KissMeData/074610/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	200100	561468786	1771	1771	1771	1771	6088
3	20241007	200000	561468786	1771	1771	1771	1771	0
4	20241007	195900	561468786	1771	1771	1771	1771	0
5	20241007	195800	561468786	1771	1771	1771	1771	0
6	20241007	195700	561468786	1771	1771	1771	1771	0
7	20241007	195600	561468786	1771	1771	1771	1771	0
8	20241007	195500	561468786	1771	1771	1771	1771	0
9	20241007	195400	561468786	1771	1771	1771	1771	0
10	20241007	195300	561468786	1771	1771	1771	1771	0
11	20241007	195200	561468786	1771	1771	1771	1771	0
12	20241007	195100	561468786	1771	1771	1771	1771	0
13	20241007	195000	561468786	1771	1771	1771	1771	0
14	20241007	194900	561468786	1771	1771	1771	1771	0
15	20241007	194800	561468786	1771	1771	1771	1771	0
16	20241007	194700	561468786	1771	1771	1771	1771	0
17	20241007	194600	561468786	1771	1771	1771	1771	0
18	20241007	194500	561468786	1771	1771	1771	1771	0
19	20241007	194400	561468786	1771	1771	1771	1771	0
20	20241007	194300	561468786	1771	1771	1771	1771	0
21	20241007	194200	561468786	1771	1771	1771	1771	0
22	20241007	194100	561468786	1771	1771	1771	1771	0
23	20241007	194000	561468786	1771	1771	1771	1771	0
24	20241007	193900	561468786	1771	1771	1771	1771	0
25	20241007	193800	561468786	1771	1771	1771	1771	0
26	20241007	193700	561468786	1771	1771	1771	1771	0
27	20241007	193600	561468786	1771	1771	1771	1771	0
28	20241007	193500	561468786	1771	1771	1771	1771	0
29	20241007	193400	561468786	1771	1771	1771	1771	0
30	20241007	193300	561468786	1771	1771	1771	1771	0
31	20241007	193200	561468786	1771	1771	1771	1771	0
32	20241007	193100	561468786	1771	1771	1771	1771	6088
33	20241007	193000	561468786	1771	1771	1771	1771	0
34	20241007	192900	561468786	1771	1771	1771	1771	0
35	20241007	192800	561468786	1771	1771	1771	1771	0
36	20241007	192700	561468786	1771	1771	1771	1771	0
37	20241007	192600	561468786	1771	1771	1771	1771	0
38	20241007	192500	561468786	1771	1771	1771	1771	0
39	20241007	192400	561468786	1771	1771	1771	1771	0
40	20241007	192300	561468786	1771	1771	1771	1771	0
41	20241007	192200	561468786	1771	1771	1771	1771	0
42	20241007	192100	561468786	1771	1771	1771	1771	0
43	20241007	192000	561468786	1771	1771	1771	1771	0
44	20241007	191900	561468786	1771	1771	1771	1771	0
45	20241007	191800	561468786	1771	1771	1771	1771	0
46	20241007	191700	561468786	1771	1771	1771	1771	0
47	20241007	191600	561468786	1771	1771	1771	1771	0
48	20241007	191500	561468786	1771	1771	1771	1771	0
49	20241007	191400	561468786	1771	1771	1771	1771	0
50	20241007	191300	561468786	1771	1771	1771	1771	0
51	20241007	191200	561468786	1771	1771	1771	1771	0
52	20241007	191100	561468786	1771	1771	1771	1771	0
53	20241007	191000	561468786	1771	1771	1771	1771	0
54	20241007	190900	561468786	1771	1771	1771	1771	0
55	20241007	190800	561468786	1771	1771	1771	1771	0
56	20241007	190700	561468786	1771	1771	1771	1771	0
57	20241007	190600	561468786	1771	1771	1771	1771	0
58	20241007	190500	561468786	1771	1771	1771	1771	0
59	20241007	190400	561468786	1771	1771	1771	1771	0
60	20241007	190300	561468786	1771	1771	1771	1771	0
61	20241007	190200	561468786	1771	1771	1771	1771	0
62	20241007	190100	561468786	1771	1771	1771	1771	6088
63	20241007	190000	561468786	1771	1771	1771	1771	0
64	20241007	185900	561468786	1771	1771	1771	1771	0
65	20241007	185800	561468786	1771	1771	1771	1771	0
66	20241007	185700	561468786	1771	1771	1771	1771	0
67	20241007	185600	561468786	1771	1771	1771	1771	0
68	20241007	185500	561468786	1771	1771	1771	1771	0
69	20241007	185400	561468786	1771	1771	1771	1771	0
70	20241007	185300	561468786	1771	1771	1771	1771	0
71	20241007	185200	561468786	1771	1771	1771	1771	0
72	20241007	185100	561468786	1771	1771	1771	1771	0
73	20241007	185000	561468786	1771	1771	1771	1771	0
74	20241007	184900	561468786	1771	1771	1771	1771	0
75	20241007	184800	561468786	1771	1771	1771	1771	0
76	20241007	184700	561468786	1771	1771	1771	1771	0
77	20241007	184600	561468786	1771	1771	1771	1771	0
78	20241007	184500	561468786	1771	1771	1771	1771	0
79	20241007	184400	561468786	1771	1771	1771	1771	0
80	20241007	184300	561468786	1771	1771	1771	1771	0
81	20241007	184200	561468786	1771	1771	1771	1771	0
82	20241007	184100	561468786	1771	1771	1771	1771	0
83	20241007	184000	561468786	1771	1771	1771	1771	0
84	20241007	183900	561468786	1771	1771	1771	1771	0
85	20241007	183800	561468786	1771	1771	1771	1771	0
86	20241007	183700	561468786	1771	1771	1771	1771	0
87	20241007	183600	561468786	1771	1771	1771	1771	0
88	20241007	183500	561468786	1771	1771	1771	1771	0
89	20241007	183400	561468786	1771	1771	1771	1771	0
90	20241007	183300	561468786	1771	1771	1771	1771	0
91	20241007	183200	561468786	1771	1771	1771	1771	0
92	20241007	183100	561468786	1771	1771	1771	1771	6088
93	20241007	183000	561468786	1771	1771	1771	1771	0
94	20241007	182900	561468786	1771	1771	1771	1771	0
95	20241007	182800	561468786	1771	1771	1771	1771	0
96	20241007	182700	561468786	1771	1771	1771	1771	0
97	20241007	182600	561468786	1771	1771	1771	1771	0
98	20241007	182500	561468786	1771	1771	1771	1771	0
99	20241007	182400	561468786	1771	1771	1771	1771	0
100	20241007	182300	561468786	1771	1771	1771	1771	0
101	20241007	182200	561468786	1771	1771	1771	1771	0
102	20241007	182100	561468786	1771	1771	1771	1771	0
103	20241007	182000	561468786	1771	1771	1771	1771	0
104	20241007	181900	561468786	1771	1771	1771	1771	0
105	20241007	181800	561468786	1771	1771	1771	1771	0
106	20241007	181700	561468786	1771	1771	1771	1771	0
107	20241007	181600	561468786	1771	1771	1771	1771	0
108	20241007	181500	561468786	1771	1771	1771	1771	0
109	20241007	181400	561468786	1771	1771	1771	1771	0
110	20241007	181300	561468786	1771	1771	1771	1771	0
111	20241007	181200	561468786	1771	1771	1771	1771	0
112	20241007	181100	561468786	1771	1771	1771	1771	0
113	20241007	181000	561468786	1771	1771	1771	1771	0
114	20241007	180900	561468786	1771	1771	1771	1771	0
115	20241007	180800	561468786	1771	1771	1771	1771	0
116	20241007	180700	561468786	1771	1771	1771	1771	0
117	20241007	180600	561468786	1771	1771	1771	1771	0
118	20241007	180500	561468786	1771	1771	1771	1771	0
119	20241007	180400	561468786	1771	1771	1771	1771	0
120	20241007	180300	561468786	1771	1771	1771	1771	0
121	20241007	180200	561468786	1771	1771	1771	1771	0
122	20241007	180100	561468786	1771	1771	1771	1771	6088
123	20241007	180000	561468786	1771	1771	1771	1771	0
124	20241007	175900	561468786	1771	1771	1771	1771	0
125	20241007	175800	561468786	1771	1771	1771	1771	0
126	20241007	175700	561468786	1771	1771	1771	1771	0
127	20241007	175600	561468786	1771	1771	1771	1771	0
128	20241007	175500	561468786	1771	1771	1771	1771	0
129	20241007	175400	561468786	1771	1771	1771	1771	0
130	20241007	175300	561468786	1771	1771	1771	1771	0
131	20241007	175200	561468786	1771	1771	1771	1771	0
132	20241007	175100	561468786	1771	1771	1771	1771	0
133	20241007	175000	561468786	1771	1771	1771	1771	0
134	20241007	174900	561468786	1771	1771	1771	1771	0
135	20241007	174800	561468786	1771	1771	1771	1771	0
136	20241007	174700	561468786	1771	1771	1771	1771	0
137	20241007	174600	561468786	1771	1771	1771	1771	0
138	20241007	174500	561468786	1771	1771	1771	1771	0
139	20241007	174400	561468786	1771	1771	1771	1771	0
140	20241007	174300	561468786	1771	1771	1771	1771	0
141	20241007	174200	561468786	1771	1771	1771	1771	0
142	20241007	174100	561468786	1771	1771	1771	1771	0
143	20241007	174000	561468786	1771	1771	1771	1771	0
144	20241007	173900	561468786	1771	1771	1771	1771	0
145	20241007	173800	561468786	1771	1771	1771	1771	0
146	20241007	173700	561468786	1771	1771	1771	1771	0
147	20241007	173600	561468786	1771	1771	1771	1771	0
148	20241007	173500	561468786	1771	1771	1771	1771	0
149	20241007	173400	561468786	1771	1771	1771	1771	0
150	20241007	173300	561468786	1771	1771	1771	1771	0
151	20241007	173200	561468786	1771	1771	1771	1771	0
152	20241007	173100	561468786	1771	1771	1771	1771	6088
153	20241007	173000	561468786	1771	1771	1771	1771	0
154	20241007	172900	561468786	1771	1771	1771	1771	0
155	20241007	172800	561468786	1771	1771	1771	1771	0
156	20241007	172700	561468786	1771	1771	1771	1771	0
157	20241007	172600	561468786	1771	1771	1771	1771	0
158	20241007	172500	561468786	1771	1771	1771	1771	0
159	20241007	172400	561468786	1771	1771	1771	1771	0
160	20241007	172300	561468786	1771	1771	1771	1771	0
161	20241007	172200	561468786	1771	1771	1771	1771	0
162	20241007	172100	561468786	1771	1771	1771	1771	0
163	20241007	172000	561468786	1771	1771	1771	1771	0
164	20241007	171900	561468786	1771	1771	1771	1771	0
165	20241007	171800	561468786	1771	1771	1771	1771	0
166	20241007	171700	561468786	1771	1771	1771	1771	0
167	20241007	171600	561468786	1771	1771	1771	1771	0
168	20241007	171500	561468786	1771	1771	1771	1771	0
169	20241007	171400	561468786	1771	1771	1771	1771	0
170	20241007	171300	561468786	1771	1771	1771	1771	0
171	20241007	171200	561468786	1771	1771	1771	1771	0
172	20241007	171100	561468786	1771	1771	1771	1771	0
173	20241007	171000	561468786	1771	1771	1771	1771	0
174	20241007	170900	561468786	1771	1771	1771	1771	0
175	20241007	170800	561468786	1771	1771	1771	1771	0
176	20241007	170700	561468786	1771	1771	1771	1771	0
177	20241007	170600	561468786	1771	1771	1771	1771	0
178	20241007	170500	561468786	1771	1771	1771	1771	0
179	20241007	170400	561468786	1771	1771	1771	1771	0
180	20241007	170300	561468786	1771	1771	1771	1771	0
181	20241007	170200	561468786	1771	1771	1771	1771	0
182	20241007	170100	561468786	1771	1771	1771	1771	6088
183	20241007	170000	561468786	1771	1771	1771	1771	0
184	20241007	165900	561468786	1771	1771	1771	1771	0
185	20241007	165800	561468786	1771	1771	1771	1771	0
186	20241007	165700	561468786	1771	1771	1771	1771	0
187	20241007	165600	561468786	1771	1771	1771	1771	0
188	20241007	165500	561468786	1771	1771	1771	1771	0
189	20241007	165400	561468786	1771	1771	1771	1771	0
190	20241007	165300	561468786	1771	1771	1771	1771	0
191	20241007	165200	561468786	1771	1771	1771	1771	0
192	20241007	165100	561468786	1771	1771	1771	1771	0
193	20241007	165000	561468786	1771	1771	1771	1771	0
194	20241007	164900	561468786	1771	1771	1771	1771	0
195	20241007	164800	561468786	1771	1771	1771	1771	0
196	20241007	164700	561468786	1771	1771	1771	1771	0
197	20241007	164600	561468786	1771	1771	1771	1771	0
198	20241007	164500	561468786	1771	1771	1771	1771	0
199	20241007	164400	561468786	1771	1771	1771	1771	0
200	20241007	164300	561468786	1771	1771	1771	1771	0
201	20241007	164200	561468786	1771	1771	1771	1771	0
202	20241007	164100	561468786	1771	1771	1771	1771	0
203	20241007	164000	561468786	1771	1771	1771	1771	0
204	20241007	163900	561468786	1771	1771	1771	1771	0
205	20241007	163800	561468786	1771	1771	1771	1771	0
206	20241007	163700	561468786	1771	1771	1771	1771	0
207	20241007	163600	561468786	1771	1771	1771	1771	0
208	20241007	163500	561468786	1771	1771	1771	1771	0
209	20241007	163400	561468786	1771	1771	1771	1771	0
210	20241007	163300	561468786	1771	1771	1771	1771	0
211	20241007	163200	561468786	1771	1771	1771	1771	0
212	20241007	163100	561468786	1771	1771	1771	1771	6088
213	20241007	163000	561468786	1771	1771	1771	1771	0
214	20241007	162900	561468786	1771	1771	1771	1771	0
215	20241007	162800	561468786	1771	1771	1771	1771	0
216	20241007	162700	561468786	1771	1771	1771	1771	0
217	20241007	162600	561468786	1771	1771	1771	1771	0
218	20241007	162500	561468786	1771	1771	1771	1771	0
219	20241007	162400	561468786	1771	1771	1771	1771	0
220	20241007	162300	561468786	1771	1771	1771	1771	0
221	20241007	162200	561468786	1771	1771	1771	1771	0
222	20241007	162100	561468786	1771	1771	1771	1771	0
223	20241007	162000	561468786	1771	1771	1771	1771	0
224	20241007	161900	561468786	1771	1771	1771	1771	0
225	20241007	161800	561468786	1771	1771	1771	1771	0
226	20241007	161700	561468786	1771	1771	1771	1771	0
227	20241007	161600	561468786	1771	1771	1771	1771	0
228	20241007	161500	561468786	1771	1771	1771	1771	0
229	20241007	161400	561468786	1771	1771	1771	1771	0
230	20241007	161300	561468786	1771	1771	1771	1771	0
231	20241007	161200	561468786	1771	1771	1771	1771	0
232	20241007	161100	561468786	1771	1771	1771	1771	0
233	20241007	161000	561468786	1771	1771	1771	1771	0
234	20241007	160900	561468786	1771	1771	1771	1771	0
235	20241007	160800	561468786	1771	1771	1771	1771	0
236	20241007	160700	561468786	1771	1771	1771	1771	0
237	20241007	160600	561468786	1771	1771	1771	1771	0
238	20241007	160500	561468786	1771	1771	1771	1771	0
239	20241007	160400	561468786	1771	1771	1771	1771	0
240	20241007	160300	561468786	1771	1771	1771	1771	0
241	20241007	160200	561468786	1771	1771	1771	1771	0
242	20241007	160100	561468786	1771	1771	1771	1771	6088
243	20241007	160000	561468786	1771	1771	1771	1771	0
244	20241007	155900	561468786	1771	1771	1771	1771	0
245	20241007	155800	561468786	1771	1771	1771	1771	0
246	20241007	155700	561468786	1771	1771	1771	1771	0
247	20241007	155600	561468786	1771	1771	1771	1771	0
248	20241007	155500	561468786	1771	1771	1771	1771	0
249	20241007	155400	561468786	1771	1771	1771	1771	0
250	20241007	155300	561468786	1771	1771	1771	1771	0
251	20241007	155200	561468786	1771	1771	1771	1771	0
252	20241007	155100	561468786	1771	1771	1771	1771	0
253	20241007	155000	561468786	1771	1771	1771	1771	0
254	20241007	154900	561468786	1771	1771	1771	1771	0
255	20241007	154800	561468786	1771	1771	1771	1771	0
256	20241007	154700	561468786	1771	1771	1771	1771	0
257	20241007	154600	561468786	1771	1771	1771	1771	0
258	20241007	154500	561468786	1771	1771	1771	1771	0
259	20241007	154400	561468786	1771	1771	1771	1771	0
260	20241007	154300	561468786	1771	1771	1771	1771	0
261	20241007	154200	561468786	1771	1771	1771	1771	0
262	20241007	154100	561468786	1771	1771	1771	1771	0
263	20241007	154000	561468786	1771	1771	1771	1771	0
264	20241007	153900	561468786	1771	1771	1771	1771	0
265	20241007	153800	561468786	1771	1771	1771	1771	0
266	20241007	153700	561468786	1771	1771	1771	1771	0
267	20241007	153600	561468786	1771	1771	1771	1771	0
268	20241007	153500	561468786	1771	1771	1771	1771	0
269	20241007	153400	561468786	1771	1771	1771	1771	0
270	20241007	153300	561468786	1771	1771	1771	1771	0
271	20241007	153200	561468786	1771	1771	1771	1771	0
272	20241007	153100	561468786	1771	1771	1771	1771	6088
273	20241007	153000	561468786	1771	1771	1771	1771	6088
274	20241007	152900	550686938	1775	1775	1775	1775	0
275	20241007	152800	550686938	1775	1775	1775	1775	0
276	20241007	152700	550686938	1775	1775	1775	1775	0
277	20241007	152600	550686938	1775	1775	1775	1775	0
278	20241007	152500	550686938	1775	1775	1775	1775	0
279	20241007	152400	550686938	1775	1775	1775	1775	0
280	20241007	152300	550686938	1775	1775	1775	1775	0
281	20241007	152200	550686938	1775	1775	1775	1775	0
282	20241007	152100	550686938	1775	1775	1775	1775	0
283	20241007	152000	550686938	1775	1775	1775	1775	0
284	20241007	151900	550686938	1775	1771	1775	1771	1817
285	20241007	151800	547466019	1771	1775	1775	1771	1240
286	20241007	151700	545266269	1776	1776	1776	1776	2
287	20241007	151600	545262717	1776	1776	1776	1776	511
288	20241007	151500	544355181	1776	1776	1776	1776	120
289	20241007	151400	544142061	1776	1776	1776	1776	100
290	20241007	151300	543964461	1776	1777	1777	1776	950
291	20241007	151200	542276941	1777	1776	1777	1776	746
292	20241007	151100	540951651	1775	1775	1775	1775	98
293	20241007	151000	540777701	1775	1773	1775	1772	2040
294	20241007	150900	537162140	1773	1773	1773	1773	210
295	20241007	150800	536789810	1772	1772	1772	1772	2
296	20241007	150700	536786266	1772	1772	1772	1772	772
297	20241007	150600	535418282	1772	1772	1772	1772	141
298	20241007	150500	535168430	1771	1772	1772	1771	365
299	20241007	150400	534521666	1772	1772	1772	1772	0
300	20241007	150300	534521666	1772	1772	1772	1772	160
301	20241007	150200	534238146	1771	1771	1771	1771	112
302	20241007	150100	534039794	1771	1771	1771	1771	3043
303	20241007	150000	528650641	1772	1772	1772	1772	170
304	20241007	145900	528349401	1773	1773	1773	1773	8
305	20241007	145800	528335217	1773	1773	1773	1773	10
306	20241007	145700	528317487	1773	1771	1773	1771	701
307	20241007	145600	527075692	1773	1771	1773	1770	501
308	20241007	145500	526188421	1771	1772	1772	1771	318
309	20241007	145400	525625187	1772	1772	1772	1772	183
310	20241007	145300	525300911	1773	1773	1773	1773	400
311	20241007	145200	524591711	1772	1772	1772	1772	1
312	20241007	145100	524589939	1773	1773	1773	1773	1
313	20241007	145000	524588166	1772	1772	1772	1772	29
314	20241007	144900	524536778	1772	1772	1772	1772	592
315	20241007	144800	523487754	1772	1772	1772	1772	9
316	20241007	144700	523471806	1772	1772	1772	1772	26
317	20241007	144600	523425734	1772	1772	1772	1772	0
318	20241007	144500	523425734	1772	1772	1772	1772	389
319	20241007	144400	522736426	1772	1772	1772	1772	18
320	20241007	144300	522704530	1772	1771	1772	1771	30
321	20241007	144200	522651395	1772	1772	1772	1772	10
322	20241007	144100	522633675	1772	1772	1772	1772	150
323	20241007	144000	522367875	1773	1773	1773	1773	3
324	20241007	143900	522362556	1771	1772	1773	1771	2109
325	20241007	143800	518624828	1771	1771	1771	1771	356
326	20241007	143700	517994352	1771	1771	1771	1771	25
327	20241007	143600	517950077	1771	1771	1771	1770	532
328	20241007	143500	517007919	1771	1770	1771	1770	1870
329	20241007	143400	513697169	1770	1770	1770	1769	179
330	20241007	143300	513380340	1769	1769	1769	1769	16
331	20241007	143200	513352036	1770	1769	1770	1769	3110
332	20241007	143100	507847436	1770	1770	1770	1770	12
333	20241007	143000	507826196	1770	1770	1770	1770	978
334	20241007	142900	506095136	1771	1771	1771	1771	0
335	20241007	142800	506095136	1771	1771	1771	1771	0
336	20241007	142700	506095136	1771	1771	1771	1770	415
337	20241007	142600	505360177	1771	1772	1772	1771	123
338	20241007	142500	505142232	1772	1772	1772	1772	34
339	20241007	142400	505081984	1772	1770	1772	1770	501
340	20241007	142300	504194600	1770	1770	1770	1770	30
341	20241007	142200	504141500	1770	1770	1770	1770	0
342	20241007	142100	504141500	1770	1770	1770	1770	384
343	20241007	142000	503461820	1770	1770	1770	1770	0
344	20241007	141900	503461820	1770	1770	1770	1769	1123
345	20241007	141800	501475052	1770	1770	1770	1770	25
346	20241007	141700	501430802	1770	1770	1770	1770	12
347	20241007	141600	501409562	1771	1771	1771	1771	0
348	20241007	141500	501409562	1771	1771	1771	1771	10
349	20241007	141400	501391852	1771	1770	1771	1770	187
350	20241007	141300	501060860	1772	1772	1772	1772	0
351	20241007	141200	501060860	1772	1772	1772	1772	10
352	20241007	141100	501043140	1772	1772	1772	1772	120
353	20241007	141000	500830500	1772	1772	1772	1772	0
354	20241007	140900	500830500	1772	1772	1772	1772	0
355	20241007	140800	500830500	1772	1772	1772	1772	0
356	20241007	140700	500830500	1772	1770	1772	1769	3395
357	20241007	140600	494823722	1771	1771	1771	1771	61
358	20241007	140500	494715691	1772	1772	1772	1772	0
359	20241007	140400	494715691	1772	1772	1772	1772	0
360	20241007	140300	494715691	1772	1772	1772	1772	8
361	20241007	140200	494701515	1772	1772	1772	1771	35
362	20241007	140100	494639515	1771	1771	1771	1771	50
363	20241007	140000	494550965	1770	1771	1771	1770	1537
364	20241007	135900	491830415	1772	1772	1772	1772	0
365	20241007	135800	491830415	1772	1772	1772	1772	25
366	20241007	135700	491786115	1772	1772	1772	1772	1
367	20241007	135600	491784343	1772	1772	1772	1772	11
368	20241007	135500	491764851	1773	1773	1773	1773	10
369	20241007	135400	491747121	1773	1773	1773	1773	0
370	20241007	135300	491747121	1773	1773	1773	1773	2
371	20241007	135200	491743575	1773	1773	1773	1773	6
372	20241007	135100	491732937	1774	1774	1774	1774	6
373	20241007	135000	491722293	1774	1774	1774	1774	4
374	20241007	134900	491715197	1770	1773	1773	1770	2000
375	20241007	134800	488174001	1774	1774	1774	1774	200
376	20241007	134700	487819201	1774	1774	1774	1774	4
377	20241007	134600	487812105	1774	1774	1774	1774	16
378	20241007	134500	487783721	1774	1774	1774	1774	4
379	20241007	134400	487776625	1774	1774	1774	1774	3
380	20241007	134300	487771303	1775	1775	1775	1775	4
381	20241007	134200	487764203	1778	1778	1778	1778	0
382	20241007	134100	487764203	1778	1778	1778	1778	0
383	20241007	134000	487764203	1778	1778	1778	1778	0
384	20241007	133900	487764203	1778	1778	1778	1778	1
385	20241007	133800	487762425	1773	1773	1773	1773	10
386	20241007	133700	487744695	1773	1773	1773	1773	203
387	20241007	133600	487384776	1778	1778	1778	1778	13
388	20241007	133500	487361662	1778	1778	1778	1778	0
389	20241007	133400	487361662	1778	1778	1778	1778	0
390	20241007	133300	487361662	1778	1774	1778	1774	909
391	20241007	133200	485746247	1775	1775	1775	1775	0
392	20241007	133100	485746247	1775	1775	1775	1775	0
393	20241007	133000	485746247	1775	1775	1775	1775	0
394	20241007	132900	485746247	1775	1775	1775	1775	0
395	20241007	132800	485746247	1775	1775	1775	1775	372
396	20241007	132700	485085947	1778	1778	1778	1778	0
397	20241007	132600	485085947	1778	1778	1778	1778	0
398	20241007	132500	485085947	1778	1778	1778	1778	200
399	20241007	132400	484730347	1778	1778	1778	1778	279
400	20241007	132300	484234285	1770	1770	1770	1770	1
401	20241007	132200	484232515	1778	1778	1778	1778	3
402	20241007	132100	484227181	1770	1770	1770	1770	0
403	20241007	132000	484227181	1770	1771	1771	1770	1089
404	20241007	131900	482299632	1775	1772	1775	1772	1809
405	20241007	131800	479090334	1775	1775	1775	1775	28
406	20241007	131700	479040634	1775	1775	1775	1775	0
407	20241007	131600	479040634	1775	1771	1775	1771	220
408	20241007	131500	478650934	1770	1770	1770	1770	1
409	20241007	131400	478649164	1775	1775	1775	1775	247
410	20241007	131300	478210739	1775	1775	1775	1775	0
411	20241007	131200	478210739	1775	1770	1775	1769	2352
412	20241007	131100	474049793	1775	1775	1775	1775	0
413	20241007	131000	474049793	1775	1775	1775	1775	0
414	20241007	130900	474049793	1775	1778	1778	1775	417
415	20241007	130800	473309504	1778	1778	1778	1778	21
416	20241007	130700	473272166	1770	1770	1770	1770	0
417	20241007	130600	473272166	1770	1770	1770	1770	1488
418	20241007	130500	470638406	1770	1774	1774	1770	2010
419	20241007	130400	467079859	1776	1776	1776	1776	0
420	20241007	130300	467079859	1776	1777	1777	1776	1519
421	20241007	130200	464381989	1779	1779	1779	1779	0
422	20241007	130100	464381989	1779	1778	1779	1778	5
423	20241007	130000	464373098	1778	1776	1778	1776	59
424	20241007	125900	464268304	1773	1773	1773	1773	0
425	20241007	125800	464268304	1773	1773	1776	1771	1072
426	20241007	125700	462367610	1773	1773	1773	1773	3
427	20241007	125600	462362291	1773	1773	1773	1773	4
428	20241007	125500	462355199	1773	1771	1773	1771	5
429	20241007	125400	462346336	1770	1770	1770	1770	0
430	20241007	125300	462346336	1770	1771	1771	1770	500
431	20241007	125200	461461268	1770	1771	1771	1770	501
432	20241007	125100	460574024	1770	1770	1770	1770	0
433	20241007	125000	460574024	1770	1770	1770	1770	0
434	20241007	124900	460574024	1770	1770	1770	1770	500
435	20241007	124800	459689024	1773	1770	1773	1770	502
436	20241007	124700	458800478	1773	1773	1773	1773	0
437	20241007	124600	458800478	1773	1773	1773	1773	0
438	20241007	124500	458800478	1773	1773	1773	1773	0
439	20241007	124400	458800478	1773	1773	1773	1773	2
440	20241007	124300	458796932	1770	1770	1770	1770	138
441	20241007	124200	458552672	1770	1768	1770	1768	1126
442	20241007	124100	456560104	1768	1768	1768	1768	0
443	20241007	124000	456560104	1768	1768	1768	1768	100
444	20241007	123900	456383304	1766	1766	1766	1766	0
445	20241007	123800	456383304	1766	1766	1766	1766	43
446	20241007	123700	456307366	1768	1768	1768	1768	0
447	20241007	123600	456307366	1768	1768	1768	1768	0
448	20241007	123500	456307366	1768	1768	1768	1768	3
449	20241007	123400	456302062	1768	1768	1768	1768	57
450	20241007	123300	456201286	1768	1767	1768	1766	1012
451	20241007	123200	454413561	1767	1768	1768	1767	275
452	20241007	123100	453927406	1768	1768	1768	1768	171
453	20241007	123000	453625078	1768	1768	1768	1768	50
454	20241007	122900	453536678	1769	1769	1769	1769	159
455	20241007	122800	453255407	1767	1767	1767	1767	88
456	20241007	122700	453099911	1765	1767	1767	1765	413
457	20241007	122600	452370739	1767	1767	1767	1767	0
458	20241007	122500	452370739	1767	1767	1767	1767	0
459	20241007	122400	452370739	1767	1776	1776	1767	18949
460	20241007	122300	418844646	1780	1780	1780	1780	0
461	20241007	122200	418844646	1780	1777	1780	1777	84
462	20241007	122100	418695198	1780	1779	1780	1779	1090
463	20241007	122000	416755148	1780	1780	1780	1780	1
464	20241007	121900	416753368	1780	1775	1780	1775	130
465	20241007	121800	416522593	1775	1775	1775	1775	101
466	20241007	121700	416343318	1775	1775	1775	1775	30
467	20241007	121600	416290068	1775	1779	1779	1775	5017
468	20241007	121500	407380767	1780	1780	1780	1780	0
469	20241007	121400	407380767	1780	1779	1780	1779	49
470	20241007	121300	407293553	1780	1779	1780	1779	16
471	20241007	121200	407265088	1779	1779	1779	1779	100
472	20241007	121100	407087188	1780	1780	1780	1780	155
473	20241007	121000	406811288	1780	1780	1780	1780	0
474	20241007	120900	406811288	1780	1780	1780	1779	208
475	20241007	120800	406441051	1780	1780	1780	1780	5
476	20241007	120700	406432151	1780	1780	1780	1780	15
477	20241007	120600	406405451	1780	1779	1780	1779	26
478	20241007	120500	406359172	1779	1779	1779	1779	59
479	20241007	120400	406254211	1779	1780	1780	1779	328
480	20241007	120300	405670374	1781	1781	1781	1781	4
481	20241007	120200	405663250	1781	1781	1781	1781	10
482	20241007	120100	405645440	1781	1781	1781	1781	156
483	20241007	120000	405367604	1782	1782	1782	1782	527
484	20241007	115900	404428490	1781	1780	1781	1780	1931
485	20241007	115800	400989838	1780	1780	1780	1780	4
486	20241007	115700	400982718	1780	1780	1780	1780	4
487	20241007	115600	400975598	1778	1778	1778	1778	0
488	20241007	115500	400975598	1778	1778	1778	1778	306
489	20241007	115400	400431530	1777	1776	1777	1776	496
490	20241007	115300	399550338	1777	1777	1777	1777	1
491	20241007	115200	399548561	1774	1775	1775	1774	29
492	20241007	115100	399497104	1775	1777	1777	1775	5
493	20241007	115000	399488221	1775	1776	1776	1775	8
494	20241007	114900	399474017	1774	1775	1775	1774	154
495	20241007	114800	399200816	1774	1775	1775	1774	17
496	20241007	114700	399170657	1775	1775	1775	1775	5
497	20241007	114600	399161782	1775	1775	1775	1775	1
498	20241007	114500	399160007	1775	1775	1775	1775	0
499	20241007	114400	399160007	1775	1775	1775	1775	1
500	20241007	114300	399158232	1775	1773	1775	1773	12
501	20241007	114200	399136934	1772	1772	1772	1772	0
502	20241007	114100	399136934	1772	1772	1772	1772	0
503	20241007	114000	399136934	1772	1772	1772	1772	0
504	20241007	113900	399136934	1772	1772	1772	1772	1
505	20241007	113800	399135162	1771	1771	1771	1771	1
506	20241007	113700	399133391	1771	1777	1777	1771	2160
507	20241007	113600	395303431	1778	1778	1778	1778	0
508	20241007	113500	395303431	1778	1778	1778	1778	0
509	20241007	113400	395303431	1778	1778	1778	1778	0
510	20241007	113300	395303431	1778	1778	1778	1778	0
511	20241007	113200	395303431	1778	1778	1778	1778	15
512	20241007	113100	395276761	1778	1778	1778	1778	6
513	20241007	113000	395266093	1778	1778	1778	1778	2
514	20241007	112900	395262537	1779	1779	1779	1779	10
515	20241007	112800	395244747	1780	1780	1780	1780	1065
516	20241007	112700	393349047	1780	1779	1780	1779	400
517	20241007	112600	392637055	1780	1780	1780	1780	0
518	20241007	112500	392637055	1780	1780	1780	1780	0
519	20241007	112400	392637055	1780	1780	1780	1780	301
520	20241007	112300	392101275	1777	1774	1777	1774	2098
521	20241007	112200	388375144	1775	1775	1775	1775	50
522	20241007	112100	388286394	1775	1773	1775	1773	1741
523	20241007	112000	385196990	1773	1773	1773	1773	1
524	20241007	111900	385195217	1773	1773	1773	1773	134
525	20241007	111800	384957635	1773	1774	1774	1773	230
526	20241007	111700	384549645	1774	1774	1774	1770	8
527	20241007	111600	384535457	1774	1774	1774	1774	301
528	20241007	111500	384001483	1769	1769	1769	1769	0
529	20241007	111400	384001483	1769	1769	1769	1769	30
530	20241007	111300	383948413	1769	1769	1769	1769	0
531	20241007	111200	383948413	1769	1769	1769	1769	3485
532	20241007	111100	377783448	1769	1772	1775	1769	4544
533	20241007	111000	369722055	1768	1772	1773	1768	659
534	20241007	110900	368555878	1772	1772	1772	1772	3
535	20241007	110800	368550562	1769	1769	1769	1769	305
536	20241007	110700	368011017	1768	1769	1769	1768	818
537	20241007	110600	366564781	1774	1774	1774	1774	44
538	20241007	110500	366486725	1769	1769	1775	1769	29
539	20241007	110400	366435310	1769	1769	1769	1769	1
540	20241007	110300	366433541	1769	1775	1775	1769	168
541	20241007	110200	366135371	1775	1775	1775	1775	1
542	20241007	110100	366133596	1776	1776	1776	1776	6
543	20241007	110000	366122940	1776	1776	1776	1776	0
544	20241007	105900	366122940	1776	1776	1776	1776	559
545	20241007	105800	365130156	1769	1767	1769	1767	6
546	20241007	105700	365119552	1776	1769	1776	1767	902
547	20241007	105600	363524922	1767	1767	1767	1767	10
548	20241007	105500	363507252	1767	1769	1769	1767	1703
549	20241007	105400	360497753	1770	1776	1776	1770	1447
550	20241007	105300	357934693	1776	1776	1776	1776	0
551	20241007	105200	357934693	1776	1776	1776	1776	10
552	20241007	105100	357916933	1770	1777	1777	1770	395
553	20241007	105000	357217316	1777	1776	1777	1776	10
554	20241007	104900	357199551	1780	1775	1780	1775	75
555	20241007	104800	357066066	1775	1777	1780	1775	1185
556	20241007	104700	354961615	1781	1781	1781	1781	0
557	20241007	104600	354961615	1781	1781	1781	1781	2
558	20241007	104500	354958053	1776	1776	1776	1776	5
559	20241007	104400	354949173	1782	1782	1782	1782	5
560	20241007	104300	354940263	1782	1780	1782	1780	944
561	20241007	104200	353259763	1780	1777	1780	1777	2239
562	20241007	104100	349275543	1777	1776	1777	1776	41
563	20241007	104000	349202722	1775	1775	1775	1775	0
564	20241007	103900	349202722	1775	1775	1775	1770	889
565	20241007	103800	347628136	1776	1776	1776	1776	0
566	20241007	103700	347628136	1776	1776	1776	1776	0
567	20241007	103600	347628136	1776	1776	1776	1776	865
568	20241007	103500	346091896	1778	1778	1778	1778	16
569	20241007	103400	346063448	1768	1778	1778	1768	5400
570	20241007	103300	336503750	1778	1778	1778	1775	1190
571	20241007	103200	334387936	1778	1778	1778	1778	70
572	20241007	103100	334263476	1778	1778	1778	1778	1
573	20241007	103000	334261698	1773	1778	1778	1773	850
574	20241007	102900	332751798	1778	1777	1778	1776	164
575	20241007	102800	332460216	1778	1778	1778	1778	1
576	20241007	102700	332458438	1772	1772	1772	1771	1000
577	20241007	102600	330687048	1772	1772	1772	1772	10
578	20241007	102500	330669328	1770	1771	1771	1770	36
579	20241007	102400	330605573	1771	1771	1771	1771	766
580	20241007	102300	329248987	1770	1770	1770	1770	10532
581	20241007	102200	310607347	1770	1770	1770	1770	10
582	20241007	102100	310589647	1768	1778	1778	1768	1911
583	20241007	102000	307205763	1770	1772	1772	1770	206
584	20241007	101900	306840909	1771	1776	1776	1771	627
585	20241007	101800	305730000	1778	1774	1778	1773	770
586	20241007	101700	304364657	1774	1773	1774	1773	470
587	20241007	101600	303531337	1773	1778	1778	1772	1657
588	20241007	101500	300589332	1778	1778	1778	1778	357
589	20241007	101400	299954586	1778	1779	1779	1778	38
590	20241007	101300	299887017	1784	1783	1784	1778	3432
591	20241007	101200	293778264	1785	1785	1785	1785	207
592	20241007	101100	293408769	1785	1785	1785	1785	50
593	20241007	101000	293319519	1785	1785	1785	1784	320
594	20241007	100900	292748371	1784	1786	1786	1784	167
595	20241007	100800	292450439	1784	1787	1787	1784	67
596	20241007	100700	292330908	1784	1790	1790	1784	9887
597	20241007	100600	274659931	1790	1795	1795	1790	401
598	20241007	100500	273941641	1789	1789	1790	1789	2519
599	20241007	100400	269435099	1796	1797	1797	1788	1339
600	20241007	100300	267031361	1796	1794	1797	1788	3428
601	20241007	100200	260874882	1795	1787	1797	1787	1442
602	20241007	100100	258294286	1797	1797	1797	1795	847
603	20241007	100000	256772298	1797	1784	1797	1784	11107
604	20241007	095900	236863343	1788	1786	1788	1783	3508
605	20241007	095800	230593635	1787	1787	1787	1787	821
606	20241007	095700	229126508	1787	1787	1787	1787	11
607	20241007	095600	229106851	1783	1787	1788	1783	648
608	20241007	095500	227948242	1788	1788	1788	1788	40
609	20241007	095400	227876722	1781	1781	1781	1781	64
610	20241007	095300	227762738	1789	1788	1789	1781	896
611	20241007	095200	226161886	1788	1788	1788	1788	1330
612	20241007	095100	223783846	1788	1788	1788	1788	4642
613	20241007	095000	215483950	1789	1781	1789	1781	5419
614	20241007	094900	205799584	1784	1784	1784	1783	153
615	20241007	094800	205526642	1784	1783	1784	1783	1042
616	20241007	094700	203667734	1784	1783	1785	1783	6741
617	20241007	094600	191640701	1783	1775	1783	1775	8358
618	20241007	094500	176766149	1772	1772	1772	1772	15
619	20241007	094400	176739569	1775	1770	1775	1770	1621
620	20241007	094300	173870164	1770	1772	1772	1770	1683
621	20241007	094200	170890984	1772	1772	1772	1772	1
622	20241007	094100	170889212	1777	1777	1777	1777	0
623	20241007	094000	170889212	1777	1779	1779	1773	1587
624	20241007	093900	168072747	1779	1780	1780	1779	195
625	20241007	093800	167725719	1780	1780	1780	1779	494
626	20241007	093700	166846409	1780	1777	1780	1777	588
627	20241007	093600	165799781	1777	1781	1781	1777	1488
628	20241007	093500	163150190	1782	1781	1782	1781	359
629	20241007	093400	162510803	1781	1782	1782	1781	1514
630	20241007	093300	159814355	1781	1780	1782	1780	443
631	20241007	093200	159025501	1780	1779	1784	1779	1941
632	20241007	093100	155565934	1779	1776	1779	1775	16706
633	20241007	093000	125896132	1775	1779	1779	1775	2653
634	20241007	092900	121180992	1778	1784	1785	1778	6410
635	20241007	092800	109745762	1784	1779	1784	1779	2500
636	20241007	092700	105295345	1774	1768	1780	1768	14680
637	20241007	092600	79253682	1768	1768	1768	1768	123
638	20241007	092500	79036218	1770	1763	1770	1763	505
639	20241007	092400	78145868	1763	1763	1763	1763	45
640	20241007	092300	78066533	1763	1765	1765	1762	1700
641	20241007	092200	75069229	1772	1772	1772	1765	147
642	20241007	092100	74808836	1772	1762	1773	1762	568
643	20241007	092000	73802390	1769	1772	1776	1769	3172
644	20241007	091900	68181310	1772	1762	1772	1762	4454
645	20241007	091800	60300059	1762	1764	1765	1762	889
646	20241007	091700	58731848	1764	1763	1764	1763	240
647	20241007	091600	58308678	1763	1757	1774	1757	7553
648	20241007	091500	44965576	1755	1750	1755	1750	17
649	20241007	091400	44935779	1750	1750	1750	1750	870
650	20241007	091300	43413279	1750	1750	1750	1750	581
651	20241007	091200	42396529	1750	1750	1755	1750	4424
652	20241007	091100	34647484	1745	1732	1750	1732	3975
653	20241007	091000	27738616	1732	1723	1732	1723	31
654	20241007	090900	27684933	1723	1724	1731	1723	2411
655	20241007	090800	23526597	1724	1724	1724	1724	81
656	20241007	090700	23386953	1724	1729	1729	1724	753
657	20241007	090600	22088379	1727	1728	1729	1727	3583
658	20241007	090500	15898176	1739	1739	1739	1739	18
659	20241007	090400	15866874	1734	1738	1739	1734	1309
660	20241007	090300	13591947	1734	1733	1734	1733	1021
661	20241007	090200	11821687	1733	1732	1733	1721	3574
662	20241007	090100	5638971	1732	1732	1732	1732	10
663	20241007	090000	5621651	1733	1733	1733	1723	3247