KissMeData/069920/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195800	173762813	1632	1632	1632	1632	206
3	20241008	195700	173762813	1632	1632	1632	1632	0
4	20241008	195600	173762813	1632	1632	1632	1632	0
5	20241008	195500	173762813	1632	1632	1632	1632	0
6	20241008	195400	173762813	1632	1632	1632	1632	0
7	20241008	195300	173762813	1632	1632	1632	1632	0
8	20241008	195200	173762813	1632	1632	1632	1632	0
9	20241008	195100	173762813	1632	1632	1632	1632	0
10	20241008	195000	173762813	1632	1632	1632	1632	0
11	20241008	194900	173762813	1632	1632	1632	1632	0
12	20241008	194800	173762813	1632	1632	1632	1632	0
13	20241008	194700	173762813	1632	1632	1632	1632	0
14	20241008	194600	173762813	1632	1632	1632	1632	0
15	20241008	194500	173762813	1632	1632	1632	1632	0
16	20241008	194400	173762813	1632	1632	1632	1632	0
17	20241008	194300	173762813	1632	1632	1632	1632	0
18	20241008	194200	173762813	1632	1632	1632	1632	0
19	20241008	194100	173762813	1632	1632	1632	1632	0
20	20241008	194000	173762813	1632	1632	1632	1632	0
21	20241008	193900	173762813	1632	1632	1632	1632	0
22	20241008	193800	173762813	1632	1632	1632	1632	0
23	20241008	193700	173762813	1632	1632	1632	1632	0
24	20241008	193600	173762813	1632	1632	1632	1632	0
25	20241008	193500	173762813	1632	1632	1632	1632	0
26	20241008	193400	173762813	1632	1632	1632	1632	0
27	20241008	193300	173762813	1632	1632	1632	1632	0
28	20241008	193200	173762813	1632	1632	1632	1632	0
29	20241008	193100	173762813	1632	1632	1632	1632	0
30	20241008	193000	173762813	1632	1632	1632	1632	0
31	20241008	192900	173762813	1632	1632	1632	1632	0
32	20241008	192800	173762813	1632	1632	1632	1632	206
33	20241008	192700	173762813	1632	1632	1632	1632	0
34	20241008	192600	173762813	1632	1632	1632	1632	0
35	20241008	192500	173762813	1632	1632	1632	1632	0
36	20241008	192400	173762813	1632	1632	1632	1632	0
37	20241008	192300	173762813	1632	1632	1632	1632	0
38	20241008	192200	173762813	1632	1632	1632	1632	0
39	20241008	192100	173762813	1632	1632	1632	1632	0
40	20241008	192000	173762813	1632	1632	1632	1632	0
41	20241008	191900	173762813	1632	1632	1632	1632	0
42	20241008	191800	173762813	1632	1632	1632	1632	0
43	20241008	191700	173762813	1632	1632	1632	1632	0
44	20241008	191600	173762813	1632	1632	1632	1632	0
45	20241008	191500	173762813	1632	1632	1632	1632	0
46	20241008	191400	173762813	1632	1632	1632	1632	0
47	20241008	191300	173762813	1632	1632	1632	1632	0
48	20241008	191200	173762813	1632	1632	1632	1632	0
49	20241008	191100	173762813	1632	1632	1632	1632	0
50	20241008	191000	173762813	1632	1632	1632	1632	0
51	20241008	190900	173762813	1632	1632	1632	1632	0
52	20241008	190800	173762813	1632	1632	1632	1632	0
53	20241008	190700	173762813	1632	1632	1632	1632	0
54	20241008	190600	173762813	1632	1632	1632	1632	0
55	20241008	190500	173762813	1632	1632	1632	1632	0
56	20241008	190400	173762813	1632	1632	1632	1632	0
57	20241008	190300	173762813	1632	1632	1632	1632	0
58	20241008	190200	173762813	1632	1632	1632	1632	0
59	20241008	190100	173762813	1632	1632	1632	1632	0
60	20241008	190000	173762813	1632	1632	1632	1632	0
61	20241008	185900	173762813	1632	1632	1632	1632	0
62	20241008	185800	173762813	1632	1632	1632	1632	206
63	20241008	185700	173762813	1632	1632	1632	1632	0
64	20241008	185600	173762813	1632	1632	1632	1632	0
65	20241008	185500	173762813	1632	1632	1632	1632	0
66	20241008	185400	173762813	1632	1632	1632	1632	0
67	20241008	185300	173762813	1632	1632	1632	1632	0
68	20241008	185200	173762813	1632	1632	1632	1632	0
69	20241008	185100	173762813	1632	1632	1632	1632	0
70	20241008	185000	173762813	1632	1632	1632	1632	0
71	20241008	184900	173762813	1632	1632	1632	1632	0
72	20241008	184800	173762813	1632	1632	1632	1632	0
73	20241008	184700	173762813	1632	1632	1632	1632	0
74	20241008	184600	173762813	1632	1632	1632	1632	0
75	20241008	184500	173762813	1632	1632	1632	1632	0
76	20241008	184400	173762813	1632	1632	1632	1632	0
77	20241008	184300	173762813	1632	1632	1632	1632	0
78	20241008	184200	173762813	1632	1632	1632	1632	0
79	20241008	184100	173762813	1632	1632	1632	1632	0
80	20241008	184000	173762813	1632	1632	1632	1632	0
81	20241008	183900	173762813	1632	1632	1632	1632	0
82	20241008	183800	173762813	1632	1632	1632	1632	0
83	20241008	183700	173762813	1632	1632	1632	1632	0
84	20241008	183600	173762813	1632	1632	1632	1632	0
85	20241008	183500	173762813	1632	1632	1632	1632	0
86	20241008	183400	173762813	1632	1632	1632	1632	0
87	20241008	183300	173762813	1632	1632	1632	1632	0
88	20241008	183200	173762813	1632	1632	1632	1632	0
89	20241008	183100	173762813	1632	1632	1632	1632	0
90	20241008	183000	173762813	1632	1632	1632	1632	0
91	20241008	182900	173762813	1632	1632	1632	1632	0
92	20241008	182800	173762813	1632	1632	1632	1632	206
93	20241008	182700	173762813	1632	1632	1632	1632	0
94	20241008	182600	173762813	1632	1632	1632	1632	0
95	20241008	182500	173762813	1632	1632	1632	1632	0
96	20241008	182400	173762813	1632	1632	1632	1632	0
97	20241008	182300	173762813	1632	1632	1632	1632	0
98	20241008	182200	173762813	1632	1632	1632	1632	0
99	20241008	182100	173762813	1632	1632	1632	1632	0
100	20241008	182000	173762813	1632	1632	1632	1632	0
101	20241008	181900	173762813	1632	1632	1632	1632	0
102	20241008	181800	173762813	1632	1632	1632	1632	0
103	20241008	181700	173762813	1632	1632	1632	1632	0
104	20241008	181600	173762813	1632	1632	1632	1632	0
105	20241008	181500	173762813	1632	1632	1632	1632	0
106	20241008	181400	173762813	1632	1632	1632	1632	0
107	20241008	181300	173762813	1632	1632	1632	1632	0
108	20241008	181200	173762813	1632	1632	1632	1632	0
109	20241008	181100	173762813	1632	1632	1632	1632	0
110	20241008	181000	173762813	1632	1632	1632	1632	0
111	20241008	180900	173762813	1632	1632	1632	1632	0
112	20241008	180800	173762813	1632	1632	1632	1632	0
113	20241008	180700	173762813	1632	1632	1632	1632	0
114	20241008	180600	173762813	1632	1632	1632	1632	0
115	20241008	180500	173762813	1632	1632	1632	1632	0
116	20241008	180400	173762813	1632	1632	1632	1632	0
117	20241008	180300	173762813	1632	1632	1632	1632	0
118	20241008	180200	173762813	1632	1632	1632	1632	0
119	20241008	180100	173762813	1632	1632	1632	1632	0
120	20241008	180000	173762813	1632	1632	1632	1632	0
121	20241008	175900	173762813	1632	1632	1632	1632	0
122	20241008	175800	173762813	1632	1632	1632	1632	206
123	20241008	175700	173762813	1632	1632	1632	1632	0
124	20241008	175600	173762813	1632	1632	1632	1632	0
125	20241008	175500	173762813	1632	1632	1632	1632	0
126	20241008	175400	173762813	1632	1632	1632	1632	0
127	20241008	175300	173762813	1632	1632	1632	1632	0
128	20241008	175200	173762813	1632	1632	1632	1632	0
129	20241008	175100	173762813	1632	1632	1632	1632	0
130	20241008	175000	173762813	1632	1632	1632	1632	0
131	20241008	174900	173762813	1632	1632	1632	1632	0
132	20241008	174800	173762813	1632	1632	1632	1632	0
133	20241008	174700	173762813	1632	1632	1632	1632	0
134	20241008	174600	173762813	1632	1632	1632	1632	0
135	20241008	174500	173762813	1632	1632	1632	1632	0
136	20241008	174400	173762813	1632	1632	1632	1632	0
137	20241008	174300	173762813	1632	1632	1632	1632	0
138	20241008	174200	173762813	1632	1632	1632	1632	0
139	20241008	174100	173762813	1632	1632	1632	1632	0
140	20241008	174000	173762813	1632	1632	1632	1632	0
141	20241008	173900	173762813	1632	1632	1632	1632	0
142	20241008	173800	173762813	1632	1632	1632	1632	0
143	20241008	173700	173762813	1632	1632	1632	1632	0
144	20241008	173600	173762813	1632	1632	1632	1632	0
145	20241008	173500	173762813	1632	1632	1632	1632	0
146	20241008	173400	173762813	1632	1632	1632	1632	0
147	20241008	173300	173762813	1632	1632	1632	1632	0
148	20241008	173200	173762813	1632	1632	1632	1632	0
149	20241008	173100	173762813	1632	1632	1632	1632	0
150	20241008	173000	173762813	1632	1632	1632	1632	0
151	20241008	172900	173762813	1632	1632	1632	1632	0
152	20241008	172800	173762813	1632	1632	1632	1632	206
153	20241008	172700	173762813	1632	1632	1632	1632	0
154	20241008	172600	173762813	1632	1632	1632	1632	0
155	20241008	172500	173762813	1632	1632	1632	1632	0
156	20241008	172400	173762813	1632	1632	1632	1632	0
157	20241008	172300	173762813	1632	1632	1632	1632	0
158	20241008	172200	173762813	1632	1632	1632	1632	0
159	20241008	172100	173762813	1632	1632	1632	1632	0
160	20241008	172000	173762813	1632	1632	1632	1632	0
161	20241008	171900	173762813	1632	1632	1632	1632	0
162	20241008	171800	173762813	1632	1632	1632	1632	0
163	20241008	171700	173762813	1632	1632	1632	1632	0
164	20241008	171600	173762813	1632	1632	1632	1632	0
165	20241008	171500	173762813	1632	1632	1632	1632	0
166	20241008	171400	173762813	1632	1632	1632	1632	0
167	20241008	171300	173762813	1632	1632	1632	1632	0
168	20241008	171200	173762813	1632	1632	1632	1632	0
169	20241008	171100	173762813	1632	1632	1632	1632	0
170	20241008	171000	173762813	1632	1632	1632	1632	0
171	20241008	170900	173762813	1632	1632	1632	1632	0
172	20241008	170800	173762813	1632	1632	1632	1632	0
173	20241008	170700	173762813	1632	1632	1632	1632	0
174	20241008	170600	173762813	1632	1632	1632	1632	0
175	20241008	170500	173762813	1632	1632	1632	1632	0
176	20241008	170400	173762813	1632	1632	1632	1632	0
177	20241008	170300	173762813	1632	1632	1632	1632	0
178	20241008	170200	173762813	1632	1632	1632	1632	0
179	20241008	170100	173762813	1632	1632	1632	1632	0
180	20241008	170000	173762813	1632	1632	1632	1632	0
181	20241008	165900	173762813	1632	1632	1632	1632	0
182	20241008	165800	173762813	1632	1632	1632	1632	206
183	20241008	165700	173762813	1632	1632	1632	1632	0
184	20241008	165600	173762813	1632	1632	1632	1632	0
185	20241008	165500	173762813	1632	1632	1632	1632	0
186	20241008	165400	173762813	1632	1632	1632	1632	0
187	20241008	165300	173762813	1632	1632	1632	1632	0
188	20241008	165200	173762813	1632	1632	1632	1632	0
189	20241008	165100	173762813	1632	1632	1632	1632	0
190	20241008	165000	173762813	1632	1632	1632	1632	0
191	20241008	164900	173762813	1632	1632	1632	1632	0
192	20241008	164800	173762813	1632	1632	1632	1632	0
193	20241008	164700	173762813	1632	1632	1632	1632	0
194	20241008	164600	173762813	1632	1632	1632	1632	0
195	20241008	164500	173762813	1632	1632	1632	1632	0
196	20241008	164400	173762813	1632	1632	1632	1632	0
197	20241008	164300	173762813	1632	1632	1632	1632	0
198	20241008	164200	173762813	1632	1632	1632	1632	0
199	20241008	164100	173762813	1632	1632	1632	1632	0
200	20241008	164000	173762813	1632	1632	1632	1632	0
201	20241008	163900	173762813	1632	1632	1632	1632	0
202	20241008	163800	173762813	1632	1632	1632	1632	0
203	20241008	163700	173762813	1632	1632	1632	1632	0
204	20241008	163600	173762813	1632	1632	1632	1632	0
205	20241008	163500	173762813	1632	1632	1632	1632	0
206	20241008	163400	173762813	1632	1632	1632	1632	0
207	20241008	163300	173762813	1632	1632	1632	1632	0
208	20241008	163200	173762813	1632	1632	1632	1632	0
209	20241008	163100	173762813	1632	1632	1632	1632	0
210	20241008	163000	173762813	1632	1632	1632	1632	0
211	20241008	162900	173762813	1632	1632	1632	1632	0
212	20241008	162800	173762813	1632	1632	1632	1632	206
213	20241008	162700	173762813	1632	1632	1632	1632	0
214	20241008	162600	173762813	1632	1632	1632	1632	0
215	20241008	162500	173762813	1632	1632	1632	1632	0
216	20241008	162400	173762813	1632	1632	1632	1632	0
217	20241008	162300	173762813	1632	1632	1632	1632	0
218	20241008	162200	173762813	1632	1632	1632	1632	0
219	20241008	162100	173762813	1632	1632	1632	1632	0
220	20241008	162000	173762813	1632	1632	1632	1632	0
221	20241008	161900	173762813	1632	1632	1632	1632	0
222	20241008	161800	173762813	1632	1632	1632	1632	0
223	20241008	161700	173762813	1632	1632	1632	1632	0
224	20241008	161600	173762813	1632	1632	1632	1632	0
225	20241008	161500	173762813	1632	1632	1632	1632	0
226	20241008	161400	173762813	1632	1632	1632	1632	0
227	20241008	161300	173762813	1632	1632	1632	1632	0
228	20241008	161200	173762813	1632	1632	1632	1632	0
229	20241008	161100	173762813	1632	1632	1632	1632	0
230	20241008	161000	173762813	1632	1632	1632	1632	0
231	20241008	160900	173762813	1632	1632	1632	1632	0
232	20241008	160800	173762813	1632	1632	1632	1632	0
233	20241008	160700	173762813	1632	1632	1632	1632	0
234	20241008	160600	173762813	1632	1632	1632	1632	0
235	20241008	160500	173762813	1632	1632	1632	1632	0
236	20241008	160400	173762813	1632	1632	1632	1632	0
237	20241008	160300	173762813	1632	1632	1632	1632	0
238	20241008	160200	173762813	1632	1632	1632	1632	0
239	20241008	160100	173762813	1632	1632	1632	1632	0
240	20241008	160000	173762813	1632	1632	1632	1632	0
241	20241008	155900	173762813	1632	1632	1632	1632	0
242	20241008	155800	173762813	1632	1632	1632	1632	206
243	20241008	155700	173762813	1632	1632	1632	1632	0
244	20241008	155600	173762813	1632	1632	1632	1632	0
245	20241008	155500	173762813	1632	1632	1632	1632	0
246	20241008	155400	173762813	1632	1632	1632	1632	0
247	20241008	155300	173762813	1632	1632	1632	1632	0
248	20241008	155200	173762813	1632	1632	1632	1632	0
249	20241008	155100	173762813	1632	1632	1632	1632	0
250	20241008	155000	173762813	1632	1632	1632	1632	0
251	20241008	154900	173762813	1632	1632	1632	1632	0
252	20241008	154800	173762813	1632	1632	1632	1632	0
253	20241008	154700	173762813	1632	1632	1632	1632	0
254	20241008	154600	173762813	1632	1632	1632	1632	0
255	20241008	154500	173762813	1632	1632	1632	1632	0
256	20241008	154400	173762813	1632	1632	1632	1632	0
257	20241008	154300	173762813	1632	1632	1632	1632	0
258	20241008	154200	173762813	1632	1632	1632	1632	0
259	20241008	154100	173762813	1632	1632	1632	1632	0
260	20241008	154000	173762813	1632	1632	1632	1632	0
261	20241008	153900	173762813	1632	1632	1632	1632	0
262	20241008	153800	173762813	1632	1632	1632	1632	0
263	20241008	153700	173762813	1632	1632	1632	1632	0
264	20241008	153600	173762813	1632	1632	1632	1632	0
265	20241008	153500	173762813	1632	1632	1632	1632	0
266	20241008	153400	173762813	1632	1632	1632	1632	0
267	20241008	153300	173762813	1632	1632	1632	1632	0
268	20241008	153200	173762813	1632	1632	1632	1632	0
269	20241008	153100	173762813	1632	1632	1632	1632	0
270	20241008	153000	173762813	1632	1632	1632	1632	206
271	20241008	152900	173426621	1632	1632	1632	1632	0
272	20241008	152800	173426621	1632	1632	1632	1632	0
273	20241008	152700	173426621	1632	1632	1632	1632	0
274	20241008	152600	173426621	1632	1632	1632	1632	0
275	20241008	152500	173426621	1632	1632	1632	1632	0
276	20241008	152400	173426621	1632	1632	1632	1632	0
277	20241008	152300	173426621	1632	1632	1632	1632	0
278	20241008	152200	173426621	1632	1632	1632	1632	0
279	20241008	152100	173426621	1632	1632	1632	1632	0
280	20241008	152000	173426621	1632	1632	1632	1632	0
281	20241008	151900	173426621	1632	1613	1632	1613	1085
282	20241008	151800	171674847	1613	1613	1613	1613	59
283	20241008	151700	171579680	1610	1612	1612	1610	1674
284	20241008	151600	168883607	1613	1613	1613	1613	0
285	20241008	151500	168883607	1613	1613	1613	1612	218
286	20241008	151400	168532034	1613	1614	1614	1613	96
287	20241008	151300	168377185	1612	1612	1612	1612	68
288	20241008	151200	168267569	1614	1614	1614	1614	0
289	20241008	151100	168267569	1614	1614	1614	1614	101
290	20241008	151000	168104555	1612	1613	1613	1612	894
291	20241008	150900	166662534	1614	1614	1614	1614	148
292	20241008	150800	166423662	1616	1616	1616	1616	0
293	20241008	150700	166423662	1616	1616	1616	1616	0
294	20241008	150600	166423662	1616	1616	1616	1616	0
295	20241008	150500	166423662	1616	1617	1617	1613	269
296	20241008	150400	165989445	1618	1618	1618	1618	9
297	20241008	150300	165974883	1619	1619	1619	1619	9
298	20241008	150200	165960312	1623	1623	1623	1623	0
299	20241008	150100	165960312	1623	1623	1623	1623	0
300	20241008	150000	165960312	1623	1620	1623	1620	2
301	20241008	145900	165957069	1610	1619	1619	1610	336
302	20241008	145800	165414994	1620	1620	1620	1620	0
303	20241008	145700	165414994	1620	1620	1620	1620	0
304	20241008	145600	165414994	1620	1620	1620	1620	0
305	20241008	145500	165414994	1620	1620	1620	1620	0
306	20241008	145400	165414994	1620	1620	1620	1620	0
307	20241008	145300	165414994	1620	1620	1620	1620	2
308	20241008	145200	165411754	1618	1620	1620	1618	21
309	20241008	145100	165377761	1620	1620	1620	1620	9
310	20241008	145000	165363181	1621	1621	1621	1621	0
311	20241008	144900	165363181	1621	1621	1621	1621	5
312	20241008	144800	165355076	1621	1621	1621	1621	4
313	20241008	144700	165348592	1622	1622	1622	1622	4
314	20241008	144600	165342104	1622	1622	1622	1622	5
315	20241008	144500	165333994	1623	1623	1623	1623	12
316	20241008	144400	165314518	1623	1623	1623	1623	0
317	20241008	144300	165314518	1623	1624	1624	1623	10
318	20241008	144200	165298279	1628	1628	1628	1628	0
319	20241008	144100	165298279	1628	1628	1628	1628	0
320	20241008	144000	165298279	1628	1627	1628	1627	27
321	20241008	143900	165254338	1625	1625	1625	1625	0
322	20241008	143800	165254338	1625	1625	1625	1625	0
323	20241008	143700	165254338	1625	1625	1625	1625	0
324	20241008	143600	165254338	1625	1626	1626	1625	18
325	20241008	143500	165225079	1628	1628	1628	1628	0
326	20241008	143400	165225079	1628	1621	1628	1621	13
327	20241008	143300	165203999	1607	1621	1621	1607	1737
328	20241008	143200	162399479	1622	1625	1625	1622	172
329	20241008	143100	162120043	1625	1625	1625	1625	0
330	20241008	143000	162120043	1625	1625	1625	1625	3
331	20241008	142900	162115168	1625	1625	1625	1625	0
332	20241008	142800	162115168	1625	1625	1625	1625	0
333	20241008	142700	162115168	1625	1625	1625	1625	0
334	20241008	142600	162115168	1625	1625	1625	1625	0
335	20241008	142500	162115168	1625	1625	1625	1625	0
336	20241008	142400	162115168	1625	1627	1627	1625	200
337	20241008	142300	161790151	1628	1628	1628	1628	0
338	20241008	142200	161790151	1628	1628	1628	1628	0
339	20241008	142100	161790151	1628	1628	1628	1628	230
340	20241008	142000	161415711	1627	1629	1629	1627	43
341	20241008	141900	161345703	1630	1630	1630	1630	0
342	20241008	141800	161345703	1630	1630	1630	1630	0
343	20241008	141700	161345703	1630	1630	1630	1630	0
344	20241008	141600	161345703	1630	1631	1631	1630	68
345	20241008	141500	161234854	1633	1633	1633	1633	0
346	20241008	141400	161234854	1633	1633	1633	1633	10
347	20241008	141300	161218524	1632	1632	1632	1632	0
348	20241008	141200	161218524	1632	1632	1632	1632	0
349	20241008	141100	161218524	1632	1632	1632	1632	0
350	20241008	141000	161218524	1632	1632	1632	1632	0
351	20241008	140900	161218524	1632	1632	1632	1630	28
352	20241008	140800	161172855	1633	1633	1633	1633	0
353	20241008	140700	161172855	1633	1628	1633	1628	1019
354	20241008	140600	159513333	1628	1627	1628	1627	1043
355	20241008	140500	157816259	1627	1626	1627	1626	192
356	20241008	140400	157504066	1625	1625	1625	1625	1
357	20241008	140300	157502441	1626	1626	1626	1626	0
358	20241008	140200	157502441	1626	1626	1626	1626	0
359	20241008	140100	157502441	1626	1626	1626	1626	9
360	20241008	140000	157487807	1627	1627	1627	1627	0
361	20241008	135900	157487807	1627	1627	1627	1627	0
362	20241008	135800	157487807	1627	1627	1627	1627	0
363	20241008	135700	157487807	1627	1627	1627	1627	1
364	20241008	135600	157486180	1620	1620	1620	1620	0
365	20241008	135500	157486180	1620	1620	1620	1620	0
366	20241008	135400	157486180	1620	1620	1620	1620	0
367	20241008	135300	157486180	1620	1620	1620	1620	0
368	20241008	135200	157486180	1620	1620	1620	1620	0
369	20241008	135100	157486180	1620	1620	1620	1620	0
370	20241008	135000	157486180	1620	1620	1620	1620	0
371	20241008	134900	157486180	1620	1620	1620	1620	0
372	20241008	134800	157486180	1620	1620	1627	1620	4
373	20241008	134700	157479686	1627	1627	1627	1627	2
374	20241008	134600	157476432	1628	1628	1628	1628	0
375	20241008	134500	157476432	1628	1628	1628	1628	0
376	20241008	134400	157476432	1628	1628	1628	1628	0
377	20241008	134300	157476432	1628	1628	1628	1628	1
378	20241008	134200	157474804	1616	1622	1622	1616	105
379	20241008	134100	157304929	1623	1623	1623	1623	1
380	20241008	134000	157303306	1623	1623	1623	1623	0
381	20241008	133900	157303306	1623	1623	1623	1623	0
382	20241008	133800	157303306	1623	1623	1623	1623	0
383	20241008	133700	157303306	1623	1623	1623	1623	0
384	20241008	133600	157303306	1623	1623	1623	1623	12
385	20241008	133500	157283830	1623	1623	1623	1623	0
386	20241008	133400	157283830	1623	1623	1623	1623	0
387	20241008	133300	157283830	1623	1623	1623	1623	124
388	20241008	133200	157082578	1624	1616	1624	1616	22
389	20241008	133100	157047010	1616	1616	1616	1616	0
390	20241008	133000	157047010	1616	1616	1616	1616	0
391	20241008	132900	157047010	1616	1616	1616	1616	30
392	20241008	132800	156998530	1616	1616	1616	1616	20
393	20241008	132700	156966210	1624	1620	1624	1616	172
394	20241008	132600	156687220	1616	1616	1616	1616	74
395	20241008	132500	156567636	1616	1616	1616	1616	6
396	20241008	132400	156557940	1616	1616	1616	1616	0
397	20241008	132300	156557940	1616	1607	1616	1607	1749
398	20241008	132200	153747279	1614	1613	1614	1613	141
399	20241008	132100	153519774	1613	1613	1613	1613	0
400	20241008	132000	153519774	1613	1613	1613	1613	144
401	20241008	131900	153287502	1613	1613	1613	1613	0
402	20241008	131800	153287502	1613	1613	1613	1613	0
403	20241008	131700	153287502	1613	1613	1613	1613	1
404	20241008	131600	153285889	1603	1605	1605	1603	608
405	20241008	131500	152310468	1613	1613	1613	1613	0
406	20241008	131400	152310468	1613	1613	1613	1613	0
407	20241008	131300	152310468	1613	1613	1613	1613	0
408	20241008	131200	152310468	1613	1613	1613	1613	2
409	20241008	131100	152307242	1604	1604	1604	1604	0
410	20241008	131000	152307242	1604	1613	1613	1604	2
411	20241008	130900	152304025	1604	1604	1604	1604	2
412	20241008	130800	152300817	1613	1613	1613	1613	1
413	20241008	130700	152299204	1604	1604	1604	1604	0
414	20241008	130600	152299204	1604	1604	1604	1604	0
415	20241008	130500	152299204	1604	1604	1604	1604	450
416	20241008	130400	151577404	1604	1604	1604	1604	1
417	20241008	130300	151575800	1613	1604	1613	1604	5
418	20241008	130200	151567744	1613	1613	1613	1613	1
419	20241008	130100	151566131	1604	1604	1604	1604	0
420	20241008	130000	151566131	1604	1604	1604	1604	0
421	20241008	125900	151566131	1604	1604	1604	1604	0
422	20241008	125800	151566131	1604	1614	1614	1604	3
423	20241008	125700	151561299	1614	1614	1614	1614	0
424	20241008	125600	151561299	1614	1614	1614	1614	1
425	20241008	125500	151559685	1603	1605	1605	1603	877
426	20241008	125400	150153364	1614	1614	1614	1614	0
427	20241008	125300	150153364	1614	1614	1614	1614	0
428	20241008	125200	150153364	1614	1614	1614	1614	0
429	20241008	125100	150153364	1614	1614	1614	1614	0
430	20241008	125000	150153364	1614	1614	1614	1605	5
431	20241008	124900	150145303	1605	1614	1614	1605	105
432	20241008	124800	149976169	1614	1614	1614	1614	0
433	20241008	124700	149976169	1614	1610	1614	1610	4
434	20241008	124600	149969717	1611	1615	1615	1611	19
435	20241008	124500	149939095	1607	1607	1607	1607	0
436	20241008	124400	149939095	1607	1607	1607	1607	117
437	20241008	124300	149751076	1607	1607	1607	1607	0
438	20241008	124200	149751076	1607	1610	1610	1607	1300
439	20241008	124100	147659773	1616	1616	1616	1616	1
440	20241008	124000	147658157	1610	1610	1610	1610	0
441	20241008	123900	147658157	1610	1610	1610	1610	0
442	20241008	123800	147658157	1610	1610	1610	1610	40
443	20241008	123700	147593757	1610	1610	1610	1610	0
444	20241008	123600	147593757	1610	1610	1610	1610	0
445	20241008	123500	147593757	1610	1610	1610	1610	0
446	20241008	123400	147593757	1610	1610	1610	1610	0
447	20241008	123300	147593757	1610	1610	1610	1610	0
448	20241008	123200	147593757	1610	1610	1610	1610	0
449	20241008	123100	147593757	1610	1611	1611	1610	40
450	20241008	123000	147529355	1616	1616	1616	1616	2
451	20241008	122900	147526123	1610	1610	1610	1610	0
452	20241008	122800	147526123	1610	1610	1610	1610	0
453	20241008	122700	147526123	1610	1610	1610	1610	0
454	20241008	122600	147526123	1610	1610	1610	1610	0
455	20241008	122500	147526123	1610	1610	1610	1610	0
456	20241008	122400	147526123	1610	1610	1610	1610	6
457	20241008	122300	147516463	1610	1610	1610	1610	500
458	20241008	122200	146711463	1610	1612	1612	1610	500
459	20241008	122100	145905852	1612	1612	1612	1612	0
460	20241008	122000	145905852	1612	1617	1617	1612	1542
461	20241008	121900	143416057	1618	1618	1618	1618	1000
462	20241008	121800	141798057	1617	1617	1617	1617	0
463	20241008	121700	141798057	1617	1617	1617	1617	0
464	20241008	121600	141798057	1617	1617	1617	1617	0
465	20241008	121500	141798057	1617	1617	1617	1617	0
466	20241008	121400	141798057	1617	1617	1617	1617	0
467	20241008	121300	141798057	1617	1625	1625	1617	5
468	20241008	121200	141789948	1625	1625	1625	1625	0
469	20241008	121100	141789948	1625	1625	1625	1625	0
470	20241008	121000	141789948	1625	1625	1625	1625	1001
471	20241008	120900	140163323	1616	1616	1616	1616	0
472	20241008	120800	140163323	1616	1616	1616	1616	0
473	20241008	120700	140163323	1616	1619	1619	1616	553
474	20241008	120600	139269234	1619	1619	1619	1619	559
475	20241008	120500	138364213	1619	1621	1621	1619	888
476	20241008	120400	136925565	1621	1622	1622	1621	429
477	20241008	120300	136230119	1628	1628	1628	1628	1
478	20241008	120200	136228491	1622	1622	1622	1622	1
479	20241008	120100	136226869	1628	1628	1628	1628	0
480	20241008	120000	136226869	1628	1628	1628	1628	0
481	20241008	115900	136226869	1628	1628	1628	1628	1
482	20241008	115800	136225241	1622	1622	1622	1622	900
483	20241008	115700	134765441	1628	1628	1628	1628	1
484	20241008	115600	134763813	1622	1622	1622	1622	1
485	20241008	115500	134762191	1622	1622	1622	1622	400
486	20241008	115400	134113391	1622	1622	1622	1622	0
487	20241008	115300	134113391	1622	1625	1625	1622	747
488	20241008	115200	132901754	1628	1628	1628	1628	0
489	20241008	115100	132901754	1628	1628	1628	1628	0
490	20241008	115000	132901754	1628	1628	1628	1628	0
491	20241008	114900	132901754	1628	1628	1628	1628	0
492	20241008	114800	132901754	1628	1628	1628	1628	1
493	20241008	114700	132900126	1622	1625	1625	1622	795
494	20241008	114600	131610494	1623	1626	1626	1623	490
495	20241008	114500	130815170	1629	1629	1629	1629	0
496	20241008	114400	130815170	1629	1629	1629	1629	0
497	20241008	114300	130815170	1629	1629	1629	1629	0
498	20241008	114200	130815170	1629	1629	1629	1629	1
499	20241008	114100	130813541	1623	1627	1627	1623	2000
500	20241008	114000	127567445	1629	1629	1629	1629	0
501	20241008	113900	127567445	1629	1629	1629	1629	0
502	20241008	113800	127567445	1629	1629	1629	1629	0
503	20241008	113700	127567445	1629	1629	1629	1629	20
504	20241008	113600	127534865	1628	1628	1628	1628	569
505	20241008	113500	126608533	1628	1628	1628	1628	2
506	20241008	113400	126605277	1628	1628	1628	1628	2
507	20241008	113300	126602021	1629	1629	1629	1629	0
508	20241008	113200	126602021	1629	1629	1629	1629	0
509	20241008	113100	126602021	1629	1629	1629	1629	16
510	20241008	113000	126575957	1633	1633	1633	1633	3
511	20241008	112900	126571058	1629	1629	1629	1629	0
512	20241008	112800	126571058	1629	1629	1629	1629	0
513	20241008	112700	126571058	1629	1629	1629	1629	2
514	20241008	112600	126567800	1629	1629	1629	1629	1
515	20241008	112500	126566171	1633	1633	1633	1633	0
516	20241008	112400	126566171	1633	1633	1633	1633	0
517	20241008	112300	126566171	1633	1633	1633	1633	0
518	20241008	112200	126566171	1633	1633	1633	1633	5
519	20241008	112100	126558006	1630	1632	1632	1630	27
520	20241008	112000	126513969	1633	1633	1633	1633	0
521	20241008	111900	126513969	1633	1633	1633	1633	0
522	20241008	111800	126513969	1633	1633	1633	1633	0
523	20241008	111700	126513969	1633	1633	1633	1633	0
524	20241008	111600	126513969	1633	1633	1633	1633	0
525	20241008	111500	126513969	1633	1633	1633	1633	0
526	20241008	111400	126513969	1633	1633	1633	1633	0
527	20241008	111300	126513969	1633	1633	1633	1633	1
528	20241008	111200	126512336	1637	1626	1637	1622	2143
529	20241008	111100	123033147	1644	1644	1644	1644	0
530	20241008	111000	123033147	1644	1644	1644	1644	0
531	20241008	110900	123033147	1644	1644	1644	1644	2
532	20241008	110800	123029859	1644	1629	1644	1626	1501
533	20241008	110700	120588026	1644	1644	1644	1644	1
534	20241008	110600	120586382	1630	1630	1630	1630	119
535	20241008	110500	120392412	1644	1644	1644	1644	0
536	20241008	110400	120392412	1644	1644	1644	1644	0
537	20241008	110300	120392412	1644	1644	1644	1644	0
538	20241008	110200	120392412	1644	1644	1644	1644	5
539	20241008	110100	120384192	1644	1644	1644	1644	1
540	20241008	110000	120382548	1627	1627	1627	1627	0
541	20241008	105900	120382548	1627	1627	1627	1627	40
542	20241008	105800	120317468	1625	1628	1628	1625	1187
543	20241008	105700	118387457	1628	1628	1628	1628	154
544	20241008	105600	118136745	1628	1628	1628	1628	0
545	20241008	105500	118136745	1628	1636	1636	1628	785
546	20241008	105400	116855275	1636	1636	1636	1636	1
547	20241008	105300	116853639	1646	1646	1646	1646	0
548	20241008	105200	116853639	1646	1646	1646	1646	1
549	20241008	105100	116851993	1636	1646	1646	1636	426
550	20241008	105000	116153827	1642	1642	1642	1642	0
551	20241008	104900	116153827	1642	1642	1642	1642	229
552	20241008	104800	115777809	1642	1642	1642	1642	0
553	20241008	104700	115777809	1642	1632	1642	1632	3
554	20241008	104600	115772903	1641	1641	1641	1641	0
555	20241008	104500	115772903	1641	1641	1641	1641	30
556	20241008	104400	115723673	1641	1641	1641	1641	90
557	20241008	104300	115575983	1641	1637	1641	1637	225
558	20241008	104200	115207422	1637	1637	1637	1637	0
559	20241008	104100	115207422	1637	1637	1637	1637	2
560	20241008	104000	115204148	1630	1630	1630	1630	1
561	20241008	103900	115202518	1637	1637	1637	1637	1
562	20241008	103800	115200881	1637	1637	1637	1637	0
563	20241008	103700	115200881	1637	1637	1637	1637	0
564	20241008	103600	115200881	1637	1635	1637	1635	30
565	20241008	103500	115151780	1630	1630	1630	1630	0
566	20241008	103400	115151780	1630	1630	1630	1630	220
567	20241008	103300	114793180	1628	1629	1629	1628	5114
568	20241008	103200	106467142	1629	1629	1629	1629	1
569	20241008	103100	106465513	1649	1649	1649	1649	0
570	20241008	103000	106465513	1649	1649	1649	1649	867
571	20241008	102900	105035830	1649	1630	1649	1627	46
572	20241008	102800	104960774	1630	1643	1643	1630	2304
573	20241008	102700	101197981	1649	1645	1649	1644	19
574	20241008	102600	101166731	1650	1650	1650	1650	0
575	20241008	102500	101166731	1650	1649	1650	1649	599
576	20241008	102400	100178481	1648	1648	1648	1648	590
577	20241008	102300	99206161	1650	1650	1650	1650	2
578	20241008	102200	99202861	1641	1641	1641	1641	3
579	20241008	102100	99197938	1650	1650	1650	1650	0
580	20241008	102000	99197938	1650	1650	1650	1650	2
581	20241008	101900	99194638	1650	1642	1650	1642	263
582	20241008	101800	98762776	1642	1644	1644	1642	100
583	20241008	101700	98598549	1650	1650	1650	1650	3
584	20241008	101600	98593599	1646	1645	1646	1645	1413
585	20241008	101500	96267910	1646	1651	1651	1646	766
586	20241008	101400	95005112	1651	1651	1651	1651	50
587	20241008	101300	94922562	1662	1651	1662	1651	264
588	20241008	101200	94484498	1662	1662	1662	1662	0
589	20241008	101100	94484498	1662	1662	1662	1662	3
590	20241008	101000	94479512	1652	1652	1652	1652	200
591	20241008	100900	94149112	1652	1656	1656	1651	88
592	20241008	100800	94003678	1656	1664	1664	1656	457
593	20241008	100700	93243531	1665	1663	1666	1663	574
594	20241008	100600	92287708	1663	1660	1663	1658	763
595	20241008	100500	91019425	1659	1659	1659	1659	0
596	20241008	100400	91019425	1659	1663	1663	1659	52
597	20241008	100300	90933012	1663	1663	1663	1663	3
598	20241008	100200	90928023	1663	1660	1663	1660	1037
599	20241008	100100	89204170	1659	1660	1662	1658	3136
600	20241008	100000	83995266	1663	1652	1663	1652	1604
601	20241008	095900	81344970	1650	1648	1650	1648	1490
602	20241008	095800	78889318	1648	1647	1648	1647	205
603	20241008	095700	78551672	1646	1646	1646	1646	9
604	20241008	095600	78536858	1647	1647	1647	1647	101
605	20241008	095500	78370511	1648	1648	1648	1648	60
606	20241008	095400	78271631	1648	1645	1648	1645	1600
607	20241008	095300	75635221	1648	1647	1648	1647	2232
608	20241008	095200	71956889	1648	1648	1648	1648	0
609	20241008	095100	71956889	1648	1647	1648	1647	851
610	20241008	095000	70555199	1647	1645	1647	1645	266
611	20241008	094900	70117130	1642	1645	1645	1642	28
612	20241008	094800	70071100	1646	1647	1647	1646	10
613	20241008	094700	70054639	1647	1631	1647	1631	3119
614	20241008	094600	64967534	1630	1630	1630	1630	572
615	20241008	094500	64035174	1631	1631	1631	1631	3
616	20241008	094400	64030281	1621	1621	1621	1621	0
617	20241008	094300	64030281	1621	1621	1621	1621	0
618	20241008	094200	64030281	1621	1621	1621	1621	100
619	20241008	094100	63868181	1621	1621	1621	1621	2
620	20241008	094000	63864939	1631	1631	1631	1631	184
621	20241008	093900	63564835	1631	1630	1631	1630	699
622	20241008	093800	62424781	1631	1620	1631	1620	60
623	20241008	093700	62327559	1619	1620	1620	1619	458
624	20241008	093600	61585600	1620	1620	1620	1620	643
625	20241008	093500	60543940	1620	1630	1630	1620	4147
626	20241008	093400	53819133	1630	1630	1630	1630	0
627	20241008	093300	53819133	1630	1630	1630	1630	30
628	20241008	093200	53770233	1631	1631	1631	1631	0
629	20241008	093100	53770233	1631	1631	1631	1631	50
630	20241008	093000	53688683	1631	1630	1631	1630	1163
631	20241008	092900	51791888	1630	1630	1630	1630	612
632	20241008	092800	50794328	1630	1630	1630	1630	9
633	20241008	092700	50779658	1630	1630	1630	1630	1
634	20241008	092600	50778028	1631	1641	1641	1631	1788
635	20241008	092500	47852540	1641	1641	1641	1641	733
636	20241008	092400	46649687	1640	1643	1643	1640	564
637	20241008	092300	45723824	1644	1647	1647	1644	88
638	20241008	092200	45579071	1645	1645	1645	1645	200
639	20241008	092100	45250071	1647	1647	1648	1645	621
640	20241008	092000	44227994	1647	1649	1652	1647	1017
641	20241008	091900	42552957	1649	1652	1652	1649	306
642	20241008	091800	42047475	1652	1650	1652	1650	815
643	20241008	091700	40702323	1650	1650	1650	1650	126
644	20241008	091600	40494423	1650	1650	1650	1641	371
645	20241008	091500	39885126	1652	1652	1652	1652	14
646	20241008	091400	39861998	1653	1655	1664	1640	6869
647	20241008	091300	28511510	1664	1653	1665	1653	504
648	20241008	091200	27673245	1670	1648	1670	1648	1049
649	20241008	091100	25933716	1649	1637	1649	1637	3320
650	20241008	091000	20490157	1637	1630	1637	1630	919
651	20241008	090900	18987701	1630	1626	1630	1626	1559
652	20241008	090800	16452127	1626	1626	1626	1626	5
653	20241008	090700	16443997	1626	1626	1626	1626	3
654	20241008	090600	16439119	1626	1618	1626	1615	50
655	20241008	090500	16358184	1618	1620	1620	1615	416
656	20241008	090400	15685125	1620	1619	1628	1619	721
657	20241008	090300	14516666	1627	1620	1627	1619	925
658	20241008	090200	13018147	1628	1626	1628	1626	5735
659	20241008	090100	3687704	1626	1623	1626	1614	1368
660	20241008	090000	1474879	1623	1610	1623	1610	772