KissMeData/065440/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194500	388809642	1329	1329	1329	1329	6784
3	20241022	194400	388809642	1329	1329	1329	1329	0
4	20241022	194300	388809642	1329	1329	1329	1329	0
5	20241022	194200	388809642	1329	1329	1329	1329	0
6	20241022	194100	388809642	1329	1329	1329	1329	0
7	20241022	194000	388809642	1329	1329	1329	1329	0
8	20241022	193900	388809642	1329	1329	1329	1329	0
9	20241022	193800	388809642	1329	1329	1329	1329	0
10	20241022	193700	388809642	1329	1329	1329	1329	0
11	20241022	193600	388809642	1329	1329	1329	1329	0
12	20241022	193500	388809642	1329	1329	1329	1329	0
13	20241022	193400	388809642	1329	1329	1329	1329	0
14	20241022	193300	388809642	1329	1329	1329	1329	0
15	20241022	193200	388809642	1329	1329	1329	1329	0
16	20241022	193100	388809642	1329	1329	1329	1329	0
17	20241022	193000	388809642	1329	1329	1329	1329	0
18	20241022	192900	388809642	1329	1329	1329	1329	0
19	20241022	192800	388809642	1329	1329	1329	1329	0
20	20241022	192700	388809642	1329	1329	1329	1329	0
21	20241022	192600	388809642	1329	1329	1329	1329	0
22	20241022	192500	388809642	1329	1329	1329	1329	0
23	20241022	192400	388809642	1329	1329	1329	1329	0
24	20241022	192300	388809642	1329	1329	1329	1329	0
25	20241022	192200	388809642	1329	1329	1329	1329	0
26	20241022	192100	388809642	1329	1329	1329	1329	0
27	20241022	192000	388809642	1329	1329	1329	1329	0
28	20241022	191900	388809642	1329	1329	1329	1329	0
29	20241022	191800	388809642	1329	1329	1329	1329	0
30	20241022	191700	388809642	1329	1329	1329	1329	0
31	20241022	191600	388809642	1329	1329	1329	1329	0
32	20241022	191500	388809642	1329	1329	1329	1329	6784
33	20241022	191400	388809642	1329	1329	1329	1329	0
34	20241022	191300	388809642	1329	1329	1329	1329	0
35	20241022	191200	388809642	1329	1329	1329	1329	0
36	20241022	191100	388809642	1329	1329	1329	1329	0
37	20241022	191000	388809642	1329	1329	1329	1329	0
38	20241022	190900	388809642	1329	1329	1329	1329	0
39	20241022	190800	388809642	1329	1329	1329	1329	0
40	20241022	190700	388809642	1329	1329	1329	1329	0
41	20241022	190600	388809642	1329	1329	1329	1329	0
42	20241022	190500	388809642	1329	1329	1329	1329	0
43	20241022	190400	388809642	1329	1329	1329	1329	0
44	20241022	190300	388809642	1329	1329	1329	1329	0
45	20241022	190200	388809642	1329	1329	1329	1329	0
46	20241022	190100	388809642	1329	1329	1329	1329	0
47	20241022	190000	388809642	1329	1329	1329	1329	0
48	20241022	185900	388809642	1329	1329	1329	1329	0
49	20241022	185800	388809642	1329	1329	1329	1329	0
50	20241022	185700	388809642	1329	1329	1329	1329	0
51	20241022	185600	388809642	1329	1329	1329	1329	0
52	20241022	185500	388809642	1329	1329	1329	1329	0
53	20241022	185400	388809642	1329	1329	1329	1329	0
54	20241022	185300	388809642	1329	1329	1329	1329	0
55	20241022	185200	388809642	1329	1329	1329	1329	0
56	20241022	185100	388809642	1329	1329	1329	1329	0
57	20241022	185000	388809642	1329	1329	1329	1329	0
58	20241022	184900	388809642	1329	1329	1329	1329	0
59	20241022	184800	388809642	1329	1329	1329	1329	0
60	20241022	184700	388809642	1329	1329	1329	1329	0
61	20241022	184600	388809642	1329	1329	1329	1329	0
62	20241022	184500	388809642	1329	1329	1329	1329	6784
63	20241022	184400	388809642	1329	1329	1329	1329	0
64	20241022	184300	388809642	1329	1329	1329	1329	0
65	20241022	184200	388809642	1329	1329	1329	1329	0
66	20241022	184100	388809642	1329	1329	1329	1329	0
67	20241022	184000	388809642	1329	1329	1329	1329	0
68	20241022	183900	388809642	1329	1329	1329	1329	0
69	20241022	183800	388809642	1329	1329	1329	1329	0
70	20241022	183700	388809642	1329	1329	1329	1329	0
71	20241022	183600	388809642	1329	1329	1329	1329	0
72	20241022	183500	388809642	1329	1329	1329	1329	0
73	20241022	183400	388809642	1329	1329	1329	1329	0
74	20241022	183300	388809642	1329	1329	1329	1329	0
75	20241022	183200	388809642	1329	1329	1329	1329	0
76	20241022	183100	388809642	1329	1329	1329	1329	0
77	20241022	183000	388809642	1329	1329	1329	1329	0
78	20241022	182900	388809642	1329	1329	1329	1329	0
79	20241022	182800	388809642	1329	1329	1329	1329	0
80	20241022	182700	388809642	1329	1329	1329	1329	0
81	20241022	182600	388809642	1329	1329	1329	1329	0
82	20241022	182500	388809642	1329	1329	1329	1329	0
83	20241022	182400	388809642	1329	1329	1329	1329	0
84	20241022	182300	388809642	1329	1329	1329	1329	0
85	20241022	182200	388809642	1329	1329	1329	1329	0
86	20241022	182100	388809642	1329	1329	1329	1329	0
87	20241022	182000	388809642	1329	1329	1329	1329	0
88	20241022	181900	388809642	1329	1329	1329	1329	0
89	20241022	181800	388809642	1329	1329	1329	1329	0
90	20241022	181700	388809642	1329	1329	1329	1329	0
91	20241022	181600	388809642	1329	1329	1329	1329	0
92	20241022	181500	388809642	1329	1329	1329	1329	6784
93	20241022	181400	388809642	1329	1329	1329	1329	0
94	20241022	181300	388809642	1329	1329	1329	1329	0
95	20241022	181200	388809642	1329	1329	1329	1329	0
96	20241022	181100	388809642	1329	1329	1329	1329	0
97	20241022	181000	388809642	1329	1329	1329	1329	0
98	20241022	180900	388809642	1329	1329	1329	1329	0
99	20241022	180800	388809642	1329	1329	1329	1329	0
100	20241022	180700	388809642	1329	1329	1329	1329	0
101	20241022	180600	388809642	1329	1329	1329	1329	0
102	20241022	180500	388809642	1329	1329	1329	1329	0
103	20241022	180400	388809642	1329	1329	1329	1329	0
104	20241022	180300	388809642	1329	1329	1329	1329	0
105	20241022	180200	388809642	1329	1329	1329	1329	0
106	20241022	180100	388809642	1329	1329	1329	1329	0
107	20241022	180000	388809642	1329	1329	1329	1329	0
108	20241022	175900	388809642	1329	1329	1329	1329	0
109	20241022	175800	388809642	1329	1329	1329	1329	0
110	20241022	175700	388809642	1329	1329	1329	1329	0
111	20241022	175600	388809642	1329	1329	1329	1329	0
112	20241022	175500	388809642	1329	1329	1329	1329	0
113	20241022	175400	388809642	1329	1329	1329	1329	0
114	20241022	175300	388809642	1329	1329	1329	1329	0
115	20241022	175200	388809642	1329	1329	1329	1329	0
116	20241022	175100	388809642	1329	1329	1329	1329	0
117	20241022	175000	388809642	1329	1329	1329	1329	0
118	20241022	174900	388809642	1329	1329	1329	1329	0
119	20241022	174800	388809642	1329	1329	1329	1329	0
120	20241022	174700	388809642	1329	1329	1329	1329	0
121	20241022	174600	388809642	1329	1329	1329	1329	0
122	20241022	174500	388809642	1329	1329	1329	1329	6784
123	20241022	174400	388809642	1329	1329	1329	1329	0
124	20241022	174300	388809642	1329	1329	1329	1329	0
125	20241022	174200	388809642	1329	1329	1329	1329	0
126	20241022	174100	388809642	1329	1329	1329	1329	0
127	20241022	174000	388809642	1329	1329	1329	1329	0
128	20241022	173900	388809642	1329	1329	1329	1329	0
129	20241022	173800	388809642	1329	1329	1329	1329	0
130	20241022	173700	388809642	1329	1329	1329	1329	0
131	20241022	173600	388809642	1329	1329	1329	1329	0
132	20241022	173500	388809642	1329	1329	1329	1329	0
133	20241022	173400	388809642	1329	1329	1329	1329	0
134	20241022	173300	388809642	1329	1329	1329	1329	0
135	20241022	173200	388809642	1329	1329	1329	1329	0
136	20241022	173100	388809642	1329	1329	1329	1329	0
137	20241022	173000	388809642	1329	1329	1329	1329	0
138	20241022	172900	388809642	1329	1329	1329	1329	0
139	20241022	172800	388809642	1329	1329	1329	1329	0
140	20241022	172700	388809642	1329	1329	1329	1329	0
141	20241022	172600	388809642	1329	1329	1329	1329	0
142	20241022	172500	388809642	1329	1329	1329	1329	0
143	20241022	172400	388809642	1329	1329	1329	1329	0
144	20241022	172300	388809642	1329	1329	1329	1329	0
145	20241022	172200	388809642	1329	1329	1329	1329	0
146	20241022	172100	388809642	1329	1329	1329	1329	0
147	20241022	172000	388809642	1329	1329	1329	1329	0
148	20241022	171900	388809642	1329	1329	1329	1329	0
149	20241022	171800	388809642	1329	1329	1329	1329	0
150	20241022	171700	388809642	1329	1329	1329	1329	0
151	20241022	171600	388809642	1329	1329	1329	1329	0
152	20241022	171500	388809642	1329	1329	1329	1329	6784
153	20241022	171400	388809642	1329	1329	1329	1329	0
154	20241022	171300	388809642	1329	1329	1329	1329	0
155	20241022	171200	388809642	1329	1329	1329	1329	0
156	20241022	171100	388809642	1329	1329	1329	1329	0
157	20241022	171000	388809642	1329	1329	1329	1329	0
158	20241022	170900	388809642	1329	1329	1329	1329	0
159	20241022	170800	388809642	1329	1329	1329	1329	0
160	20241022	170700	388809642	1329	1329	1329	1329	0
161	20241022	170600	388809642	1329	1329	1329	1329	0
162	20241022	170500	388809642	1329	1329	1329	1329	0
163	20241022	170400	388809642	1329	1329	1329	1329	0
164	20241022	170300	388809642	1329	1329	1329	1329	0
165	20241022	170200	388809642	1329	1329	1329	1329	0
166	20241022	170100	388809642	1329	1329	1329	1329	0
167	20241022	170000	388809642	1329	1329	1329	1329	0
168	20241022	165900	388809642	1329	1329	1329	1329	0
169	20241022	165800	388809642	1329	1329	1329	1329	0
170	20241022	165700	388809642	1329	1329	1329	1329	0
171	20241022	165600	388809642	1329	1329	1329	1329	0
172	20241022	165500	388809642	1329	1329	1329	1329	0
173	20241022	165400	388809642	1329	1329	1329	1329	0
174	20241022	165300	388809642	1329	1329	1329	1329	0
175	20241022	165200	388809642	1329	1329	1329	1329	0
176	20241022	165100	388809642	1329	1329	1329	1329	0
177	20241022	165000	388809642	1329	1329	1329	1329	0
178	20241022	164900	388809642	1329	1329	1329	1329	0
179	20241022	164800	388809642	1329	1329	1329	1329	0
180	20241022	164700	388809642	1329	1329	1329	1329	0
181	20241022	164600	388809642	1329	1329	1329	1329	0
182	20241022	164500	388809642	1329	1329	1329	1329	6784
183	20241022	164400	388809642	1329	1329	1329	1329	0
184	20241022	164300	388809642	1329	1329	1329	1329	0
185	20241022	164200	388809642	1329	1329	1329	1329	0
186	20241022	164100	388809642	1329	1329	1329	1329	0
187	20241022	164000	388809642	1329	1329	1329	1329	0
188	20241022	163900	388809642	1329	1329	1329	1329	0
189	20241022	163800	388809642	1329	1329	1329	1329	0
190	20241022	163700	388809642	1329	1329	1329	1329	0
191	20241022	163600	388809642	1329	1329	1329	1329	0
192	20241022	163500	388809642	1329	1329	1329	1329	0
193	20241022	163400	388809642	1329	1329	1329	1329	0
194	20241022	163300	388809642	1329	1329	1329	1329	0
195	20241022	163200	388809642	1329	1329	1329	1329	0
196	20241022	163100	388809642	1329	1329	1329	1329	0
197	20241022	163000	388809642	1329	1329	1329	1329	0
198	20241022	162900	388809642	1329	1329	1329	1329	0
199	20241022	162800	388809642	1329	1329	1329	1329	0
200	20241022	162700	388809642	1329	1329	1329	1329	0
201	20241022	162600	388809642	1329	1329	1329	1329	0
202	20241022	162500	388809642	1329	1329	1329	1329	0
203	20241022	162400	388809642	1329	1329	1329	1329	0
204	20241022	162300	388809642	1329	1329	1329	1329	0
205	20241022	162200	388809642	1329	1329	1329	1329	0
206	20241022	162100	388809642	1329	1329	1329	1329	0
207	20241022	162000	388809642	1329	1329	1329	1329	0
208	20241022	161900	388809642	1329	1329	1329	1329	0
209	20241022	161800	388809642	1329	1329	1329	1329	0
210	20241022	161700	388809642	1329	1329	1329	1329	0
211	20241022	161600	388809642	1329	1329	1329	1329	0
212	20241022	161500	388809642	1329	1329	1329	1329	6784
213	20241022	161400	388809642	1329	1329	1329	1329	0
214	20241022	161300	388809642	1329	1329	1329	1329	0
215	20241022	161200	388809642	1329	1329	1329	1329	0
216	20241022	161100	388809642	1329	1329	1329	1329	0
217	20241022	161000	388809642	1329	1329	1329	1329	0
218	20241022	160900	388809642	1329	1329	1329	1329	0
219	20241022	160800	388809642	1329	1329	1329	1329	0
220	20241022	160700	388809642	1329	1329	1329	1329	0
221	20241022	160600	388809642	1329	1329	1329	1329	0
222	20241022	160500	388809642	1329	1329	1329	1329	0
223	20241022	160400	388809642	1329	1329	1329	1329	0
224	20241022	160300	388809642	1329	1329	1329	1329	0
225	20241022	160200	388809642	1329	1329	1329	1329	0
226	20241022	160100	388809642	1329	1329	1329	1329	0
227	20241022	160000	388809642	1329	1329	1329	1329	0
228	20241022	155900	388809642	1329	1329	1329	1329	0
229	20241022	155800	388809642	1329	1329	1329	1329	0
230	20241022	155700	388809642	1329	1329	1329	1329	0
231	20241022	155600	388809642	1329	1329	1329	1329	0
232	20241022	155500	388809642	1329	1329	1329	1329	0
233	20241022	155400	388809642	1329	1329	1329	1329	0
234	20241022	155300	388809642	1329	1329	1329	1329	0
235	20241022	155200	388809642	1329	1329	1329	1329	0
236	20241022	155100	388809642	1329	1329	1329	1329	0
237	20241022	155000	388809642	1329	1329	1329	1329	0
238	20241022	154900	388809642	1329	1329	1329	1329	0
239	20241022	154800	388809642	1329	1329	1329	1329	0
240	20241022	154700	388809642	1329	1329	1329	1329	0
241	20241022	154600	388809642	1329	1329	1329	1329	0
242	20241022	154500	388809642	1329	1329	1329	1329	6784
243	20241022	154400	388809642	1329	1329	1329	1329	0
244	20241022	154300	388809642	1329	1329	1329	1329	0
245	20241022	154200	388809642	1329	1329	1329	1329	0
246	20241022	154100	388809642	1329	1329	1329	1329	0
247	20241022	154000	388809642	1329	1329	1329	1329	0
248	20241022	153900	388809642	1329	1329	1329	1329	0
249	20241022	153800	388809642	1329	1329	1329	1329	0
250	20241022	153700	388809642	1329	1329	1329	1329	0
251	20241022	153600	388809642	1329	1329	1329	1329	0
252	20241022	153500	388809642	1329	1329	1329	1329	0
253	20241022	153400	388809642	1329	1329	1329	1329	0
254	20241022	153300	388809642	1329	1329	1329	1329	0
255	20241022	153200	388809642	1329	1329	1329	1329	0
256	20241022	153100	388809642	1329	1329	1329	1329	0
257	20241022	153000	388809642	1329	1329	1329	1329	6784
258	20241022	152900	379793706	1333	1333	1333	1333	0
259	20241022	152800	379793706	1333	1333	1333	1333	0
260	20241022	152700	379793706	1333	1333	1333	1333	0
261	20241022	152600	379793706	1333	1333	1333	1333	0
262	20241022	152500	379793706	1333	1333	1333	1333	0
263	20241022	152400	379793706	1333	1333	1333	1333	0
264	20241022	152300	379793706	1333	1333	1333	1333	0
265	20241022	152200	379793706	1333	1333	1333	1333	0
266	20241022	152100	379793706	1333	1333	1333	1333	0
267	20241022	152000	379793706	1333	1333	1333	1333	0
268	20241022	151900	379793706	1333	1328	1333	1328	133
269	20241022	151800	379617077	1329	1329	1329	1328	1122
270	20241022	151700	378126378	1330	1330	1330	1330	1400
271	20241022	151600	376264378	1331	1331	1331	1331	1000
272	20241022	151500	374933378	1332	1332	1332	1332	1
273	20241022	151400	374932046	1331	1331	1331	1331	0
274	20241022	151300	374932046	1331	1329	1331	1329	129
275	20241022	151200	374760456	1329	1329	1329	1329	35
276	20241022	151100	374713941	1329	1330	1330	1329	119
277	20241022	151000	374555690	1330	1330	1330	1330	1695
278	20241022	150900	372301340	1332	1332	1332	1332	47
279	20241022	150800	372238736	1333	1333	1333	1333	10
280	20241022	150700	372225406	1333	1333	1333	1333	0
281	20241022	150600	372225406	1333	1330	1333	1330	200
282	20241022	150500	371958973	1329	1329	1329	1329	0
283	20241022	150400	371958973	1329	1326	1329	1326	158
284	20241022	150300	371749216	1326	1326	1326	1326	15
285	20241022	150200	371729326	1326	1329	1329	1326	9115
286	20241022	150100	359639456	1328	1328	1328	1328	0
287	20241022	150000	359639456	1328	1328	1328	1328	250
288	20241022	145900	359307456	1328	1328	1328	1328	0
289	20241022	145800	359307456	1328	1329	1329	1328	250
290	20241022	145700	358975352	1330	1330	1330	1330	0
291	20241022	145600	358975352	1330	1330	1330	1330	0
292	20241022	145500	358975352	1330	1330	1330	1330	5
293	20241022	145400	358968702	1330	1330	1332	1330	1997
294	20241022	145300	356312605	1330	1330	1330	1330	500
295	20241022	145200	355647605	1330	1330	1330	1330	168
296	20241022	145100	355424165	1331	1331	1331	1331	103
297	20241022	145000	355287072	1330	1330	1330	1330	0
298	20241022	144900	355287072	1330	1330	1330	1330	0
299	20241022	144800	355287072	1330	1330	1330	1330	0
300	20241022	144700	355287072	1330	1330	1330	1330	0
301	20241022	144600	355287072	1330	1330	1330	1330	1853
302	20241022	144500	352822582	1330	1330	1330	1330	27
303	20241022	144400	352786672	1330	1330	1330	1330	53
304	20241022	144300	352716182	1330	1330	1330	1330	7
305	20241022	144200	352706872	1330	1330	1330	1330	56
306	20241022	144100	352632392	1330	1330	1330	1330	7
307	20241022	144000	352623082	1330	1330	1330	1330	456
308	20241022	143900	352016602	1330	1330	1330	1330	71
309	20241022	143800	351922172	1330	1330	1330	1330	65
310	20241022	143700	351835722	1333	1333	1333	1333	0
311	20241022	143600	351835722	1333	1330	1333	1330	370
312	20241022	143500	351343426	1330	1330	1330	1330	0
313	20241022	143400	351343426	1330	1334	1334	1330	1000
314	20241022	143300	350011115	1334	1334	1334	1334	43
315	20241022	143200	349953753	1334	1334	1334	1334	0
316	20241022	143100	349953753	1334	1334	1334	1334	180
317	20241022	143000	349713633	1335	1335	1335	1335	0
318	20241022	142900	349713633	1335	1335	1335	1335	94
319	20241022	142800	349588143	1335	1335	1335	1335	438
320	20241022	142700	349003413	1335	1333	1335	1333	167
321	20241022	142600	348780504	1333	1333	1333	1333	0
322	20241022	142500	348780504	1333	1333	1333	1333	0
323	20241022	142400	348780504	1333	1334	1334	1333	300
324	20241022	142300	348380472	1334	1334	1334	1334	41
325	20241022	142200	348325778	1334	1334	1334	1334	0
326	20241022	142100	348325778	1334	1336	1336	1334	3
327	20241022	142000	348321772	1336	1336	1336	1336	0
328	20241022	141900	348321772	1336	1337	1337	1335	1719
329	20241022	141800	346025552	1339	1339	1339	1339	0
330	20241022	141700	346025552	1339	1339	1339	1339	0
331	20241022	141600	346025552	1339	1339	1339	1339	103
332	20241022	141500	345887635	1337	1337	1337	1337	0
333	20241022	141400	345887635	1337	1339	1339	1337	2600
334	20241022	141300	342410008	1340	1342	1342	1340	789
335	20241022	141200	341352452	1344	1344	1344	1344	0
336	20241022	141100	341352452	1344	1344	1344	1344	0
337	20241022	141000	341352452	1344	1344	1344	1344	0
338	20241022	140900	341352452	1344	1344	1344	1344	0
339	20241022	140800	341352452	1344	1343	1344	1343	655
340	20241022	140700	340472705	1344	1344	1344	1344	0
341	20241022	140600	340472705	1344	1344	1344	1344	423
342	20241022	140500	339904193	1346	1345	1346	1345	3
343	20241022	140400	339900156	1345	1345	1345	1345	0
344	20241022	140300	339900156	1345	1345	1345	1345	0
345	20241022	140200	339900156	1345	1345	1345	1345	0
346	20241022	140100	339900156	1345	1345	1345	1345	0
347	20241022	140000	339900156	1345	1345	1345	1345	0
348	20241022	135900	339900156	1345	1348	1348	1345	683
349	20241022	135800	338981464	1349	1349	1349	1347	1482
350	20241022	135700	336982282	1349	1348	1349	1348	20
351	20241022	135600	336955316	1347	1346	1347	1346	93
352	20241022	135500	336830074	1346	1346	1346	1346	0
353	20241022	135400	336830074	1346	1346	1346	1346	0
354	20241022	135300	336830074	1346	1346	1346	1345	82
355	20241022	135200	336719726	1344	1344	1344	1344	0
356	20241022	135100	336719726	1344	1344	1344	1344	0
357	20241022	135000	336719726	1344	1344	1344	1344	33
358	20241022	134900	336675374	1345	1345	1345	1345	0
359	20241022	134800	336675374	1345	1345	1345	1345	219
360	20241022	134700	336380819	1346	1346	1346	1346	1216
361	20241022	134600	334744083	1346	1346	1346	1346	7
362	20241022	134500	334734661	1346	1346	1346	1346	52
363	20241022	134400	334664669	1346	1346	1346	1346	7
364	20241022	134300	334655247	1346	1346	1346	1346	26
365	20241022	134200	334620251	1346	1346	1346	1346	14
366	20241022	134100	334601407	1346	1346	1346	1346	26
367	20241022	134000	334566411	1346	1346	1346	1346	49
368	20241022	133900	334500457	1346	1348	1348	1346	61
369	20241022	133800	334418307	1347	1346	1347	1346	126
370	20241022	133700	334248695	1346	1346	1346	1346	57
371	20241022	133600	334171973	1348	1348	1348	1348	131
372	20241022	133500	333995385	1349	1349	1349	1349	11
373	20241022	133400	333980546	1349	1349	1349	1349	0
374	20241022	133300	333980546	1349	1349	1349	1349	0
375	20241022	133200	333980546	1349	1345	1349	1345	1060
376	20241022	133100	332551371	1344	1344	1344	1344	50
377	20241022	133000	332484171	1344	1344	1344	1344	0
378	20241022	132900	332484171	1344	1342	1345	1342	424
379	20241022	132800	331914324	1341	1341	1341	1341	165
380	20241022	132700	331693059	1341	1341	1341	1341	0
381	20241022	132600	331693059	1341	1341	1341	1341	23
382	20241022	132500	331662216	1340	1340	1340	1340	0
383	20241022	132400	331662216	1340	1340	1340	1340	39
384	20241022	132300	331609956	1339	1339	1339	1339	0
385	20241022	132200	331609956	1339	1339	1339	1339	166
386	20241022	132100	331387682	1340	1340	1340	1340	0
387	20241022	132000	331387682	1340	1340	1340	1340	0
388	20241022	131900	331387682	1340	1340	1340	1340	492
389	20241022	131800	330728402	1341	1341	1341	1341	10
390	20241022	131700	330714992	1342	1342	1342	1342	17
391	20241022	131600	330692178	1341	1340	1341	1340	48
392	20241022	131500	330627820	1340	1340	1340	1340	0
393	20241022	131400	330627820	1340	1340	1340	1340	53
394	20241022	131300	330556800	1340	1340	1340	1340	5
395	20241022	131200	330550100	1340	1340	1340	1340	0
396	20241022	131100	330550100	1340	1340	1340	1340	5
397	20241022	131000	330543400	1340	1340	1340	1340	17
398	20241022	130900	330520620	1340	1340	1340	1340	17
399	20241022	130800	330497840	1340	1340	1341	1340	23
400	20241022	130700	330467019	1340	1340	1340	1340	17
401	20241022	130600	330444239	1340	1340	1340	1340	11
402	20241022	130500	330429499	1340	1340	1340	1340	0
403	20241022	130400	330429499	1340	1340	1340	1340	160
404	20241022	130300	330215099	1339	1339	1339	1339	5
405	20241022	130200	330208404	1339	1339	1340	1339	14
406	20241022	130100	330189657	1339	1339	1339	1339	0
407	20241022	130000	330189657	1339	1339	1339	1339	7
408	20241022	125900	330180284	1339	1339	1339	1339	0
409	20241022	125800	330180284	1339	1339	1339	1339	0
410	20241022	125700	330180284	1339	1339	1339	1339	338
411	20241022	125600	329727702	1339	1339	1339	1339	2
412	20241022	125500	329725024	1339	1339	1339	1339	14
413	20241022	125400	329706278	1339	1339	1339	1339	45
414	20241022	125300	329646023	1339	1339	1339	1339	21
415	20241022	125200	329617904	1339	1339	1339	1339	103
416	20241022	125100	329479987	1339	1339	1339	1339	11
417	20241022	125000	329465258	1342	1342	1342	1342	0
418	20241022	124900	329465258	1342	1342	1342	1342	0
419	20241022	124800	329465258	1342	1342	1342	1342	699
420	20241022	124700	328527200	1342	1342	1342	1342	0
421	20241022	124600	328527200	1342	1342	1342	1342	0
422	20241022	124500	328527200	1342	1339	1342	1339	114
423	20241022	124400	328374359	1339	1339	1339	1339	0
424	20241022	124300	328374359	1339	1339	1339	1339	7
425	20241022	124200	328364986	1339	1339	1339	1339	20
426	20241022	124100	328338206	1339	1339	1339	1339	0
427	20241022	124000	328338206	1339	1339	1339	1339	20
428	20241022	123900	328311426	1339	1339	1339	1339	0
429	20241022	123800	328311426	1339	1339	1339	1339	27
430	20241022	123700	328275273	1339	1339	1339	1339	20
431	20241022	123600	328248493	1339	1339	1339	1339	20
432	20241022	123500	328221713	1340	1339	1340	1339	11
433	20241022	123400	328206980	1339	1339	1339	1339	21
434	20241022	123300	328178861	1339	1339	1339	1339	26
435	20241022	123200	328144047	1339	1339	1339	1339	7
436	20241022	123100	328134674	1341	1341	1341	1341	0
437	20241022	123000	328134674	1341	1341	1341	1341	0
438	20241022	122900	328134674	1341	1341	1341	1341	397
439	20241022	122800	327602297	1341	1341	1341	1341	0
440	20241022	122700	327602297	1341	1341	1341	1341	0
441	20241022	122600	327602297	1341	1342	1342	1341	313
442	20241022	122500	327182351	1343	1343	1343	1343	0
443	20241022	122400	327182351	1343	1344	1344	1343	1226
444	20241022	122300	325535474	1344	1344	1344	1344	146
445	20241022	122200	325339250	1344	1344	1344	1344	72
446	20241022	122100	325242482	1348	1348	1348	1348	0
447	20241022	122000	325242482	1348	1348	1348	1348	0
448	20241022	121900	325242482	1348	1346	1348	1346	60
449	20241022	121800	325161682	1344	1345	1345	1344	976
450	20241022	121700	323849706	1345	1345	1345	1345	44
451	20241022	121600	323790526	1345	1345	1345	1345	7
452	20241022	121500	323781111	1345	1346	1346	1345	200
453	20241022	121400	323511988	1348	1346	1348	1346	45
454	20241022	121300	323451416	1346	1346	1346	1346	0
455	20241022	121200	323451416	1346	1346	1346	1346	0
456	20241022	121100	323451416	1346	1346	1346	1346	0
457	20241022	121000	323451416	1346	1346	1346	1346	0
458	20241022	120900	323451416	1346	1346	1346	1346	0
459	20241022	120800	323451416	1346	1345	1346	1345	301
460	20241022	120700	323046304	1346	1346	1346	1346	265
461	20241022	120600	322689614	1346	1350	1350	1346	2556
462	20241022	120500	319247281	1350	1350	1350	1350	117
463	20241022	120400	319089331	1350	1350	1350	1350	31
464	20241022	120300	319047481	1350	1350	1350	1350	7
465	20241022	120200	319038031	1350	1350	1350	1350	0
466	20241022	120100	319038031	1350	1350	1350	1350	1
467	20241022	120000	319036681	1350	1350	1350	1350	20
468	20241022	115900	319009681	1350	1350	1350	1350	59
469	20241022	115800	318930031	1350	1350	1350	1350	0
470	20241022	115700	318930031	1350	1350	1350	1350	58
471	20241022	115600	318851731	1350	1350	1350	1350	0
472	20241022	115500	318851731	1350	1350	1350	1350	66
473	20241022	115400	318762631	1350	1350	1350	1350	0
474	20241022	115300	318762631	1350	1346	1350	1346	2636
475	20241022	115200	315210945	1346	1346	1346	1346	10
476	20241022	115100	315197485	1347	1347	1347	1347	0
477	20241022	115000	315197485	1347	1346	1347	1346	43
478	20241022	114900	315139594	1346	1346	1346	1346	0
479	20241022	114800	315139594	1346	1346	1346	1346	0
480	20241022	114700	315139594	1346	1346	1346	1346	10
481	20241022	114600	315126134	1346	1346	1346	1346	0
482	20241022	114500	315126134	1346	1346	1346	1346	0
483	20241022	114400	315126134	1346	1346	1346	1346	2000
484	20241022	114300	312434134	1346	1346	1346	1346	0
485	20241022	114200	312434134	1346	1345	1346	1345	148
486	20241022	114100	312235050	1344	1344	1344	1344	0
487	20241022	114000	312235050	1344	1345	1345	1344	1148
488	20241022	113900	310691990	1345	1345	1345	1345	103
489	20241022	113800	310553455	1344	1344	1344	1344	100
490	20241022	113700	310419055	1344	1344	1344	1344	935
491	20241022	113600	309162415	1343	1344	1344	1343	276
492	20241022	113500	308791591	1344	1344	1344	1344	150
493	20241022	113400	308589991	1347	1347	1347	1347	0
494	20241022	113300	308589991	1347	1339	1347	1339	742
495	20241022	113200	307590938	1339	1339	1339	1339	10
496	20241022	113100	307577548	1337	1337	1337	1337	50
497	20241022	113000	307510698	1339	1339	1339	1339	0
498	20241022	112900	307510698	1339	1339	1339	1339	17
499	20241022	112800	307487935	1337	1337	1337	1337	5
500	20241022	112700	307481250	1337	1337	1337	1337	0
501	20241022	112600	307481250	1337	1337	1337	1337	0
502	20241022	112500	307481250	1337	1337	1337	1337	0
503	20241022	112400	307481250	1337	1337	1337	1337	0
504	20241022	112300	307481250	1337	1337	1337	1337	0
505	20241022	112200	307481250	1337	1337	1337	1337	0
506	20241022	112100	307481250	1337	1337	1337	1337	0
507	20241022	112000	307481250	1337	1340	1340	1337	3000
508	20241022	111900	303468520	1340	1340	1340	1340	0
509	20241022	111800	303468520	1340	1340	1340	1340	0
510	20241022	111700	303468520	1340	1340	1340	1340	24
511	20241022	111600	303436360	1347	1347	1347	1347	0
512	20241022	111500	303436360	1347	1347	1347	1347	0
513	20241022	111400	303436360	1347	1347	1347	1347	0
514	20241022	111300	303436360	1347	1339	1348	1339	586
515	20241022	111200	302647429	1338	1338	1338	1338	20
516	20241022	111100	302620669	1338	1337	1338	1337	1446
517	20241022	111000	300685948	1337	1337	1339	1337	32
518	20241022	110900	300643162	1337	1337	1337	1337	22
519	20241022	110800	300613748	1337	1337	1337	1337	0
520	20241022	110700	300613748	1337	1337	1337	1337	0
521	20241022	110600	300613748	1337	1337	1337	1337	0
522	20241022	110500	300613748	1337	1334	1337	1334	249
523	20241022	110400	300281424	1335	1334	1335	1334	802
524	20241022	110300	299211527	1334	1334	1334	1334	7
525	20241022	110200	299202189	1334	1334	1334	1334	24
526	20241022	110100	299170173	1334	1334	1334	1334	0
527	20241022	110000	299170173	1334	1334	1334	1334	56
528	20241022	105900	299095469	1333	1333	1333	1333	32
529	20241022	105800	299052813	1333	1333	1333	1333	51
530	20241022	105700	298984830	1333	1333	1333	1333	0
531	20241022	105600	298984830	1333	1333	1333	1333	0
532	20241022	105500	298984830	1333	1333	1333	1333	355
533	20241022	105400	298511615	1333	1333	1333	1333	42
534	20241022	105300	298455629	1333	1330	1333	1330	260
535	20241022	105200	298109761	1335	1335	1335	1335	0
536	20241022	105100	298109761	1335	1335	1335	1335	1
537	20241022	105000	298108426	1332	1332	1332	1332	0
538	20241022	104900	298108426	1332	1326	1332	1326	729
539	20241022	104800	297138258	1326	1326	1326	1326	0
540	20241022	104700	297138258	1326	1326	1326	1326	1000
541	20241022	104600	295812258	1325	1325	1325	1325	0
542	20241022	104500	295812258	1325	1325	1325	1325	0
543	20241022	104400	295812258	1325	1325	1325	1325	100
544	20241022	104300	295679758	1325	1325	1325	1325	0
545	20241022	104200	295679758	1325	1325	1325	1325	0
546	20241022	104100	295679758	1325	1327	1327	1325	1309
547	20241022	104000	293944122	1330	1330	1330	1330	0
548	20241022	103900	293944122	1330	1329	1330	1329	68
549	20241022	103800	293853722	1328	1328	1328	1328	33
550	20241022	103700	293809898	1326	1326	1326	1326	500
551	20241022	103600	293146898	1326	1327	1327	1326	162
552	20241022	103500	292932043	1330	1331	1331	1330	120
553	20241022	103400	292772423	1325	1330	1330	1325	14500
554	20241022	103300	273496660	1330	1339	1339	1330	18761
555	20241022	103200	248515514	1340	1340	1340	1340	0
556	20241022	103100	248515514	1340	1340	1340	1340	0
557	20241022	103000	248515514	1340	1340	1340	1340	0
558	20241022	102900	248515514	1340	1340	1340	1340	0
559	20241022	102800	248515514	1340	1340	1340	1340	0
560	20241022	102700	248515514	1340	1339	1340	1339	24
561	20241022	102600	248483364	1338	1338	1338	1338	0
562	20241022	102500	248483364	1338	1337	1338	1337	71
563	20241022	102400	248388421	1332	1333	1333	1332	376
564	20241022	102300	247887464	1333	1333	1333	1333	86
565	20241022	102200	247772826	1334	1337	1337	1334	2317
566	20241022	102100	244681214	1334	1334	1334	1334	0
567	20241022	102000	244681214	1334	1338	1338	1334	924
568	20241022	101900	243447517	1338	1344	1344	1338	25
569	20241022	101800	243414061	1344	1344	1344	1344	100
570	20241022	101700	243279661	1344	1344	1344	1344	16
571	20241022	101600	243258157	1344	1343	1344	1343	100
572	20241022	101500	243123797	1344	1335	1344	1333	815
573	20241022	101400	242035087	1335	1337	1337	1335	79
574	20241022	101300	241929569	1336	1340	1340	1336	5000
575	20241022	101200	235249337	1342	1352	1352	1342	10723
576	20241022	101100	220800540	1353	1353	1353	1353	0
577	20241022	101000	220800540	1353	1353	1353	1353	0
578	20241022	100900	220800540	1353	1353	1353	1353	0
579	20241022	100800	220800540	1353	1357	1358	1353	1823
580	20241022	100700	218333075	1359	1359	1359	1359	0
581	20241022	100600	218333075	1359	1359	1359	1359	0
582	20241022	100500	218333075	1359	1359	1359	1359	5
583	20241022	100400	218326280	1355	1354	1355	1354	521
584	20241022	100300	217620434	1355	1360	1360	1355	69
585	20241022	100200	217526934	1355	1355	1355	1355	178
586	20241022	100100	217285744	1360	1359	1360	1359	100
587	20241022	100000	217149755	1359	1359	1359	1359	5
588	20241022	095900	217142960	1359	1358	1359	1358	238
589	20241022	095800	216819556	1354	1354	1354	1354	150
590	20241022	095700	216616456	1358	1360	1362	1358	5030
591	20241022	095600	209771716	1360	1364	1364	1360	161
592	20241022	095500	209552512	1344	1363	1366	1336	32839
593	20241022	095400	165280441	1362	1363	1363	1362	200
594	20241022	095300	165008038	1364	1373	1373	1364	4071
595	20241022	095200	159452418	1374	1376	1376	1374	672
596	20241022	095100	158527946	1366	1366	1366	1366	100
597	20241022	095000	158391346	1364	1379	1379	1364	4173
598	20241022	094900	152680376	1373	1379	1379	1373	92
599	20241022	094800	152553622	1382	1372	1383	1372	1452
600	20241022	094700	150555774	1382	1370	1382	1370	4877
601	20241022	094600	143843003	1369	1369	1370	1369	236
602	20241022	094500	143519765	1371	1370	1372	1366	3164
603	20241022	094400	139180812	1370	1367	1370	1367	363
604	20241022	094300	138683800	1367	1365	1367	1364	1026
605	20241022	094200	137282977	1364	1363	1364	1363	1597
606	20241022	094100	135104853	1359	1360	1364	1359	127
607	20241022	094000	134931732	1360	1355	1360	1353	5322
608	20241022	093900	127719834	1354	1359	1360	1354	4799
609	20241022	093800	121208557	1359	1359	1361	1359	431
610	20241022	093700	120622676	1359	1364	1364	1359	10611
611	20241022	093600	106180721	1365	1365	1365	1365	2774
612	20241022	093500	102394211	1365	1365	1365	1365	540
613	20241022	093400	101657111	1365	1366	1366	1365	2626
614	20241022	093300	98072049	1366	1366	1367	1366	564
615	20241022	093200	97301567	1364	1369	1379	1361	3714
616	20241022	093100	92226886	1361	1371	1371	1361	3027
617	20241022	093000	88086523	1371	1377	1377	1370	5862
618	20241022	092900	80053172	1380	1372	1380	1372	4938
619	20241022	092800	73245139	1376	1372	1376	1370	1960
620	20241022	092700	70555908	1372	1372	1380	1372	2313
621	20241022	092600	67377546	1372	1388	1389	1356	9658
622	20241022	092500	54013011	1389	1343	1389	1343	11532
623	20241022	092400	38364387	1343	1340	1343	1337	1517
624	20241022	092300	36329975	1337	1337	1339	1337	71
625	20241022	092200	36234928	1337	1337	1337	1337	0
626	20241022	092100	36234928	1337	1330	1337	1330	4813
627	20241022	092000	29819393	1330	1331	1331	1330	1122
628	20241022	091900	28326782	1331	1331	1331	1331	3
629	20241022	091800	28322789	1331	1331	1331	1331	100
630	20241022	091700	28189689	1331	1331	1331	1331	0
631	20241022	091600	28189689	1331	1331	1331	1331	1
632	20241022	091500	28188358	1331	1330	1331	1330	425
633	20241022	091400	27623058	1331	1331	1331	1331	942
634	20241022	091300	26369256	1330	1331	1331	1330	918
635	20241022	091200	25147535	1331	1331	1331	1331	140
636	20241022	091100	24961195	1331	1331	1331	1331	373
637	20241022	091000	24464732	1331	1331	1331	1331	198
638	20241022	090900	24201194	1331	1331	1331	1331	21
639	20241022	090800	24173243	1338	1335	1338	1335	374
640	20241022	090700	23673773	1335	1337	1337	1335	5310
641	20241022	090600	16574605	1337	1337	1337	1337	0
642	20241022	090500	16574605	1337	1337	1337	1337	962
643	20241022	090400	15288411	1337	1337	1337	1337	519
644	20241022	090300	14594508	1337	1338	1338	1337	2527
645	20241022	090200	11214876	1338	1340	1340	1338	76
646	20241022	090100	11113180	1345	1346	1346	1345	367
647	20241022	090000	10619201	1338	1342	1348	1337	7888