KissMeData/119650/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	201700	4545830623	627	627	627	627	27867
3	20241002	201600	4545830623	627	627	627	627	0
4	20241002	201500	4545830623	627	627	627	627	0
5	20241002	201400	4545830623	627	627	627	627	0
6	20241002	201300	4545830623	627	627	627	627	0
7	20241002	201200	4545830623	627	627	627	627	0
8	20241002	201100	4545830623	627	627	627	627	0
9	20241002	201000	4545830623	627	627	627	627	0
10	20241002	200900	4545830623	627	627	627	627	0
11	20241002	200800	4545830623	627	627	627	627	0
12	20241002	200700	4545830623	627	627	627	627	0
13	20241002	200600	4545830623	627	627	627	627	0
14	20241002	200500	4545830623	627	627	627	627	0
15	20241002	200400	4545830623	627	627	627	627	0
16	20241002	200300	4545830623	627	627	627	627	0
17	20241002	200200	4545830623	627	627	627	627	0
18	20241002	200100	4545830623	627	627	627	627	0
19	20241002	200000	4545830623	627	627	627	627	0
20	20241002	195900	4545830623	627	627	627	627	0
21	20241002	195800	4545830623	627	627	627	627	0
22	20241002	195700	4545830623	627	627	627	627	0
23	20241002	195600	4545830623	627	627	627	627	0
24	20241002	195500	4545830623	627	627	627	627	0
25	20241002	195400	4545830623	627	627	627	627	0
26	20241002	195300	4545830623	627	627	627	627	0
27	20241002	195200	4545830623	627	627	627	627	0
28	20241002	195100	4545830623	627	627	627	627	0
29	20241002	195000	4545830623	627	627	627	627	0
30	20241002	194900	4545830623	627	627	627	627	0
31	20241002	194800	4545830623	627	627	627	627	0
32	20241002	194700	4545830623	627	627	627	627	27867
33	20241002	194600	4545830623	627	627	627	627	0
34	20241002	194500	4545830623	627	627	627	627	0
35	20241002	194400	4545830623	627	627	627	627	0
36	20241002	194300	4545830623	627	627	627	627	0
37	20241002	194200	4545830623	627	627	627	627	0
38	20241002	194100	4545830623	627	627	627	627	0
39	20241002	194000	4545830623	627	627	627	627	0
40	20241002	193900	4545830623	627	627	627	627	0
41	20241002	193800	4545830623	627	627	627	627	0
42	20241002	193700	4545830623	627	627	627	627	0
43	20241002	193600	4545830623	627	627	627	627	0
44	20241002	193500	4545830623	627	627	627	627	0
45	20241002	193400	4545830623	627	627	627	627	0
46	20241002	193300	4545830623	627	627	627	627	0
47	20241002	193200	4545830623	627	627	627	627	0
48	20241002	193100	4545830623	627	627	627	627	0
49	20241002	193000	4545830623	627	627	627	627	0
50	20241002	192900	4545830623	627	627	627	627	0
51	20241002	192800	4545830623	627	627	627	627	0
52	20241002	192700	4545830623	627	627	627	627	0
53	20241002	192600	4545830623	627	627	627	627	0
54	20241002	192500	4545830623	627	627	627	627	0
55	20241002	192400	4545830623	627	627	627	627	0
56	20241002	192300	4545830623	627	627	627	627	0
57	20241002	192200	4545830623	627	627	627	627	0
58	20241002	192100	4545830623	627	627	627	627	0
59	20241002	192000	4545830623	627	627	627	627	0
60	20241002	191900	4545830623	627	627	627	627	0
61	20241002	191800	4545830623	627	627	627	627	0
62	20241002	191700	4545830623	627	627	627	627	27867
63	20241002	191600	4545830623	627	627	627	627	0
64	20241002	191500	4545830623	627	627	627	627	0
65	20241002	191400	4545830623	627	627	627	627	0
66	20241002	191300	4545830623	627	627	627	627	0
67	20241002	191200	4545830623	627	627	627	627	0
68	20241002	191100	4545830623	627	627	627	627	0
69	20241002	191000	4545830623	627	627	627	627	0
70	20241002	190900	4545830623	627	627	627	627	0
71	20241002	190800	4545830623	627	627	627	627	0
72	20241002	190700	4545830623	627	627	627	627	0
73	20241002	190600	4545830623	627	627	627	627	0
74	20241002	190500	4545830623	627	627	627	627	0
75	20241002	190400	4545830623	627	627	627	627	0
76	20241002	190300	4545830623	627	627	627	627	0
77	20241002	190200	4545830623	627	627	627	627	0
78	20241002	190100	4545830623	627	627	627	627	0
79	20241002	190000	4545830623	627	627	627	627	0
80	20241002	185900	4545830623	627	627	627	627	0
81	20241002	185800	4545830623	627	627	627	627	0
82	20241002	185700	4545830623	627	627	627	627	0
83	20241002	185600	4545830623	627	627	627	627	0
84	20241002	185500	4545830623	627	627	627	627	0
85	20241002	185400	4545830623	627	627	627	627	0
86	20241002	185300	4545830623	627	627	627	627	0
87	20241002	185200	4545830623	627	627	627	627	0
88	20241002	185100	4545830623	627	627	627	627	0
89	20241002	185000	4545830623	627	627	627	627	0
90	20241002	184900	4545830623	627	627	627	627	0
91	20241002	184800	4545830623	627	627	627	627	0
92	20241002	184700	4545830623	627	627	627	627	27867
93	20241002	184600	4545830623	627	627	627	627	0
94	20241002	184500	4545830623	627	627	627	627	0
95	20241002	184400	4545830623	627	627	627	627	0
96	20241002	184300	4545830623	627	627	627	627	0
97	20241002	184200	4545830623	627	627	627	627	0
98	20241002	184100	4545830623	627	627	627	627	0
99	20241002	184000	4545830623	627	627	627	627	0
100	20241002	183900	4545830623	627	627	627	627	0
101	20241002	183800	4545830623	627	627	627	627	0
102	20241002	183700	4545830623	627	627	627	627	0
103	20241002	183600	4545830623	627	627	627	627	0
104	20241002	183500	4545830623	627	627	627	627	0
105	20241002	183400	4545830623	627	627	627	627	0
106	20241002	183300	4545830623	627	627	627	627	0
107	20241002	183200	4545830623	627	627	627	627	0
108	20241002	183100	4545830623	627	627	627	627	0
109	20241002	183000	4545830623	627	627	627	627	0
110	20241002	182900	4545830623	627	627	627	627	0
111	20241002	182800	4545830623	627	627	627	627	0
112	20241002	182700	4545830623	627	627	627	627	0
113	20241002	182600	4545830623	627	627	627	627	0
114	20241002	182500	4545830623	627	627	627	627	0
115	20241002	182400	4545830623	627	627	627	627	0
116	20241002	182300	4545830623	627	627	627	627	0
117	20241002	182200	4545830623	627	627	627	627	0
118	20241002	182100	4545830623	627	627	627	627	0
119	20241002	182000	4545830623	627	627	627	627	0
120	20241002	181900	4545830623	627	627	627	627	0
121	20241002	181800	4545830623	627	627	627	627	0
122	20241002	181700	4545830623	627	627	627	627	27867
123	20241002	181600	4545830623	627	627	627	627	0
124	20241002	181500	4545830623	627	627	627	627	0
125	20241002	181400	4545830623	627	627	627	627	0
126	20241002	181300	4545830623	627	627	627	627	0
127	20241002	181200	4545830623	627	627	627	627	0
128	20241002	181100	4545830623	627	627	627	627	0
129	20241002	181000	4545830623	627	627	627	627	0
130	20241002	180900	4545830623	627	627	627	627	0
131	20241002	180800	4545830623	627	627	627	627	0
132	20241002	180700	4545830623	627	627	627	627	0
133	20241002	180600	4545830623	627	627	627	627	0
134	20241002	180500	4545830623	627	627	627	627	0
135	20241002	180400	4545830623	627	627	627	627	0
136	20241002	180300	4545830623	627	627	627	627	0
137	20241002	180200	4545830623	627	627	627	627	0
138	20241002	180100	4545830623	627	627	627	627	0
139	20241002	180000	4545830623	627	627	627	627	0
140	20241002	175900	4545830623	627	627	627	627	0
141	20241002	175800	4545830623	627	627	627	627	0
142	20241002	175700	4545830623	627	627	627	627	0
143	20241002	175600	4545830623	627	627	627	627	0
144	20241002	175500	4545830623	627	627	627	627	0
145	20241002	175400	4545830623	627	627	627	627	0
146	20241002	175300	4545830623	627	627	627	627	0
147	20241002	175200	4545830623	627	627	627	627	0
148	20241002	175100	4545830623	627	627	627	627	0
149	20241002	175000	4545830623	627	627	627	627	0
150	20241002	174900	4545830623	627	627	627	627	0
151	20241002	174800	4545830623	627	627	627	627	0
152	20241002	174700	4545830623	627	627	627	627	27867
153	20241002	174600	4545830623	627	627	627	627	0
154	20241002	174500	4545830623	627	627	627	627	0
155	20241002	174400	4545830623	627	627	627	627	0
156	20241002	174300	4545830623	627	627	627	627	0
157	20241002	174200	4545830623	627	627	627	627	0
158	20241002	174100	4545830623	627	627	627	627	0
159	20241002	174000	4545830623	627	627	627	627	0
160	20241002	173900	4545830623	627	627	627	627	0
161	20241002	173800	4545830623	627	627	627	627	0
162	20241002	173700	4545830623	627	627	627	627	0
163	20241002	173600	4545830623	627	627	627	627	0
164	20241002	173500	4545830623	627	627	627	627	0
165	20241002	173400	4545830623	627	627	627	627	0
166	20241002	173300	4545830623	627	627	627	627	0
167	20241002	173200	4545830623	627	627	627	627	0
168	20241002	173100	4545830623	627	627	627	627	0
169	20241002	173000	4545830623	627	627	627	627	0
170	20241002	172900	4545830623	627	627	627	627	0
171	20241002	172800	4545830623	627	627	627	627	0
172	20241002	172700	4545830623	627	627	627	627	0
173	20241002	172600	4545830623	627	627	627	627	0
174	20241002	172500	4545830623	627	627	627	627	0
175	20241002	172400	4545830623	627	627	627	627	0
176	20241002	172300	4545830623	627	627	627	627	0
177	20241002	172200	4545830623	627	627	627	627	0
178	20241002	172100	4545830623	627	627	627	627	0
179	20241002	172000	4545830623	627	627	627	627	0
180	20241002	171900	4545830623	627	627	627	627	0
181	20241002	171800	4545830623	627	627	627	627	0
182	20241002	171700	4545830623	627	627	627	627	27867
183	20241002	171600	4545830623	627	627	627	627	0
184	20241002	171500	4545830623	627	627	627	627	0
185	20241002	171400	4545830623	627	627	627	627	0
186	20241002	171300	4545830623	627	627	627	627	0
187	20241002	171200	4545830623	627	627	627	627	0
188	20241002	171100	4545830623	627	627	627	627	0
189	20241002	171000	4545830623	627	627	627	627	0
190	20241002	170900	4545830623	627	627	627	627	0
191	20241002	170800	4545830623	627	627	627	627	0
192	20241002	170700	4545830623	627	627	627	627	0
193	20241002	170600	4545830623	627	627	627	627	0
194	20241002	170500	4545830623	627	627	627	627	0
195	20241002	170400	4545830623	627	627	627	627	0
196	20241002	170300	4545830623	627	627	627	627	0
197	20241002	170200	4545830623	627	627	627	627	0
198	20241002	170100	4545830623	627	627	627	627	0
199	20241002	170000	4545830623	627	627	627	627	0
200	20241002	165900	4545830623	627	627	627	627	0
201	20241002	165800	4545830623	627	627	627	627	0
202	20241002	165700	4545830623	627	627	627	627	0
203	20241002	165600	4545830623	627	627	627	627	0
204	20241002	165500	4545830623	627	627	627	627	0
205	20241002	165400	4545830623	627	627	627	627	0
206	20241002	165300	4545830623	627	627	627	627	0
207	20241002	165200	4545830623	627	627	627	627	0
208	20241002	165100	4545830623	627	627	627	627	0
209	20241002	165000	4545830623	627	627	627	627	0
210	20241002	164900	4545830623	627	627	627	627	0
211	20241002	164800	4545830623	627	627	627	627	0
212	20241002	164700	4545830623	627	627	627	627	27867
213	20241002	164600	4545830623	627	627	627	627	0
214	20241002	164500	4545830623	627	627	627	627	0
215	20241002	164400	4545830623	627	627	627	627	0
216	20241002	164300	4545830623	627	627	627	627	0
217	20241002	164200	4545830623	627	627	627	627	0
218	20241002	164100	4545830623	627	627	627	627	0
219	20241002	164000	4545830623	627	627	627	627	0
220	20241002	163900	4545830623	627	627	627	627	0
221	20241002	163800	4545830623	627	627	627	627	0
222	20241002	163700	4545830623	627	627	627	627	0
223	20241002	163600	4545830623	627	627	627	627	0
224	20241002	163500	4545830623	627	627	627	627	0
225	20241002	163400	4545830623	627	627	627	627	0
226	20241002	163300	4545830623	627	627	627	627	0
227	20241002	163200	4545830623	627	627	627	627	0
228	20241002	163100	4545830623	627	627	627	627	0
229	20241002	163000	4545830623	627	627	627	627	0
230	20241002	162900	4545830623	627	627	627	627	0
231	20241002	162800	4545830623	627	627	627	627	0
232	20241002	162700	4545830623	627	627	627	627	0
233	20241002	162600	4545830623	627	627	627	627	0
234	20241002	162500	4545830623	627	627	627	627	0
235	20241002	162400	4545830623	627	627	627	627	0
236	20241002	162300	4545830623	627	627	627	627	0
237	20241002	162200	4545830623	627	627	627	627	0
238	20241002	162100	4545830623	627	627	627	627	0
239	20241002	162000	4545830623	627	627	627	627	0
240	20241002	161900	4545830623	627	627	627	627	0
241	20241002	161800	4545830623	627	627	627	627	0
242	20241002	161700	4545830623	627	627	627	627	27867
243	20241002	161600	4545830623	627	627	627	627	0
244	20241002	161500	4545830623	627	627	627	627	0
245	20241002	161400	4545830623	627	627	627	627	0
246	20241002	161300	4545830623	627	627	627	627	0
247	20241002	161200	4545830623	627	627	627	627	0
248	20241002	161100	4545830623	627	627	627	627	0
249	20241002	161000	4545830623	627	627	627	627	0
250	20241002	160900	4545830623	627	627	627	627	0
251	20241002	160800	4545830623	627	627	627	627	0
252	20241002	160700	4545830623	627	627	627	627	0
253	20241002	160600	4545830623	627	627	627	627	0
254	20241002	160500	4545830623	627	627	627	627	0
255	20241002	160400	4545830623	627	627	627	627	0
256	20241002	160300	4545830623	627	627	627	627	0
257	20241002	160200	4545830623	627	627	627	627	0
258	20241002	160100	4545830623	627	627	627	627	0
259	20241002	160000	4545830623	627	627	627	627	0
260	20241002	155900	4545830623	627	627	627	627	0
261	20241002	155800	4545830623	627	627	627	627	0
262	20241002	155700	4545830623	627	627	627	627	0
263	20241002	155600	4545830623	627	627	627	627	0
264	20241002	155500	4545830623	627	627	627	627	0
265	20241002	155400	4545830623	627	627	627	627	0
266	20241002	155300	4545830623	627	627	627	627	0
267	20241002	155200	4545830623	627	627	627	627	0
268	20241002	155100	4545830623	627	627	627	627	0
269	20241002	155000	4545830623	627	627	627	627	0
270	20241002	154900	4545830623	627	627	627	627	0
271	20241002	154800	4545830623	627	627	627	627	0
272	20241002	154700	4545830623	627	627	627	627	27867
273	20241002	154600	4545830623	627	627	627	627	0
274	20241002	154500	4545830623	627	627	627	627	0
275	20241002	154400	4545830623	627	627	627	627	0
276	20241002	154300	4545830623	627	627	627	627	0
277	20241002	154200	4545830623	627	627	627	627	0
278	20241002	154100	4545830623	627	627	627	627	0
279	20241002	154000	4545830623	627	627	627	627	0
280	20241002	153900	4545830623	627	627	627	627	0
281	20241002	153800	4545830623	627	627	627	627	0
282	20241002	153700	4545830623	627	627	627	627	0
283	20241002	153600	4545830623	627	627	627	627	0
284	20241002	153500	4545830623	627	627	627	627	0
285	20241002	153400	4545830623	627	627	627	627	0
286	20241002	153300	4545830623	627	627	627	627	0
287	20241002	153200	4545830623	627	627	627	627	0
288	20241002	153100	4545830623	627	627	627	627	0
289	20241002	153000	4545830623	627	627	627	627	27867
290	20241002	152900	4528358014	628	628	628	628	0
291	20241002	152800	4528358014	628	628	628	628	0
292	20241002	152700	4528358014	628	628	628	628	0
293	20241002	152600	4528358014	628	628	628	628	0
294	20241002	152500	4528358014	628	628	628	628	0
295	20241002	152400	4528358014	628	628	628	628	0
296	20241002	152300	4528358014	628	628	628	628	0
297	20241002	152200	4528358014	628	628	628	628	0
298	20241002	152100	4528358014	628	628	628	628	0
299	20241002	152000	4528358014	628	628	628	628	0
300	20241002	151900	4528358014	628	625	628	621	5272
301	20241002	151800	4525073683	630	630	632	623	9023
302	20241002	151700	4519399003	630	622	630	622	8031
303	20241002	151600	4514364364	623	623	625	623	8345
304	20241002	151500	4509164990	623	626	626	623	4119
305	20241002	151400	4506588194	627	631	631	627	10801
306	20241002	151300	4499772767	632	625	632	625	1097
307	20241002	151200	4499084875	625	630	632	625	5004
308	20241002	151100	4495922764	630	631	632	630	1100
309	20241002	151000	4495228523	631	620	631	620	11268
310	20241002	150900	4488228377	620	623	623	620	7695
311	20241002	150800	4483455079	627	627	627	627	2
312	20241002	150700	4483453825	633	633	633	633	173
313	20241002	150600	4483344316	633	633	633	633	93
314	20241002	150500	4483285447	633	633	633	633	747
315	20241002	150400	4482812596	633	624	633	624	914
316	20241002	150300	4482240451	635	625	638	620	23184
317	20241002	150200	4467773964	625	630	630	625	30281
318	20241002	150100	4448785543	630	630	638	630	21362
319	20241002	150000	4435325245	630	631	632	630	17029
320	20241002	145900	4424584273	639	633	640	631	5233
321	20241002	145800	4421269668	634	634	634	634	510
322	20241002	145700	4420946328	639	635	641	635	3942
323	20241002	145600	4418427589	635	634	635	634	1904
324	20241002	145500	4417220449	640	640	641	633	1413
325	20241002	145400	4416318759	631	631	643	630	48771
326	20241002	145300	4385486354	631	633	633	631	6458
327	20241002	145200	4381408152	631	633	633	631	4933
328	20241002	145100	4378288618	634	635	635	634	18
329	20241002	145000	4378277200	635	637	637	633	2447
330	20241002	144900	4376720235	637	637	637	634	2029
331	20241002	144800	4375432232	637	637	637	637	0
332	20241002	144700	4375432232	637	641	642	637	377
333	20241002	144600	4375191954	642	635	642	633	5343
334	20241002	144500	4371772207	635	635	635	635	1627
335	20241002	144400	4370739062	635	636	636	635	1200
336	20241002	144300	4369976697	637	637	637	637	30
337	20241002	144200	4369957587	637	637	637	637	3000
338	20241002	144100	4368046587	643	643	643	643	4
339	20241002	144000	4368044015	643	635	643	635	16409
340	20241002	143900	4357548769	635	633	635	631	9612
341	20241002	143800	4351456649	632	633	633	632	16072
342	20241002	143700	4341284860	633	633	634	633	2877
343	20241002	143600	4339463633	633	634	635	633	36914
344	20241002	143500	4316064373	635	635	636	635	6226
345	20241002	143400	4312109953	635	636	636	635	10755
346	20241002	143300	4305279668	637	637	637	637	6925
347	20241002	143200	4300868443	637	635	637	635	9206
348	20241002	143100	4295021725	636	636	636	635	21575
349	20241002	143000	4281303087	636	636	636	636	1677
350	20241002	142900	4280236515	636	636	636	636	1755
351	20241002	142800	4279120335	636	637	637	636	6790
352	20241002	142700	4274798796	637	641	641	637	6915
353	20241002	142600	4270388100	643	638	643	638	4095
354	20241002	142500	4267772215	638	640	640	638	13284
355	20241002	142400	4259278043	641	640	641	640	645
356	20241002	142300	4258864833	643	643	643	643	80
357	20241002	142200	4258813393	640	642	642	640	2082
358	20241002	142100	4257479319	643	643	645	643	6008
359	20241002	142000	4253616173	645	642	646	642	9055
360	20241002	141900	4247796425	641	638	641	638	3293
361	20241002	141800	4245688114	638	638	640	637	2220
362	20241002	141700	4244273863	639	640	641	639	310
363	20241002	141600	4244075445	641	641	642	640	3543
364	20241002	141500	4241804840	641	638	642	638	5326
365	20241002	141400	4238390499	639	636	639	636	5219
366	20241002	141300	4235067974	636	636	636	636	584
367	20241002	141200	4234696550	635	636	636	635	989
368	20241002	141100	4234068188	636	638	640	636	6914
369	20241002	141000	4229644682	640	637	642	636	2610
370	20241002	140900	4227982193	641	638	641	637	11286
371	20241002	140800	4220784324	640	643	643	637	1959
372	20241002	140700	4219530093	636	643	644	636	3063
373	20241002	140600	4217572077	644	644	644	638	8554
374	20241002	140500	4212100881	644	639	646	637	10235
375	20241002	140400	4205528337	641	641	641	641	3830
376	20241002	140300	4203073307	643	639	645	639	8047
377	20241002	140200	4197926073	638	633	638	633	14071
378	20241002	140100	4189007247	633	633	633	630	24072
379	20241002	140000	4173806391	634	637	637	634	5465
380	20241002	135900	4170334502	636	639	639	636	3848
381	20241002	135800	4167877587	635	633	637	633	1351
382	20241002	135700	4167019349	634	634	637	631	13367
383	20241002	135600	4158543735	637	639	639	637	14
384	20241002	135500	4158534793	635	637	637	630	48075
385	20241002	135400	4128078630	637	634	637	634	4683
386	20241002	135300	4125107338	634	636	637	630	23273
387	20241002	135200	4110361743	637	654	657	634	93264
388	20241002	135100	4050538198	654	654	655	652	6257
389	20241002	135000	4046448033	652	649	655	648	28059
390	20241002	134900	4028171444	649	648	655	641	48970
391	20241002	134800	3996459183	643	650	650	641	55725
392	20241002	134700	3960527012	651	653	654	650	15811
393	20241002	134600	3950243598	654	660	660	647	50777
394	20241002	134500	3917152561	660	663	663	657	32122
395	20241002	134400	3895923382	663	659	664	658	41381
396	20241002	134300	3868563012	654	663	663	652	39436
397	20241002	134200	3842654778	663	655	664	654	30865
398	20241002	134100	3822294176	656	664	665	650	107310
399	20241002	134000	3751767742	664	662	666	659	30496
400	20241002	133900	3731532864	661	656	666	654	104470
401	20241002	133800	3662446599	657	659	661	655	38950
402	20241002	133700	3636799069	659	653	660	651	60119
403	20241002	133600	3597338167	655	642	657	642	71614
404	20241002	133500	3550696331	641	640	642	640	6975
405	20241002	133400	3546230378	640	633	642	633	3131
406	20241002	133300	3544235394	633	638	638	631	18611
407	20241002	133200	3532416745	637	649	649	637	24891
408	20241002	133100	3516397112	649	645	650	640	57522
409	20241002	133000	3479272528	646	644	648	642	23508
410	20241002	132900	3464113821	644	630	644	630	17558
411	20241002	132800	3452930750	630	626	630	626	955
412	20241002	132700	3452331952	630	632	632	626	7919
413	20241002	132600	3447346290	632	628	633	628	8327
414	20241002	132500	3442096893	626	631	631	626	17189
415	20241002	132400	3431288968	635	634	635	631	11909
416	20241002	132300	3423741490	635	638	638	634	4391
417	20241002	132200	3420952915	637	635	637	634	6227
418	20241002	132100	3416999220	636	635	636	634	7126
419	20241002	132000	3412477513	635	636	636	634	20013
420	20241002	131900	3399778403	635	635	640	635	2738
421	20241002	131800	3398037281	635	635	639	634	14555
422	20241002	131700	3388797259	632	641	644	632	18629
423	20241002	131600	3376909212	642	643	647	639	34720
424	20241002	131500	3354598929	650	638	650	634	62079
425	20241002	131400	3314683275	639	628	644	628	32220
426	20241002	131300	3294202814	628	624	628	624	6865
427	20241002	131200	3289904789	624	622	625	622	2165
428	20241002	131100	3288554529	622	622	624	622	1974
429	20241002	131000	3287325095	622	621	622	621	2934
430	20241002	130900	3285502973	621	624	624	621	6004
431	20241002	130800	3281763171	624	622	624	622	580
432	20241002	130700	3281401405	622	624	624	622	6282
433	20241002	130600	3277488855	624	625	625	624	5354
434	20241002	130500	3274147034	627	627	627	626	109
435	20241002	130400	3274078761	628	623	628	622	346
436	20241002	130300	3273863234	629	625	629	622	5066
437	20241002	130200	3270694366	626	629	629	625	142
438	20241002	130100	3270605397	629	627	629	625	11362
439	20241002	130000	3263485186	627	629	630	627	7604
440	20241002	125900	3258701869	629	629	631	629	698
441	20241002	125800	3258262294	629	627	629	627	840
442	20241002	125700	3257734576	628	632	632	628	8798
443	20241002	125600	3252207581	632	631	633	628	3399
444	20241002	125500	3250068378	631	633	633	631	2103
445	20241002	125400	3248741055	635	635	635	631	2104
446	20241002	125300	3247413362	640	637	640	626	30070
447	20241002	125200	3228393788	638	642	642	638	24497
448	20241002	125100	3212756622	642	642	642	638	11370
449	20241002	125000	3205459730	642	636	642	636	25121
450	20241002	124900	3189383288	636	634	638	633	5010
451	20241002	124800	3186197898	636	640	640	634	961
452	20241002	124700	3185587895	633	643	643	632	13455
453	20241002	124600	3177031825	645	641	645	640	11114
454	20241002	124500	3169895056	641	638	647	638	60728
455	20241002	124400	3130841496	638	635	638	634	9994
456	20241002	124300	3124480838	636	631	636	630	23682
457	20241002	124200	3109502175	631	628	631	627	3473
458	20241002	124100	3107312294	628	628	629	628	1445
459	20241002	124000	3106404334	628	629	630	628	2555
460	20241002	123900	3104796393	625	629	629	625	14546
461	20241002	123800	3095702739	627	627	627	624	2444
462	20241002	123700	3094171683	625	630	630	625	9371
463	20241002	123600	3088297343	629	618	629	617	19304
464	20241002	123500	3076267373	617	621	621	617	2693
465	20241002	123400	3074597503	621	627	627	621	2531
466	20241002	123300	3073025635	628	626	629	623	7438
467	20241002	123200	3068379580	627	624	627	617	29109
468	20241002	123100	3050296000	620	621	624	620	2180
469	20241002	123000	3048943779	617	622	625	617	28855
470	20241002	122900	3031053610	620	621	623	620	4495
471	20241002	122800	3028266184	620	626	626	620	7156
472	20241002	122700	3023797320	627	625	629	625	3704
473	20241002	122600	3021477250	627	623	627	623	10729
474	20241002	122500	3014777819	619	623	624	619	6687
475	20241002	122400	3010615559	624	629	629	623	1206
476	20241002	122300	3009861001	630	619	630	619	4733
477	20241002	122200	3006901390	620	617	622	617	324
478	20241002	122100	3006701110	618	616	620	615	2999
479	20241002	122000	3004847076	615	619	619	615	3038
480	20241002	121900	3002974942	623	618	623	614	15784
481	20241002	121800	2993248238	616	620	620	616	11153
482	20241002	121700	2986368453	623	629	630	623	1185
483	20241002	121600	2985628943	630	623	630	623	3080
484	20241002	121500	2983694841	629	624	629	622	6228
485	20241002	121400	2979780067	624	624	624	624	92
486	20241002	121300	2979722659	624	621	624	621	121
487	20241002	121200	2979647281	621	622	623	620	5730
488	20241002	121100	2976092241	621	622	622	621	264
489	20241002	121000	2975928046	622	621	622	620	3119
490	20241002	120900	2973990425	621	623	627	620	3639
491	20241002	120800	2971731087	622	627	627	622	870
492	20241002	120700	2971189465	621	622	622	619	7199
493	20241002	120600	2966723988	621	626	626	620	14566
494	20241002	120500	2957685303	623	626	629	623	10344
495	20241002	120400	2951216330	627	626	633	625	13456
496	20241002	120300	2942789195	626	634	634	626	82493
497	20241002	120200	2890566821	634	635	635	634	300
498	20241002	120100	2890376421	634	634	637	634	4427
499	20241002	120000	2887567181	634	635	635	634	2332
500	20241002	115900	2886088188	635	635	635	634	2979
501	20241002	115800	2884197023	635	634	635	634	2060
502	20241002	115700	2882888973	634	634	635	634	4542
503	20241002	115600	2880009324	634	635	637	634	9459
504	20241002	115500	2874001022	635	637	638	635	4387
505	20241002	115400	2871211025	638	635	638	635	1909
506	20241002	115300	2869997310	636	635	636	635	2989
507	20241002	115200	2868099294	636	635	637	635	577
508	20241002	115100	2867732330	635	636	638	634	28089
509	20241002	115000	2849890285	636	637	637	636	8610
510	20241002	114900	2844406730	637	637	640	637	1150
511	20241002	114800	2843672749	637	638	638	637	4030
512	20241002	114700	2841103109	638	638	642	638	2973
513	20241002	114600	2839205987	640	635	640	635	2432
514	20241002	114500	2837656656	635	637	643	635	19528
515	20241002	114400	2825182192	638	643	645	638	5061
516	20241002	114300	2821932544	646	643	646	643	10715
517	20241002	114200	2815010812	647	635	647	634	15112
518	20241002	114100	2805319756	635	639	639	634	11149
519	20241002	114000	2798247427	637	637	639	635	3437
520	20241002	113900	2796057386	637	642	642	636	4694
521	20241002	113800	2793066988	642	638	642	638	10262
522	20241002	113700	2786499316	640	636	642	635	21794
523	20241002	113600	2772562369	641	644	644	636	41207
524	20241002	113500	2746156892	645	644	647	644	5018
525	20241002	113400	2742921999	645	649	649	643	8361
526	20241002	113300	2737522804	645	644	650	644	21630
527	20241002	113200	2723491824	643	646	649	642	18777
528	20241002	113100	2711365604	649	648	650	642	24883
529	20241002	113000	2695263646	648	644	648	642	19906
530	20241002	112900	2682437672	640	633	642	630	48872
531	20241002	112800	2651257765	630	629	634	626	6078
532	20241002	112700	2647428558	635	632	635	626	8696
533	20241002	112600	2641933219	634	628	635	628	19198
534	20241002	112500	2629836302	628	619	629	619	18488
535	20241002	112400	2618324356	621	627	631	612	82985
536	20241002	112300	2566990166	627	633	638	627	45136
537	20241002	112200	2538546273	634	636	640	634	16540
538	20241002	112100	2528021105	634	633	637	627	17718
539	20241002	112000	2516837323	629	630	634	629	12896
540	20241002	111900	2508703121	630	633	634	630	10051
541	20241002	111800	2502344439	633	640	640	629	32952
542	20241002	111700	2481449291	640	642	643	638	38026
543	20241002	111600	2457102046	642	648	648	642	48908
544	20241002	111500	2425535595	647	651	654	645	34939
545	20241002	111400	2402878321	650	656	657	650	20043
546	20241002	111300	2389773115	656	662	662	651	27917
547	20241002	111200	2371457585	662	647	662	645	50219
548	20241002	111100	2338698814	647	647	650	644	12653
549	20241002	111000	2330527126	647	648	648	641	48941
550	20241002	110900	2299054553	648	653	654	647	51040
551	20241002	110800	2265948254	655	660	663	650	53653
552	20241002	110700	2230868165	661	659	668	653	168105
553	20241002	110600	2119811068	659	650	659	641	105870
554	20241002	110500	2051073666	653	641	658	639	69613
555	20241002	110400	2005766609	640	662	663	640	77304
556	20241002	110300	1955508842	662	647	662	639	92409
557	20241002	110200	1895821847	654	646	670	645	166266
558	20241002	110100	1787011647	655	648	659	646	96765
559	20241002	110000	1723896058	651	655	670	648	143024
560	20241002	105900	1629934534	655	624	660	624	389726
561	20241002	105800	1378308365	622	616	625	612	15802
562	20241002	105700	1368496789	611	611	611	611	1012
563	20241002	105600	1367878457	611	610	611	609	2679
564	20241002	105500	1366244125	610	610	610	610	183
565	20241002	105400	1366132495	610	610	610	610	275
566	20241002	105300	1365964745	610	610	610	610	51
567	20241002	105200	1365933635	610	611	611	610	1633
568	20241002	105100	1364937454	617	617	617	617	100
569	20241002	105000	1364875754	617	617	617	616	1823
570	20241002	104900	1363750983	617	613	617	610	1015
571	20241002	104800	1363131739	609	610	610	609	796
572	20241002	104700	1362646264	610	611	617	608	3635
573	20241002	104600	1360435645	608	611	611	608	3790
574	20241002	104500	1358123693	612	612	612	612	1401
575	20241002	104400	1357266281	612	615	615	612	106
576	20241002	104300	1357201097	615	616	616	615	7110
577	20241002	104200	1352827947	621	615	621	615	7598
578	20241002	104100	1348128274	613	613	618	612	5327
579	20241002	104000	1344866397	610	621	623	610	21057
580	20241002	103900	1331937784	624	624	624	620	6375
581	20241002	103800	1327974380	622	621	624	619	3291
582	20241002	103700	1325932599	621	622	628	620	6466
583	20241002	103600	1321904935	628	619	628	619	15688
584	20241002	103500	1312094295	615	622	622	615	4799
585	20241002	103400	1309135021	616	618	618	615	5055
586	20241002	103300	1306022133	617	621	627	617	27466
587	20241002	103200	1288971898	621	622	623	617	32164
588	20241002	103100	1269085197	622	623	628	615	19919
589	20241002	103000	1256708668	623	615	627	615	68443
590	20241002	102900	1214310142	615	613	615	611	16406
591	20241002	102800	1204262324	612	605	612	604	6115
592	20241002	102700	1200531823	603	602	603	601	5125
593	20241002	102600	1197446192	602	602	603	602	1646
594	20241002	102500	1196455299	602	603	603	602	5045
595	20241002	102400	1193416524	603	603	604	603	3463
596	20241002	102300	1191328292	603	604	604	603	350
597	20241002	102200	1191117065	608	603	608	602	362
598	20241002	102100	1190899028	602	605	605	602	4966
599	20241002	102000	1187907350	607	606	607	603	4888
600	20241002	101900	1184951710	607	609	609	607	119
601	20241002	101800	1184879242	610	610	610	610	0
602	20241002	101700	1184879242	610	609	610	609	2166
603	20241002	101600	1183560147	609	609	609	609	7919
604	20241002	101500	1178737476	609	609	609	609	300
605	20241002	101400	1178554776	609	609	611	609	10210
606	20241002	101300	1172318864	603	615	615	603	2243
607	20241002	101200	1170962975	615	613	615	613	17318
608	20241002	101100	1160339970	611	610	611	610	809
609	20241002	101000	1159845673	607	606	607	606	279
610	20241002	100900	1159676598	601	613	613	601	3056
611	20241002	100800	1157823276	613	615	616	613	553
612	20241002	100700	1157483365	614	610	614	610	30056
613	20241002	100600	1139097949	607	609	610	606	1534
614	20241002	100500	1138168264	610	612	614	610	5786
615	20241002	100400	1134627668	610	610	611	610	3358
616	20241002	100300	1132579282	609	606	609	605	202
617	20241002	100200	1132457064	604	610	612	604	3165
618	20241002	100100	1130538551	608	612	612	608	26
619	20241002	100000	1130522686	613	607	618	607	18970
620	20241002	095900	1118903511	607	604	607	602	10158
621	20241002	095800	1112745434	603	604	604	603	1441
622	20241002	095700	1111875082	605	600	605	598	2042
623	20241002	095600	1110639795	602	599	608	597	300
624	20241002	095500	1110459580	597	600	600	597	13571
625	20241002	095400	1102356296	602	607	607	602	2637
626	20241002	095300	1100755759	607	603	607	603	80
627	20241002	095200	1100707207	609	605	609	604	33970
628	20241002	095100	1080019776	604	609	609	604	225
629	20241002	095000	1079883760	609	609	609	609	3200
630	20241002	094900	1077934960	609	611	613	609	8499
631	20241002	094800	1072739785	611	605	611	605	8158
632	20241002	094700	1067774583	606	606	607	604	30776
633	20241002	094600	1049158211	606	602	606	598	954
634	20241002	094500	1048583858	604	600	605	600	4515
635	20241002	094400	1045868732	600	597	600	596	2100
636	20241002	094300	1044614930	597	600	602	597	5800
637	20241002	094200	1041134181	603	598	603	596	9253
638	20241002	094100	1035598451	599	599	602	599	2338
639	20241002	094000	1034192201	599	595	601	595	11309
640	20241002	093900	1027435064	594	602	602	590	55127
641	20241002	093800	994664945	602	600	603	599	12597
642	20241002	093700	987114875	598	603	606	598	15932
643	20241002	093600	977560026	604	604	607	600	49414
644	20241002	093500	947808530	605	608	629	603	91670
645	20241002	093400	891468651	608	597	624	595	45014
646	20241002	093300	864279683	597	609	614	591	85550
647	20241002	093200	813169494	607	607	611	601	46445
648	20241002	093100	785033903	606	629	629	605	76154
649	20241002	093000	738397217	630	629	630	610	123902
650	20241002	092900	660652006	641	641	641	641	0
651	20241002	092800	660652006	641	627	641	614	148660
652	20241002	092700	567313140	623	596	633	588	179718
653	20241002	092600	457822513	603	599	607	594	83701
654	20241002	092500	407625117	595	605	608	594	41198
655	20241002	092400	382961020	605	601	605	598	4338
656	20241002	092300	380350533	605	602	618	597	37200
657	20241002	092200	357711743	602	601	612	596	7609
658	20241002	092100	353142721	603	617	617	600	104311
659	20241002	092000	289816691	618	607	619	603	41744
660	20241002	091900	264353513	608	607	622	607	119447
661	20241002	091800	190616466	606	608	613	606	5803
662	20241002	091700	187079611	610	611	614	606	19253
663	20241002	091600	175305224	610	608	610	603	23311
664	20241002	091500	161150789	608	600	615	600	64040
665	20241002	091400	122157542	599	596	599	586	34334
666	20241002	091300	101640439	597	588	597	580	26453
667	20241002	091200	85989836	588	592	592	574	9590
668	20241002	091100	80356262	592	587	592	583	8603
669	20241002	091000	75275447	588	594	594	583	12429
670	20241002	090900	67992244	594	592	599	586	35368
671	20241002	090800	47069722	590	575	599	575	33429
672	20241002	090700	27499999	575	563	575	563	12959
673	20241002	090600	20084193	559	563	563	559	4300
674	20241002	090500	17673213	563	563	563	563	1128
675	20241002	090400	17038149	563	563	563	563	3777
676	20241002	090300	14911698	563	560	563	558	4872
677	20241002	090200	12169902	562	569	569	559	11367
678	20241002	090100	5779696	569	570	571	562	5557
679	20241002	090000	2631770	571	583	583	567	4566