680	2500
383	20241011	125600	115058939	1680	1680	1680	1680	1000
384	20241011	125500	113378939	1680	1680	1680	1680	1000
385	20241011	125400	111698939	1680	1681	1681	1680	200
386	20241011	125300	111362937	1680	1680	1680	1680	0
387	20241011	125200	111362937	1680	1680	1680	1680	0
388	20241011	125100	111362937	1680	1680	1680	1680	0
389	20241011	125000	111362937	1680	1680	1680	1680	0
390	20241011	124900	111362937	1680	1680	1680	1680	0
391	20241011	124800	111362937	1680	1680	1680	1680	0
392	20241011	124700	111362937	1680	1682	1682	1680	674
393	20241011	124600	110230419	1682	1682	1682	1682	1401
394	20241011	124500	107873937	1682	1683	1683	1682	1782
395	20241011	124400	104876611	1682	1682	1682	1682	0
396	20241011	124300	104876611	1682	1682	1682	1682	0
397	20241011	124200	104876611	1682	1682	1682	1682	1500
398	20241011	124100	102353611	1680	1680	1680	1680	0
399	20241011	124000	102353611	1680	1681	1681	1680	100
400	20241011	123900	102185567	1681	1681	1681	1681	0
401	20241011	123800	102185567	1681	1681	1681	1681	110
402	20241011	123700	102000657	1681	1681	1681	1681	0
403	20241011	123600	102000657	1681	1681	1681	1681	556
404	20241011	123500	101066021	1682	1683	1683	1682	640
405	20241011	123400	99989539	1682	1682	1682	1682	0
406	20241011	123300	99989539	1682	1682	1682	1682	0
407	20241011	123200	99989539	1682	1682	1682	1682	0
408	20241011	123100	99989539	1682	1682	1682	1682	0
409	20241011	123000	99989539	1682	1682	1682	1682	0
410	20241011	122900	99989539	1682	1682	1682	1682	0
411	20241011	122800	99989539	1682	1682	1682	1682	0
412	20241011	122700	99989539	1682	1682	1682	1682	0
413	20241011	122600	99989539	1682	1685	1685	1682	519
414	20241011	122500	99116066	1687	1687	1687	1687	0
415	20241011	122400	99116066	1687	1687	1687	1687	1
416	20241011	122300	99114379	1689	1689	1689	1689	0
417	20241011	122200	99114379	1689	1689	1689	1689	0
418	20241011	122100	99114379	1689	1689	1689	1689	0
419	20241011	122000	99114379	1689	1689	1689	1689	0
420	20241011	121900	99114379	1689	1689	1689	1689	2000
421	20241011	121800	95736379	1689	1689	1689	1689	50
422	20241011	121700	95651929	1689	1689	1689	1689	10
423	20241011	121600	95635039	1689	1689	1689	1689	3
424	20241011	121500	95629972	1685	1685	1685	1685	0
425	20241011	121400	95629972	1685	1685	1685	1685	0
426	20241011	121300	95629972	1685	1685	1685	1685	0
427	20241011	121200	95629972	1685	1685	1685	1685	0
428	20241011	121100	95629972	1685	1685	1685	1685	100
429	20241011	121000	95461472	1678	1678	1678	1678	0
430	20241011	120900	95461472	1678	1678	1678	1678	1000
431	20241011	120800	93783472	1678	1678	1678	1678	500
432	20241011	120700	92944472	1678	1680	1680	1678	1220
433	20241011	120600	90895111	1689	1689	1689	1689	0
434	20241011	120500	90895111	1689	1689	1689	1689	0
435	20241011	120400	90895111	1689	1689	1689	1689	0
436	20241011	120300	90895111	1689	1689	1689	1689	0
437	20241011	120200	90895111	1689	1689	1689	1689	0
438	20241011	120100	90895111	1689	1689	1689	1689	0
439	20241011	120000	90895111	1689	1689	1689	1689	0
440	20241011	115900	90895111	1689	1689	1689	1689	0
441	20241011	115800	90895111	1689	1689	1689	1689	10
442	20241011	115700	90878221	1689	1689	1689	1689	1
443	20241011	115600	90876532	1680	1680	1680	1680	500
444	20241011	115500	90036532	1681	1682	1682	1681	632
445	20241011	115400	88974012	1682	1682	1682	1682	0
446	20241011	115300	88974012	1682	1682	1682	1682	0
447	20241011	115200	88974012	1682	1682	1682	1682	0
448	20241011	115100	88974012	1682	1682	1682	1682	0
449	20241011	115000	88974012	1682	1682	1682	1682	0
450	20241011	114900	88974012	1682	1682	1682	1682	2080
451	20241011	114800	85475452	1682	1682	1682	1682	0
452	20241011	114700	85475452	1682	1682	1682	1682	0
453	20241011	114600	85475452	1682	1682	1682	1682	0
454	20241011	114500	85475452	1682	1682	1682	1682	395
455	20241011	114400	84811062	1682	1682	1682	1682	6
456	20241011	114300	84800970	1684	1684	1684	1684	0
457	20241011	114200	84800970	1684	1684	1684	1684	0
458	20241011	114100	84800970	1684	1684	1684	1684	0
459	20241011	114000	84800970	1684	1683	1684	1683	760
460	20241011	113900	83521490	1684	1685	1685	1684	2894
461	20241011	113800	78645390	1686	1686	1686	1686	21
462	20241011	113700	78609984	1686	1686	1686	1686	0
463	20241011	113600	78609984	1686	1686	1686	1686	0
464	20241011	113500	78609984	1686	1686	1686	1686	0
465	20241011	113400	78609984	1686	1686	1686	1686	4
466	20241011	113300	78603240	1690	1690	1690	1690	0
467	20241011	113200	78603240	1690	1690	1690	1690	0
468	20241011	113100	78603240	1690	1690	1690	1690	0
469	20241011	113000	78603240	1690	1690	1690	1690	0
470	20241011	112900	78603240	1690	1690	1690	1690	80
471	20241011	112800	78468040	1685	1685	1685	1685	0
472	20241011	112700	78468040	1685	1685	1685	1685	0
473	20241011	112600	78468040	1685	1689	1690	1685	931
474	20241011	112500	76898800	1690	1690	1690	1690	0
475	20241011	112400	76898800	1690	1690	1690	1690	0
476	20241011	112300	76898800	1690	1690	1690	1690	0
477	20241011	112200	76898800	1690	1690	1690	1690	180
478	20241011	112100	76594600	1690	1690	1690	1690	0
479	20241011	112000	76594600	1690	1690	1690	1690	2
480	20241011	111900	76591220	1690	1690	1690	1690	0
481	20241011	111800	76591220	1690	1690	1690	1690	0
482	20241011	111700	76591220	1690	1690	1690	1690	0
483	20241011	111600	76591220	1690	1690	1690	1690	20
484	20241011	111500	76557420	1690	1684	1690	1684	501
485	20241011	111400	75713730	1685	1685	1685	1685	0
486	20241011	111300	75713730	1685	1686	1686	1685	491
487	20241011	111200	74886366	1690	1690	1690	1690	7
488	20241011	111100	74874536	1690	1690	1690	1690	80
489	20241011	111000	74739336	1690	1690	1690	1690	10
490	20241011	110900	74722436	1684	1684	1684	1684	0
491	20241011	110800	74722436	1684	1684	1684	1684	0
492	20241011	110700	74722436	1684	1684	1684	1684	56
493	20241011	110600	74628132	1685	1689	1689	1685	1761
494	20241011	110500	71660072	1692	1692	1692	1692	0
495	20241011	110400	71660072	1692	1692	1692	1692	0
496	20241011	110300	71660072	1692	1692	1692	1692	1
497	20241011	110200	71658380	1687	1687	1687	1687	0
498	20241011	110100	71658380	1687	1687	1687	1687	0
499	20241011	110000	71658380	1687	1687	1687	1687	98
500	20241011	105900	71493054	1688	1688	1688	1688	4
501	20241011	105800	71486302	1691	1691	1691	1691	100
502	20241011	105700	71317202	1691	1691	1691	1691	0
503	20241011	105600	71317202	1691	1691	1691	1691	0
504	20241011	105500	71317202	1691	1691	1691	1691	12
505	20241011	105400	71296910	1691	1691	1691	1691	0
506	20241011	105300	71296910	1691	1691	1691	1691	2
507	20241011	105200	71293528	1686	1686	1686	1686	0
508	20241011	105100	71293528	1686	1686	1686	1686	767
509	20241011	105000	70000366	1686	1687	1687	1686	89
510	20241011	104900	69850307	1686	1686	1686	1686	0
511	20241011	104800	69850307	1686	1691	1691	1686	1222
512	20241011	104700	67789402	1686	1688	1688	1686	1100
513	20241011	104600	65934095	1688	1688	1688	1688	65
514	20241011	104500	65824375	1688	1688	1688	1688	0
515	20241011	104400	65824375	1688	1688	1688	1688	0
516	20241011	104300	65824375	1688	1688	1688	1688	0
517	20241011	104200	65824375	1688	1688	1688	1688	0
518	20241011	104100	65824375	1688	1688	1688	1688	0
519	20241011	104000	65824375	1688	1688	1688	1688	600
520	20241011	103900	64811575	1691	1691	1691	1691	0
521	20241011	103800	64811575	1691	1691	1691	1691	6
522	20241011	103700	64801429	1691	1691	1691	1691	59
523	20241011	103600	64701660	1691	1691	1691	1691	100
524	20241011	103500	64532560	1688	1688	1688	1688	0
525	20241011	103400	64532560	1688	1688	1688	1688	1
526	20241011	103300	64530872	1688	1688	1688	1688	0
527	20241011	103200	64530872	1688	1688	1688	1688	0
528	20241011	103100	64530872	1688	1688	1688	1688	88
529	20241011	103000	64382328	1692	1692	1692	1692	0
530	20241011	102900	64382328	1692	1692	1692	1692	0
531	20241011	102800	64382328	1692	1692	1692	1692	0
532	20241011	102700	64382328	1692	1692	1692	1692	451
533	20241011	102600	63619236	1692	1692	1692	1692	0
534	20241011	102500	63619236	1692	1692	1692	1692	0
535	20241011	102400	63619236	1692	1685	1692	1685	128
536	20241011	102300	63403416	1692	1688	1692	1684	1001
537	20241011	102200	61716875	1690	1692	1692	1690	3496
538	20241011	102100	55802733	1692	1693	1693	1692	951
539	20241011	102000	54193292	1693	1693	1693	1693	0
540	20241011	101900	54193292	1693	1695	1695	1693	1000
541	20241011	101800	52499444	1696	1696	1696	1696	2
542	20241011	101700	52496052	1696	1696	1696	1696	0
543	20241011	101600	52496052	1696	1696	1696	1696	112
544	20241011	101500	52306100	1702	1702	1702	1702	0
545	20241011	101400	52306100	1702	1702	1702	1702	0
546	20241011	101300	52306100	1702	1702	1702	1702	22
547	20241011	101200	52268656	1702	1702	1702	1702	0
548	20241011	101100	52268656	1702	1702	1702	1702	0
549	20241011	101000	52268656	1702	1702	1702	1702	0
550	20241011	100900	52268656	1702	1702	1702	1702	0
551	20241011	100800	52268656	1702	1702	1702	1702	50
552	20241011	100700	52183556	1703	1703	1703	1703	0
553	20241011	100600	52183556	1703	1703	1703	1703	1
554	20241011	100500	52181853	1703	1703	1703	1703	10
555	20241011	100400	52164823	1703	1703	1703	1703	0
556	20241011	100300	52164823	1703	1703	1703	1703	30
557	20241011	100200	52113733	1703	1703	1703	1703	0
558	20241011	100100	52113733	1703	1703	1703	1703	0
559	20241011	100000	52113733	1703	1703	1703	1703	0
560	20241011	095900	52113733	1703	1703	1703	1703	1
561	20241011	095800	52112030	1694	1694	1694	1694	1
562	20241011	095700	52110336	1694	1694	1694	1694	0
563	20241011	095600	52110336	1694	1697	1697	1694	92
564	20241011	095500	51954305	1706	1706	1706	1706	0
565	20241011	095400	51954305	1706	1706	1706	1706	0
566	20241011	095300	51954305	1706	1697	1706	1697	327
567	20241011	095200	51397514	1706	1706	1706	1706	0
568	20241011	095100	51397514	1706	1706	1706	1706	200
569	20241011	095000	51056314	1706	1694	1706	1694	240
570	20241011	094900	50648554	1705	1705	1705	1705	2
571	20241011	094800	50645144	1705	1700	1705	1700	21
572	20241011	094700	50609414	1700	1697	1700	1697	601
573	20241011	094600	49589493	1696	1696	1696	1696	0
574	20241011	094500	49589493	1696	1696	1696	1696	42
575	20241011	094400	49518261	1684	1685	1685	1684	167
576	20241011	094300	49236923	1685	1686	1686	1685	2528
577	20241011	094200	44975355	1686	1695	1697	1686	669
578	20241011	094100	43846914	1697	1687	1697	1687	571
579	20241011	094000	42883627	1687	1688	1688	1687	1222
580	20241011	093900	40822013	1688	1688	1688	1688	7
581	20241011	093800	40810197	1687	1688	1688	1687	632
582	20241011	093700	39743398	1688	1690	1690	1688	2766
583	20241011	093600	35069895	1690	1691	1691	1690	250
584	20241011	093500	34647195	1690	1690	1690	1690	0
585	20241011	093400	34647195	1690	1692	1692	1690	2969
586	20241011	093300	29626387	1693	1695	1695	1693	327
587	20241011	093200	29072766	1698	1698	1698	1698	0
588	20241011	093100	29072766	1698	1698	1698	1698	0
589	20241011	093000	29072766	1698	1693	1699	1691	896
590	20241011	092900	27555447	1694	1694	1694	1694	308
591	20241011	092800	27033695	1694	1695	1695	1694	1946
592	20241011	092700	23737023	1694	1697	1697	1694	2000
593	20241011	092600	20346468	1699	1700	1700	1699	545
594	20241011	092500	19420023	1701	1700	1701	1700	5
595	20241011	092400	19411521	1700	1700	1700	1700	50
596	20241011	092300	19326521	1700	1701	1702	1700	6386
597	20241011	092200	8468759	1708	1708	1708	1708	0
598	20241011	092100	8468759	1708	1708	1708	1708	0
599	20241011	092000	8468759	1708	1708	1708	1708	0
600	20241011	091900	8468759	1708	1708	1708	1708	0
601	20241011	091800	8468759	1708	1706	1708	1706	101
602	20241011	091700	8296255	1701	1705	1705	1701	100
603	20241011	091600	8125946	1708	1708	1708	1708	10
604	20241011	091500	8108866	1709	1709	1709	1709	0
605	20241011	091400	8108866	1709	1702	1710	1702	3
606	20241011	091300	8103745	1701	1701	1701	1701	500
607	20241011	091200	7253245	1701	1701	1701	1701	318
608	20241011	091100	6712327	1701	1711	1711	1701	1815
609	20241011	091000	3623821	1702	1702	1702	1702	1
610	20241011	090900	3622119	1711	1711	1711	1711	4
611	20241011	090800	3615275	1712	1711	1712	1711	73
612	20241011	090700	3490371	1712	1702	1712	1702	911
613	20241011	090600	1939839	1702	1703	1703	1702	8
614	20241011	090500	1926222	1712	1703	1712	1703	66
615	20241011	090400	1813554	1712	1712	1712	1712	4
616	20241011	090300	1806706	1712	1701	1712	1701	11
617	20241011	090200	1787885	1701	1711	1711	1701	111
618	20241011	090100	1598074	1711	1711	1711	1711	59
619	20241011	090000	1497125	1711	1711	1711	1711	875