KissMeData/012800/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	190200	498732202	1343	1343	1343	1343	4218
3	20241007	190100	498732202	1343	1343	1343	1343	0
4	20241007	190000	498732202	1343	1343	1343	1343	0
5	20241007	185900	498732202	1343	1343	1343	1343	0
6	20241007	185800	498732202	1343	1343	1343	1343	0
7	20241007	185700	498732202	1343	1343	1343	1343	0
8	20241007	185600	498732202	1343	1343	1343	1343	0
9	20241007	185500	498732202	1343	1343	1343	1343	0
10	20241007	185400	498732202	1343	1343	1343	1343	0
11	20241007	185300	498732202	1343	1343	1343	1343	0
12	20241007	185200	498732202	1343	1343	1343	1343	0
13	20241007	185100	498732202	1343	1343	1343	1343	0
14	20241007	185000	498732202	1343	1343	1343	1343	0
15	20241007	184900	498732202	1343	1343	1343	1343	0
16	20241007	184800	498732202	1343	1343	1343	1343	0
17	20241007	184700	498732202	1343	1343	1343	1343	0
18	20241007	184600	498732202	1343	1343	1343	1343	0
19	20241007	184500	498732202	1343	1343	1343	1343	0
20	20241007	184400	498732202	1343	1343	1343	1343	0
21	20241007	184300	498732202	1343	1343	1343	1343	0
22	20241007	184200	498732202	1343	1343	1343	1343	0
23	20241007	184100	498732202	1343	1343	1343	1343	0
24	20241007	184000	498732202	1343	1343	1343	1343	0
25	20241007	183900	498732202	1343	1343	1343	1343	0
26	20241007	183800	498732202	1343	1343	1343	1343	0
27	20241007	183700	498732202	1343	1343	1343	1343	0
28	20241007	183600	498732202	1343	1343	1343	1343	0
29	20241007	183500	498732202	1343	1343	1343	1343	0
30	20241007	183400	498732202	1343	1343	1343	1343	0
31	20241007	183300	498732202	1343	1343	1343	1343	0
32	20241007	183200	498732202	1343	1343	1343	1343	4218
33	20241007	183100	498732202	1343	1343	1343	1343	0
34	20241007	183000	498732202	1343	1343	1343	1343	0
35	20241007	182900	498732202	1343	1343	1343	1343	0
36	20241007	182800	498732202	1343	1343	1343	1343	0
37	20241007	182700	498732202	1343	1343	1343	1343	0
38	20241007	182600	498732202	1343	1343	1343	1343	0
39	20241007	182500	498732202	1343	1343	1343	1343	0
40	20241007	182400	498732202	1343	1343	1343	1343	0
41	20241007	182300	498732202	1343	1343	1343	1343	0
42	20241007	182200	498732202	1343	1343	1343	1343	0
43	20241007	182100	498732202	1343	1343	1343	1343	0
44	20241007	182000	498732202	1343	1343	1343	1343	0
45	20241007	181900	498732202	1343	1343	1343	1343	0
46	20241007	181800	498732202	1343	1343	1343	1343	0
47	20241007	181700	498732202	1343	1343	1343	1343	0
48	20241007	181600	498732202	1343	1343	1343	1343	0
49	20241007	181500	498732202	1343	1343	1343	1343	0
50	20241007	181400	498732202	1343	1343	1343	1343	0
51	20241007	181300	498732202	1343	1343	1343	1343	0
52	20241007	181200	498732202	1343	1343	1343	1343	0
53	20241007	181100	498732202	1343	1343	1343	1343	0
54	20241007	181000	498732202	1343	1343	1343	1343	0
55	20241007	180900	498732202	1343	1343	1343	1343	0
56	20241007	180800	498732202	1343	1343	1343	1343	0
57	20241007	180700	498732202	1343	1343	1343	1343	0
58	20241007	180600	498732202	1343	1343	1343	1343	0
59	20241007	180500	498732202	1343	1343	1343	1343	0
60	20241007	180400	498732202	1343	1343	1343	1343	0
61	20241007	180300	498732202	1343	1343	1343	1343	0
62	20241007	180200	498732202	1343	1343	1343	1343	4218
63	20241007	180100	498732202	1343	1343	1343	1343	0
64	20241007	180000	498732202	1343	1343	1343	1343	0
65	20241007	175900	498732202	1343	1343	1343	1343	0
66	20241007	175800	498732202	1343	1343	1343	1343	0
67	20241007	175700	498732202	1343	1343	1343	1343	0
68	20241007	175600	498732202	1343	1343	1343	1343	0
69	20241007	175500	498732202	1343	1343	1343	1343	0
70	20241007	175400	498732202	1343	1343	1343	1343	0
71	20241007	175300	498732202	1343	1343	1343	1343	0
72	20241007	175200	498732202	1343	1343	1343	1343	0
73	20241007	175100	498732202	1343	1343	1343	1343	0
74	20241007	175000	498732202	1343	1343	1343	1343	0
75	20241007	174900	498732202	1343	1343	1343	1343	0
76	20241007	174800	498732202	1343	1343	1343	1343	0
77	20241007	174700	498732202	1343	1343	1343	1343	0
78	20241007	174600	498732202	1343	1343	1343	1343	0
79	20241007	174500	498732202	1343	1343	1343	1343	0
80	20241007	174400	498732202	1343	1343	1343	1343	0
81	20241007	174300	498732202	1343	1343	1343	1343	0
82	20241007	174200	498732202	1343	1343	1343	1343	0
83	20241007	174100	498732202	1343	1343	1343	1343	0
84	20241007	174000	498732202	1343	1343	1343	1343	0
85	20241007	173900	498732202	1343	1343	1343	1343	0
86	20241007	173800	498732202	1343	1343	1343	1343	0
87	20241007	173700	498732202	1343	1343	1343	1343	0
88	20241007	173600	498732202	1343	1343	1343	1343	0
89	20241007	173500	498732202	1343	1343	1343	1343	0
90	20241007	173400	498732202	1343	1343	1343	1343	0
91	20241007	173300	498732202	1343	1343	1343	1343	0
92	20241007	173200	498732202	1343	1343	1343	1343	4218
93	20241007	173100	498732202	1343	1343	1343	1343	0
94	20241007	173000	498732202	1343	1343	1343	1343	0
95	20241007	172900	498732202	1343	1343	1343	1343	0
96	20241007	172800	498732202	1343	1343	1343	1343	0
97	20241007	172700	498732202	1343	1343	1343	1343	0
98	20241007	172600	498732202	1343	1343	1343	1343	0
99	20241007	172500	498732202	1343	1343	1343	1343	0
100	20241007	172400	498732202	1343	1343	1343	1343	0
101	20241007	172300	498732202	1343	1343	1343	1343	0
102	20241007	172200	498732202	1343	1343	1343	1343	0
103	20241007	172100	498732202	1343	1343	1343	1343	0
104	20241007	172000	498732202	1343	1343	1343	1343	0
105	20241007	171900	498732202	1343	1343	1343	1343	0
106	20241007	171800	498732202	1343	1343	1343	1343	0
107	20241007	171700	498732202	1343	1343	1343	1343	0
108	20241007	171600	498732202	1343	1343	1343	1343	0
109	20241007	171500	498732202	1343	1343	1343	1343	0
110	20241007	171400	498732202	1343	1343	1343	1343	0
111	20241007	171300	498732202	1343	1343	1343	1343	0
112	20241007	171200	498732202	1343	1343	1343	1343	0
113	20241007	171100	498732202	1343	1343	1343	1343	0
114	20241007	171000	498732202	1343	1343	1343	1343	0
115	20241007	170900	498732202	1343	1343	1343	1343	0
116	20241007	170800	498732202	1343	1343	1343	1343	0
117	20241007	170700	498732202	1343	1343	1343	1343	0
118	20241007	170600	498732202	1343	1343	1343	1343	0
119	20241007	170500	498732202	1343	1343	1343	1343	0
120	20241007	170400	498732202	1343	1343	1343	1343	0
121	20241007	170300	498732202	1343	1343	1343	1343	0
122	20241007	170200	498732202	1343	1343	1343	1343	4218
123	20241007	170100	498732202	1343	1343	1343	1343	0
124	20241007	170000	498732202	1343	1343	1343	1343	0
125	20241007	165900	498732202	1343	1343	1343	1343	0
126	20241007	165800	498732202	1343	1343	1343	1343	0
127	20241007	165700	498732202	1343	1343	1343	1343	0
128	20241007	165600	498732202	1343	1343	1343	1343	0
129	20241007	165500	498732202	1343	1343	1343	1343	0
130	20241007	165400	498732202	1343	1343	1343	1343	0
131	20241007	165300	498732202	1343	1343	1343	1343	0
132	20241007	165200	498732202	1343	1343	1343	1343	0
133	20241007	165100	498732202	1343	1343	1343	1343	0
134	20241007	165000	498732202	1343	1343	1343	1343	0
135	20241007	164900	498732202	1343	1343	1343	1343	0
136	20241007	164800	498732202	1343	1343	1343	1343	0
137	20241007	164700	498732202	1343	1343	1343	1343	0
138	20241007	164600	498732202	1343	1343	1343	1343	0
139	20241007	164500	498732202	1343	1343	1343	1343	0
140	20241007	164400	498732202	1343	1343	1343	1343	0
141	20241007	164300	498732202	1343	1343	1343	1343	0
142	20241007	164200	498732202	1343	1343	1343	1343	0
143	20241007	164100	498732202	1343	1343	1343	1343	0
144	20241007	164000	498732202	1343	1343	1343	1343	0
145	20241007	163900	498732202	1343	1343	1343	1343	0
146	20241007	163800	498732202	1343	1343	1343	1343	0
147	20241007	163700	498732202	1343	1343	1343	1343	0
148	20241007	163600	498732202	1343	1343	1343	1343	0
149	20241007	163500	498732202	1343	1343	1343	1343	0
150	20241007	163400	498732202	1343	1343	1343	1343	0
151	20241007	163300	498732202	1343	1343	1343	1343	0
152	20241007	163200	498732202	1343	1343	1343	1343	4218
153	20241007	163100	498732202	1343	1343	1343	1343	0
154	20241007	163000	498732202	1343	1343	1343	1343	0
155	20241007	162900	498732202	1343	1343	1343	1343	0
156	20241007	162800	498732202	1343	1343	1343	1343	0
157	20241007	162700	498732202	1343	1343	1343	1343	0
158	20241007	162600	498732202	1343	1343	1343	1343	0
159	20241007	162500	498732202	1343	1343	1343	1343	0
160	20241007	162400	498732202	1343	1343	1343	1343	0
161	20241007	162300	498732202	1343	1343	1343	1343	0
162	20241007	162200	498732202	1343	1343	1343	1343	0
163	20241007	162100	498732202	1343	1343	1343	1343	0
164	20241007	162000	498732202	1343	1343	1343	1343	0
165	20241007	161900	498732202	1343	1343	1343	1343	0
166	20241007	161800	498732202	1343	1343	1343	1343	0
167	20241007	161700	498732202	1343	1343	1343	1343	0
168	20241007	161600	498732202	1343	1343	1343	1343	0
169	20241007	161500	498732202	1343	1343	1343	1343	0
170	20241007	161400	498732202	1343	1343	1343	1343	0
171	20241007	161300	498732202	1343	1343	1343	1343	0
172	20241007	161200	498732202	1343	1343	1343	1343	0
173	20241007	161100	498732202	1343	1343	1343	1343	0
174	20241007	161000	498732202	1343	1343	1343	1343	0
175	20241007	160900	498732202	1343	1343	1343	1343	0
176	20241007	160800	498732202	1343	1343	1343	1343	0
177	20241007	160700	498732202	1343	1343	1343	1343	0
178	20241007	160600	498732202	1343	1343	1343	1343	0
179	20241007	160500	498732202	1343	1343	1343	1343	0
180	20241007	160400	498732202	1343	1343	1343	1343	0
181	20241007	160300	498732202	1343	1343	1343	1343	0
182	20241007	160200	498732202	1343	1343	1343	1343	4218
183	20241007	160100	498732202	1343	1343	1343	1343	0
184	20241007	160000	498732202	1343	1343	1343	1343	0
185	20241007	155900	498732202	1343	1343	1343	1343	0
186	20241007	155800	498732202	1343	1343	1343	1343	0
187	20241007	155700	498732202	1343	1343	1343	1343	0
188	20241007	155600	498732202	1343	1343	1343	1343	0
189	20241007	155500	498732202	1343	1343	1343	1343	0
190	20241007	155400	498732202	1343	1343	1343	1343	0
191	20241007	155300	498732202	1343	1343	1343	1343	0
192	20241007	155200	498732202	1343	1343	1343	1343	0
193	20241007	155100	498732202	1343	1343	1343	1343	0
194	20241007	155000	498732202	1343	1343	1343	1343	0
195	20241007	154900	498732202	1343	1343	1343	1343	0
196	20241007	154800	498732202	1343	1343	1343	1343	0
197	20241007	154700	498732202	1343	1343	1343	1343	0
198	20241007	154600	498732202	1343	1343	1343	1343	0
199	20241007	154500	498732202	1343	1343	1343	1343	0
200	20241007	154400	498732202	1343	1343	1343	1343	0
201	20241007	154300	498732202	1343	1343	1343	1343	0
202	20241007	154200	498732202	1343	1343	1343	1343	0
203	20241007	154100	498732202	1343	1343	1343	1343	0
204	20241007	154000	498732202	1343	1343	1343	1343	0
205	20241007	153900	498732202	1343	1343	1343	1343	0
206	20241007	153800	498732202	1343	1343	1343	1343	0
207	20241007	153700	498732202	1343	1343	1343	1343	0
208	20241007	153600	498732202	1343	1343	1343	1343	0
209	20241007	153500	498732202	1343	1343	1343	1343	0
210	20241007	153400	498732202	1343	1343	1343	1343	0
211	20241007	153300	498732202	1343	1343	1343	1343	0
212	20241007	153200	498732202	1343	1343	1343	1343	4218
213	20241007	153100	498732202	1343	1343	1343	1343	0
214	20241007	153000	498732202	1343	1343	1343	1343	4218
215	20241007	152900	493067428	1345	1345	1345	1345	0
216	20241007	152800	493067428	1345	1345	1345	1345	0
217	20241007	152700	493067428	1345	1345	1345	1345	0
218	20241007	152600	493067428	1345	1345	1345	1345	0
219	20241007	152500	493067428	1345	1345	1345	1345	0
220	20241007	152400	493067428	1345	1345	1345	1345	0
221	20241007	152300	493067428	1345	1345	1345	1345	0
222	20241007	152200	493067428	1345	1345	1345	1345	0
223	20241007	152100	493067428	1345	1345	1345	1345	0
224	20241007	152000	493067428	1345	1345	1345	1345	0
225	20241007	151900	493067428	1345	1341	1345	1341	2636
226	20241007	151800	489529576	1341	1341	1341	1341	0
227	20241007	151700	489529576	1341	1342	1342	1341	846
228	20241007	151600	488394990	1342	1342	1342	1342	0
229	20241007	151500	488394990	1342	1342	1342	1342	12
230	20241007	151400	488378886	1342	1342	1342	1342	3
231	20241007	151300	488374860	1342	1342	1342	1342	30
232	20241007	151200	488334600	1342	1342	1342	1342	18
233	20241007	151100	488310444	1342	1342	1342	1342	66
234	20241007	151000	488221872	1340	1341	1341	1340	10463
235	20241007	150900	474192517	1341	1341	1341	1341	1
236	20241007	150800	474191176	1341	1342	1342	1341	4
237	20241007	150700	474185810	1342	1342	1342	1342	283
238	20241007	150600	473806024	1342	1342	1342	1342	1201
239	20241007	150500	472194282	1342	1343	1343	1342	2402
240	20241007	150400	468970797	1343	1343	1344	1343	407
241	20241007	150300	468423846	1343	1342	1344	1342	56
242	20241007	150200	468348642	1342	1344	1344	1342	204
243	20241007	150100	468074468	1344	1344	1344	1343	95
244	20241007	150000	467946798	1343	1343	1343	1343	4
245	20241007	145900	467941426	1343	1343	1343	1343	283
246	20241007	145800	467561357	1342	1344	1344	1342	1640
247	20241007	145700	465357668	1344	1344	1344	1344	3
248	20241007	145600	465353636	1344	1344	1344	1344	0
249	20241007	145500	465353636	1344	1342	1344	1342	1448
250	20241007	145400	463407620	1342	1345	1345	1342	105
251	20241007	145300	463266410	1345	1345	1345	1345	0
252	20241007	145200	463266410	1345	1345	1345	1345	1
253	20241007	145100	463265065	1346	1346	1346	1346	1
254	20241007	145000	463263719	1346	1343	1346	1342	11416
255	20241007	144900	447934034	1343	1344	1344	1343	339
256	20241007	144800	447478419	1344	1344	1344	1344	492
257	20241007	144700	446817171	1344	1344	1344	1344	423
258	20241007	144600	446248659	1344	1344	1344	1344	1998
259	20241007	144500	443563347	1344	1344	1346	1344	3005
260	20241007	144400	439524617	1344	1344	1344	1344	1
261	20241007	144300	439523273	1344	1344	1344	1344	1148
262	20241007	144200	437980361	1346	1346	1346	1346	0
263	20241007	144100	437980361	1346	1346	1346	1346	1
264	20241007	144000	437979015	1346	1346	1346	1346	1
265	20241007	143900	437977669	1346	1346	1346	1346	103
266	20241007	143800	437839031	1346	1345	1346	1345	8
267	20241007	143700	437828270	1345	1344	1345	1343	3001
268	20241007	143600	433797180	1345	1346	1346	1345	4
269	20241007	143500	433791799	1345	1345	1345	1345	0
270	20241007	143400	433791799	1345	1345	1345	1345	2000
271	20241007	143300	431101799	1345	1346	1346	1345	110
272	20241007	143200	430953829	1346	1346	1346	1346	10
273	20241007	143100	430940369	1346	1346	1346	1346	0
274	20241007	143000	430940369	1346	1346	1346	1346	169
275	20241007	142900	430712895	1347	1347	1347	1347	297
276	20241007	142800	430312836	1347	1347	1347	1347	0
277	20241007	142700	430312836	1347	1347	1347	1347	0
278	20241007	142600	430312836	1347	1345	1347	1345	151
279	20241007	142500	430109441	1344	1344	1344	1344	0
280	20241007	142400	430109441	1344	1344	1344	1344	0
281	20241007	142300	430109441	1344	1346	1346	1344	1048
282	20241007	142200	428699784	1346	1346	1346	1346	1
283	20241007	142100	428698438	1347	1347	1347	1347	21
284	20241007	142000	428670151	1344	1347	1347	1344	34
285	20241007	141900	428624358	1347	1345	1348	1344	6001
286	20241007	141800	420555065	1347	1347	1347	1347	300
287	20241007	141700	420150965	1347	1348	1348	1347	172
288	20241007	141600	419919165	1348	1348	1348	1348	2
289	20241007	141500	419916469	1347	1347	1347	1347	1739
290	20241007	141400	417574036	1344	1346	1346	1344	868
291	20241007	141300	416407176	1347	1347	1347	1347	0
292	20241007	141200	416407176	1347	1347	1347	1347	81
293	20241007	141100	416298069	1348	1348	1348	1348	106
294	20241007	141000	416155181	1348	1348	1348	1348	2
295	20241007	140900	416152485	1348	1348	1348	1348	5
296	20241007	140800	416145745	1348	1348	1348	1348	3
297	20241007	140700	416141701	1348	1348	1348	1348	0
298	20241007	140600	416141701	1348	1348	1348	1348	48
299	20241007	140500	416076997	1348	1348	1348	1348	1423
300	20241007	140400	414158793	1348	1350	1350	1348	3378
301	20241007	140300	409602064	1349	1348	1349	1348	5204
302	20241007	140200	402585247	1348	1348	1348	1348	65
303	20241007	140100	402497627	1348	1348	1348	1348	3467
304	20241007	140000	397824111	1348	1348	1348	1348	2000
305	20241007	135900	395128111	1348	1345	1348	1345	220
306	20241007	135800	394831651	1348	1348	1348	1348	0
307	20241007	135700	394831651	1348	1348	1348	1348	0
308	20241007	135600	394831651	1348	1348	1348	1348	0
309	20241007	135500	394831651	1348	1348	1348	1348	0
310	20241007	135400	394831651	1348	1348	1348	1348	0
311	20241007	135300	394831651	1348	1346	1348	1346	20
312	20241007	135200	394804709	1348	1348	1348	1348	700
313	20241007	135100	393861109	1348	1348	1348	1348	0
314	20241007	135000	393861109	1348	1348	1348	1348	1
315	20241007	134900	393859761	1343	1343	1343	1343	0
316	20241007	134800	393859761	1343	1345	1345	1343	1435
317	20241007	134700	391930319	1348	1348	1348	1348	1
318	20241007	134600	391928971	1348	1348	1348	1348	100
319	20241007	134500	391794171	1349	1349	1349	1349	0
320	20241007	134400	391794171	1349	1349	1349	1349	1
321	20241007	134300	391792822	1345	1345	1345	1345	5000
322	20241007	134200	385067822	1345	1345	1345	1345	268
323	20241007	134100	384707362	1349	1349	1349	1349	0
324	20241007	134000	384707362	1349	1349	1349	1349	0
325	20241007	133900	384707362	1349	1349	1349	1349	0
326	20241007	133800	384707362	1349	1349	1349	1349	0
327	20241007	133700	384707362	1349	1349	1349	1349	0
328	20241007	133600	384707362	1349	1349	1349	1349	0
329	20241007	133500	384707362	1349	1345	1349	1345	2001
330	20241007	133400	382016013	1345	1346	1346	1345	799
331	20241007	133300	380941357	1345	1345	1345	1345	0
332	20241007	133200	380941357	1345	1345	1345	1345	760
333	20241007	133100	379919157	1345	1347	1347	1345	615
334	20241007	133000	379091514	1348	1348	1348	1348	1000
335	20241007	132900	377743514	1348	1344	1348	1344	218
336	20241007	132800	377450444	1343	1348	1348	1343	4495
337	20241007	132700	371409782	1348	1348	1348	1348	500
338	20241007	132600	370735782	1348	1348	1348	1348	0
339	20241007	132500	370735782	1348	1348	1348	1348	0
340	20241007	132400	370735782	1348	1348	1348	1348	1501
341	20241007	132300	368712434	1346	1346	1346	1346	16
342	20241007	132200	368690898	1345	1347	1347	1345	252
343	20241007	132100	368351709	1347	1347	1347	1347	1483
344	20241007	132000	366354108	1347	1347	1347	1347	0
345	20241007	131900	366354108	1347	1347	1347	1347	0
346	20241007	131800	366354108	1347	1347	1347	1347	11
347	20241007	131700	366339291	1347	1347	1347	1347	0
348	20241007	131600	366339291	1347	1347	1347	1347	26
349	20241007	131500	366304269	1347	1347	1347	1347	0
350	20241007	131400	366304269	1347	1347	1347	1347	102
351	20241007	131300	366166875	1347	1347	1347	1347	5
352	20241007	131200	366160140	1347	1347	1347	1347	111
353	20241007	131100	366010623	1346	1346	1346	1346	2578
354	20241007	131000	362540635	1346	1346	1346	1346	3
355	20241007	130900	362536597	1346	1346	1346	1346	0
356	20241007	130800	362536597	1346	1346	1346	1346	0
357	20241007	130700	362536597	1346	1346	1346	1346	0
358	20241007	130600	362536597	1346	1346	1346	1346	50
359	20241007	130500	362469297	1346	1346	1346	1346	50
360	20241007	130400	362401997	1345	1345	1345	1345	0
361	20241007	130300	362401997	1345	1345	1345	1345	96
362	20241007	130200	362272877	1344	1344	1344	1344	88
363	20241007	130100	362154605	1344	1344	1344	1344	77
364	20241007	130000	362051117	1344	1344	1344	1344	0
365	20241007	125900	362051117	1344	1344	1344	1344	130
366	20241007	125800	361876397	1344	1344	1344	1344	612
367	20241007	125700	361053869	1345	1345	1345	1345	217
368	20241007	125600	360762004	1346	1346	1346	1346	1
369	20241007	125500	360760658	1346	1346	1346	1346	2
370	20241007	125400	360757966	1345	1346	1346	1345	21
371	20241007	125300	360729720	1344	1345	1346	1344	3134
372	20241007	125200	356511762	1344	1344	1344	1344	950
373	20241007	125100	355234962	1344	1344	1344	1344	0
374	20241007	125000	355234962	1344	1344	1344	1344	5
375	20241007	124900	355228242	1344	1344	1344	1344	4
376	20241007	124800	355222866	1342	1342	1342	1342	0
377	20241007	124700	355222866	1342	1342	1342	1342	865
378	20241007	124600	354062036	1342	1342	1342	1342	118
379	20241007	124500	353903680	1343	1343	1343	1343	330
380	20241007	124400	353460490	1343	1342	1343	1342	800
381	20241007	124300	352386590	1342	1342	1342	1342	500
382	20241007	124200	351715590	1343	1343	1344	1343	741
383	20241007	124100	350720391	1343	1343	1343	1343	7828
384	20241007	124000	340207387	1343	1343	1343	1343	1839
385	20241007	123900	337737610	1346	1346	1346	1346	0
386	20241007	123800	337737610	1346	1346	1346	1346	80
387	20241007	123700	337629930	1346	1346	1346	1346	10
388	20241007	123600	337616470	1346	1346	1346	1346	120
389	20241007	123500	337454950	1346	1346	1346	1346	0
390	20241007	123400	337454950	1346	1346	1346	1346	0
391	20241007	123300	337454950	1346	1346	1346	1346	101
392	20241007	123200	337319004	1346	1346	1346	1346	50
393	20241007	123100	337251704	1346	1346	1346	1346	152
394	20241007	123000	337047112	1346	1346	1346	1346	0
395	20241007	122900	337047112	1346	1346	1346	1346	0
396	20241007	122800	337047112	1346	1346	1346	1346	0
397	20241007	122700	337047112	1346	1346	1346	1346	0
398	20241007	122600	337047112	1346	1346	1346	1346	0
399	20241007	122500	337047112	1346	1346	1346	1346	25
400	20241007	122400	337013462	1346	1346	1346	1346	70
401	20241007	122300	336919242	1347	1347	1347	1347	0
402	20241007	122200	336919242	1347	1347	1347	1347	0
403	20241007	122100	336919242	1347	1347	1347	1347	0
404	20241007	122000	336919242	1347	1347	1347	1347	202
405	20241007	121900	336647148	1347	1347	1347	1347	5
406	20241007	121800	336640413	1340	1340	1340	1340	300
407	20241007	121700	336238413	1339	1339	1339	1339	10
408	20241007	121600	336225023	1340	1340	1340	1340	3444
409	20241007	121500	331610063	1340	1340	1340	1340	746
410	20241007	121400	330610423	1340	1340	1340	1340	100
411	20241007	121300	330476423	1339	1343	1343	1339	746
412	20241007	121200	329477213	1339	1339	1339	1339	0
413	20241007	121100	329477213	1339	1339	1339	1339	0
414	20241007	121000	329477213	1339	1347	1347	1339	20189
415	20241007	120900	302381088	1348	1348	1348	1348	1
416	20241007	120800	302379740	1347	1347	1347	1347	0
417	20241007	120700	302379740	1347	1346	1347	1346	239
418	20241007	120600	302058007	1346	1346	1347	1346	201
419	20241007	120500	301787460	1346	1347	1347	1346	3605
420	20241007	120400	296931625	1346	1346	1346	1346	0
421	20241007	120300	296931625	1346	1348	1348	1346	1002
422	20241007	120200	295582931	1347	1347	1347	1347	0
423	20241007	120100	295582931	1347	1347	1347	1347	7
424	20241007	120000	295573502	1348	1348	1348	1348	0
425	20241007	115900	295573502	1348	1348	1348	1348	1
426	20241007	115800	295572154	1348	1348	1348	1348	2
427	20241007	115700	295569458	1345	1345	1345	1345	0
428	20241007	115600	295569458	1345	1345	1345	1345	11079
429	20241007	115500	280668203	1345	1347	1347	1345	18921
430	20241007	115400	255210401	1347	1348	1348	1347	200
431	20241007	115300	254940970	1348	1348	1348	1348	0
432	20241007	115200	254940970	1348	1348	1348	1348	223
433	20241007	115100	254640366	1348	1349	1349	1348	1121
434	20241007	115000	253128147	1349	1349	1349	1349	0
435	20241007	114900	253128147	1349	1349	1349	1349	0
436	20241007	114800	253128147	1349	1348	1349	1348	161
437	20241007	114700	252911118	1349	1349	1349	1349	1513
438	20241007	114600	250870081	1349	1349	1349	1349	0
439	20241007	114500	250870081	1349	1349	1349	1349	150
440	20241007	114400	250667731	1350	1350	1350	1350	6
441	20241007	114300	250659631	1350	1350	1350	1350	0
442	20241007	114200	250659631	1350	1350	1350	1350	0
443	20241007	114100	250659631	1350	1351	1351	1350	251
444	20241007	114000	250320780	1350	1350	1350	1350	100
445	20241007	113900	250185780	1351	1351	1351	1351	840
446	20241007	113800	249050940	1351	1351	1351	1351	525
447	20241007	113700	248341665	1350	1350	1350	1350	0
448	20241007	113600	248341665	1350	1350	1350	1350	0
449	20241007	113500	248341665	1350	1350	1350	1350	40
450	20241007	113400	248287665	1350	1350	1350	1350	0
451	20241007	113300	248287665	1350	1350	1350	1350	63
452	20241007	113200	248202615	1351	1351	1351	1351	0
453	20241007	113100	248202615	1351	1351	1351	1351	0
454	20241007	113000	248202615	1351	1350	1351	1350	909
455	20241007	112900	246974674	1350	1350	1350	1350	0
456	20241007	112800	246974674	1350	1350	1350	1350	200
457	20241007	112700	246704674	1350	1350	1350	1350	0
458	20241007	112600	246704674	1350	1350	1350	1350	605
459	20241007	112500	245887924	1350	1350	1350	1350	1895
460	20241007	112400	243329674	1351	1351	1351	1351	2027
461	20241007	112300	240591197	1350	1350	1350	1350	0
462	20241007	112200	240591197	1350	1350	1350	1350	139
463	20241007	112100	240403547	1350	1350	1350	1350	1
464	20241007	112000	240402197	1350	1350	1350	1350	702
465	20241007	111900	239454497	1349	1349	1349	1349	0
466	20241007	111800	239454497	1349	1349	1349	1349	3
467	20241007	111700	239450450	1350	1350	1350	1350	0
468	20241007	111600	239450450	1350	1350	1350	1350	2
469	20241007	111500	239447750	1350	1350	1350	1350	1
470	20241007	111400	239446400	1350	1350	1350	1350	0
471	20241007	111300	239446400	1350	1350	1350	1350	100
472	20241007	111200	239311400	1350	1350	1350	1350	4478
473	20241007	111100	233266100	1350	1350	1350	1350	1
474	20241007	111000	233264750	1349	1349	1349	1348	58
475	20241007	110900	233186538	1349	1349	1349	1349	992
476	20241007	110800	231848330	1350	1350	1350	1350	0
477	20241007	110700	231848330	1350	1350	1350	1350	0
478	20241007	110600	231848330	1350	1350	1350	1350	253
479	20241007	110500	231506780	1350	1350	1350	1350	0
480	20241007	110400	231506780	1350	1350	1350	1350	0
481	20241007	110300	231506780	1350	1350	1350	1350	0
482	20241007	110200	231506780	1350	1350	1350	1350	0
483	20241007	110100	231506780	1350	1350	1350	1350	1665
484	20241007	110000	229259030	1350	1350	1350	1350	807
485	20241007	105900	228169580	1350	1350	1350	1350	0
486	20241007	105800	228169580	1350	1350	1350	1350	0
487	20241007	105700	228169580	1350	1350	1350	1350	1273
488	20241007	105600	226451030	1350	1350	1350	1350	159
489	20241007	105500	226236380	1350	1351	1351	1350	103
490	20241007	105400	226097328	1347	1347	1347	1347	0
491	20241007	105300	226097328	1347	1347	1347	1347	0
492	20241007	105200	226097328	1347	1347	1347	1347	0
493	20241007	105100	226097328	1347	1347	1347	1347	16
494	20241007	105000	226075776	1347	1347	1347	1347	10
495	20241007	104900	226062306	1347	1350	1350	1347	1032
496	20241007	104800	224671392	1351	1351	1351	1351	50
497	20241007	104700	224603842	1351	1351	1351	1351	500
498	20241007	104600	223928342	1350	1350	1350	1350	99
499	20241007	104500	223794692	1350	1350	1350	1350	1
500	20241007	104400	223793342	1351	1351	1351	1351	20
501	20241007	104300	223766322	1351	1345	1351	1345	204
502	20241007	104200	223491318	1350	1348	1350	1348	11330
503	20241007	104100	208199230	1348	1348	1348	1348	245
504	20241007	104000	207868970	1348	1346	1348	1346	1000
505	20241007	103900	206521270	1348	1344	1348	1344	700
506	20241007	103800	205578470	1344	1344	1344	1344	0
507	20241007	103700	205578470	1344	1344	1344	1344	500
508	20241007	103600	204906470	1344	1344	1344	1344	3741
509	20241007	103500	199878566	1344	1344	1344	1344	0
510	20241007	103400	199878566	1344	1345	1345	1344	647
511	20241007	103300	199008533	1346	1346	1346	1346	0
512	20241007	103200	199008533	1346	1346	1346	1346	28
513	20241007	103100	198970845	1346	1346	1346	1346	0
514	20241007	103000	198970845	1346	1346	1346	1346	172
515	20241007	102900	198739333	1346	1348	1348	1346	9498
516	20241007	102800	185950245	1348	1348	1348	1348	1
517	20241007	102700	185948897	1350	1350	1350	1350	50
518	20241007	102600	185881397	1350	1350	1350	1350	10
519	20241007	102500	185867897	1350	1350	1350	1350	3
520	20241007	102400	185863847	1350	1348	1350	1348	1534
521	20241007	102300	183794380	1345	1345	1345	1345	1
522	20241007	102200	183793035	1345	1345	1345	1345	0
523	20241007	102100	183793035	1345	1345	1345	1345	1
524	20241007	102000	183791690	1345	1345	1345	1345	1
525	20241007	101900	183790345	1345	1345	1345	1345	122
526	20241007	101800	183626255	1344	1348	1348	1344	385
527	20241007	101700	183107980	1349	1349	1349	1349	2
528	20241007	101600	183105282	1348	1348	1348	1348	1000
529	20241007	101500	181757282	1348	1348	1350	1348	2897
530	20241007	101400	177852124	1348	1348	1348	1348	16
531	20241007	101300	177830556	1348	1348	1348	1348	63
532	20241007	101200	177745632	1351	1350	1351	1349	972
533	20241007	101100	176434292	1351	1351	1351	1351	87
534	20241007	101000	176316755	1351	1351	1351	1351	13
535	20241007	100900	176299192	1351	1350	1351	1350	301
536	20241007	100800	175892841	1350	1350	1350	1350	2464
537	20241007	100700	172566441	1350	1349	1350	1349	50
538	20241007	100600	172498981	1349	1349	1349	1349	50
539	20241007	100500	172431531	1349	1349	1349	1349	124
540	20241007	100400	172264255	1349	1349	1349	1349	0
541	20241007	100300	172264255	1349	1349	1349	1349	100
542	20241007	100200	172129355	1349	1350	1350	1349	110
543	20241007	100100	171980955	1350	1349	1350	1349	886
544	20241007	100000	170785740	1348	1348	1348	1348	380
545	20241007	095900	170273500	1348	1348	1348	1348	0
546	20241007	095800	170273500	1348	1348	1348	1348	810
547	20241007	095700	169181620	1348	1343	1348	1343	4566
548	20241007	095600	163037362	1344	1344	1344	1344	110
549	20241007	095500	162889522	1347	1347	1347	1347	14
550	20241007	095400	162870664	1346	1344	1346	1344	2066
551	20241007	095300	160091906	1344	1344	1344	1343	4825
552	20241007	095200	153609606	1344	1343	1344	1343	2002
553	20241007	095100	150920720	1343	1343	1343	1343	1
554	20241007	095000	150919377	1343	1343	1343	1343	20
555	20241007	094900	150892517	1343	1343	1343	1343	20
556	20241007	094800	150865657	1343	1343	1343	1343	0
557	20241007	094700	150865657	1343	1343	1343	1343	743
558	20241007	094600	149867808	1337	1344	1344	1337	9879
559	20241007	094500	136653868	1340	1343	1343	1340	735
560	20241007	094400	135666766	1343	1339	1343	1339	172
561	20241007	094300	135436450	1338	1339	1339	1338	1855
562	20241007	094200	132953105	1339	1343	1343	1338	125
563	20241007	094100	132785750	1343	1338	1343	1338	751
564	20241007	094000	131780907	1343	1343	1343	1343	3
565	20241007	093900	131776878	1343	1343	1343	1343	10
566	20241007	093800	131763448	1343	1343	1343	1343	3
567	20241007	093700	131759419	1339	1343	1343	1339	2550
568	20241007	093600	128344881	1343	1341	1343	1339	937
569	20241007	093500	127090034	1342	1342	1342	1342	20
570	20241007	093400	127063194	1343	1344	1345	1343	41
571	20241007	093300	127008109	1346	1346	1346	1346	34
572	20241007	093200	126962345	1346	1346	1346	1346	33
573	20241007	093100	126917927	1346	1346	1346	1346	108
574	20241007	093000	126772559	1346	1346	1346	1346	211
575	20241007	092900	126488553	1346	1344	1346	1339	7002
576	20241007	092800	117100457	1340	1340	1340	1340	2400
577	20241007	092700	113884457	1341	1341	1343	1341	1265
578	20241007	092600	112188090	1341	1344	1344	1341	744
579	20241007	092500	111190156	1344	1344	1344	1344	150
580	20241007	092400	110988556	1344	1344	1344	1344	0
581	20241007	092300	110988556	1344	1341	1344	1341	102
582	20241007	092200	110851474	1342	1342	1342	1342	2300
583	20241007	092100	107764874	1341	1345	1345	1341	1052
584	20241007	092000	106353989	1346	1347	1347	1346	441
585	20241007	091900	105760402	1340	1340	1347	1340	1909
586	20241007	091800	103202328	1340	1340	1340	1340	234
587	20241007	091700	102888768	1339	1339	1339	1339	0
588	20241007	091600	102888768	1339	1342	1342	1339	5752
589	20241007	091500	95183777	1347	1347	1347	1347	75
590	20241007	091400	95082752	1347	1345	1347	1341	3777
591	20241007	091300	89997245	1345	1345	1345	1345	432
592	20241007	091200	89416205	1347	1347	1347	1347	50
593	20241007	091100	89348855	1348	1348	1348	1344	1972
594	20241007	091000	86691769	1346	1344	1346	1344	5022
595	20241007	090900	79938098	1339	1339	1339	1339	100
596	20241007	090800	79804198	1339	1344	1344	1339	4929
597	20241007	090700	73192290	1344	1344	1344	1344	0
598	20241007	090600	73192290	1344	1344	1344	1344	1
599	20241007	090500	73190946	1344	1345	1345	1338	695
600	20241007	090400	72259386	1343	1345	1345	1343	758
601	20241007	090300	71241376	1339	1352	1359	1339	33177
602	20241007	090200	26564716	1359	1367	1367	1352	5788
603	20241007	090100	18707612	1358	1361	1369	1358	5578
604	20241007	090000	11097968	1369	1372	1372	1369	8089