KissMeData/049120/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	193100	392511603	1235	1235	1235	1235	4025
3	20241017	193000	392511603	1235	1235	1235	1235	0
4	20241017	192900	392511603	1235	1235	1235	1235	0
5	20241017	192800	392511603	1235	1235	1235	1235	0
6	20241017	192700	392511603	1235	1235	1235	1235	0
7	20241017	192600	392511603	1235	1235	1235	1235	0
8	20241017	192500	392511603	1235	1235	1235	1235	0
9	20241017	192400	392511603	1235	1235	1235	1235	0
10	20241017	192300	392511603	1235	1235	1235	1235	0
11	20241017	192200	392511603	1235	1235	1235	1235	0
12	20241017	192100	392511603	1235	1235	1235	1235	0
13	20241017	192000	392511603	1235	1235	1235	1235	0
14	20241017	191900	392511603	1235	1235	1235	1235	0
15	20241017	191800	392511603	1235	1235	1235	1235	0
16	20241017	191700	392511603	1235	1235	1235	1235	0
17	20241017	191600	392511603	1235	1235	1235	1235	0
18	20241017	191500	392511603	1235	1235	1235	1235	0
19	20241017	191400	392511603	1235	1235	1235	1235	0
20	20241017	191300	392511603	1235	1235	1235	1235	0
21	20241017	191200	392511603	1235	1235	1235	1235	0
22	20241017	191100	392511603	1235	1235	1235	1235	0
23	20241017	191000	392511603	1235	1235	1235	1235	0
24	20241017	190900	392511603	1235	1235	1235	1235	0
25	20241017	190800	392511603	1235	1235	1235	1235	0
26	20241017	190700	392511603	1235	1235	1235	1235	0
27	20241017	190600	392511603	1235	1235	1235	1235	0
28	20241017	190500	392511603	1235	1235	1235	1235	0
29	20241017	190400	392511603	1235	1235	1235	1235	0
30	20241017	190300	392511603	1235	1235	1235	1235	0
31	20241017	190200	392511603	1235	1235	1235	1235	0
32	20241017	190100	392511603	1235	1235	1235	1235	4025
33	20241017	190000	392511603	1235	1235	1235	1235	0
34	20241017	185900	392511603	1235	1235	1235	1235	0
35	20241017	185800	392511603	1235	1235	1235	1235	0
36	20241017	185700	392511603	1235	1235	1235	1235	0
37	20241017	185600	392511603	1235	1235	1235	1235	0
38	20241017	185500	392511603	1235	1235	1235	1235	0
39	20241017	185400	392511603	1235	1235	1235	1235	0
40	20241017	185300	392511603	1235	1235	1235	1235	0
41	20241017	185200	392511603	1235	1235	1235	1235	0
42	20241017	185100	392511603	1235	1235	1235	1235	0
43	20241017	185000	392511603	1235	1235	1235	1235	0
44	20241017	184900	392511603	1235	1235	1235	1235	0
45	20241017	184800	392511603	1235	1235	1235	1235	0
46	20241017	184700	392511603	1235	1235	1235	1235	0
47	20241017	184600	392511603	1235	1235	1235	1235	0
48	20241017	184500	392511603	1235	1235	1235	1235	0
49	20241017	184400	392511603	1235	1235	1235	1235	0
50	20241017	184300	392511603	1235	1235	1235	1235	0
51	20241017	184200	392511603	1235	1235	1235	1235	0
52	20241017	184100	392511603	1235	1235	1235	1235	0
53	20241017	184000	392511603	1235	1235	1235	1235	0
54	20241017	183900	392511603	1235	1235	1235	1235	0
55	20241017	183800	392511603	1235	1235	1235	1235	0
56	20241017	183700	392511603	1235	1235	1235	1235	0
57	20241017	183600	392511603	1235	1235	1235	1235	0
58	20241017	183500	392511603	1235	1235	1235	1235	0
59	20241017	183400	392511603	1235	1235	1235	1235	0
60	20241017	183300	392511603	1235	1235	1235	1235	0
61	20241017	183200	392511603	1235	1235	1235	1235	0
62	20241017	183100	392511603	1235	1235	1235	1235	4025
63	20241017	183000	392511603	1235	1235	1235	1235	0
64	20241017	182900	392511603	1235	1235	1235	1235	0
65	20241017	182800	392511603	1235	1235	1235	1235	0
66	20241017	182700	392511603	1235	1235	1235	1235	0
67	20241017	182600	392511603	1235	1235	1235	1235	0
68	20241017	182500	392511603	1235	1235	1235	1235	0
69	20241017	182400	392511603	1235	1235	1235	1235	0
70	20241017	182300	392511603	1235	1235	1235	1235	0
71	20241017	182200	392511603	1235	1235	1235	1235	0
72	20241017	182100	392511603	1235	1235	1235	1235	0
73	20241017	182000	392511603	1235	1235	1235	1235	0
74	20241017	181900	392511603	1235	1235	1235	1235	0
75	20241017	181800	392511603	1235	1235	1235	1235	0
76	20241017	181700	392511603	1235	1235	1235	1235	0
77	20241017	181600	392511603	1235	1235	1235	1235	0
78	20241017	181500	392511603	1235	1235	1235	1235	0
79	20241017	181400	392511603	1235	1235	1235	1235	0
80	20241017	181300	392511603	1235	1235	1235	1235	0
81	20241017	181200	392511603	1235	1235	1235	1235	0
82	20241017	181100	392511603	1235	1235	1235	1235	0
83	20241017	181000	392511603	1235	1235	1235	1235	0
84	20241017	180900	392511603	1235	1235	1235	1235	0
85	20241017	180800	392511603	1235	1235	1235	1235	0
86	20241017	180700	392511603	1235	1235	1235	1235	0
87	20241017	180600	392511603	1235	1235	1235	1235	0
88	20241017	180500	392511603	1235	1235	1235	1235	0
89	20241017	180400	392511603	1235	1235	1235	1235	0
90	20241017	180300	392511603	1235	1235	1235	1235	0
91	20241017	180200	392511603	1235	1235	1235	1235	0
92	20241017	180100	392511603	1235	1235	1235	1235	4025
93	20241017	180000	392511603	1235	1235	1235	1235	0
94	20241017	175900	392511603	1235	1235	1235	1235	0
95	20241017	175800	392511603	1235	1235	1235	1235	0
96	20241017	175700	392511603	1235	1235	1235	1235	0
97	20241017	175600	392511603	1235	1235	1235	1235	0
98	20241017	175500	392511603	1235	1235	1235	1235	0
99	20241017	175400	392511603	1235	1235	1235	1235	0
100	20241017	175300	392511603	1235	1235	1235	1235	0
101	20241017	175200	392511603	1235	1235	1235	1235	0
102	20241017	175100	392511603	1235	1235	1235	1235	0
103	20241017	175000	392511603	1235	1235	1235	1235	0
104	20241017	174900	392511603	1235	1235	1235	1235	0
105	20241017	174800	392511603	1235	1235	1235	1235	0
106	20241017	174700	392511603	1235	1235	1235	1235	0
107	20241017	174600	392511603	1235	1235	1235	1235	0
108	20241017	174500	392511603	1235	1235	1235	1235	0
109	20241017	174400	392511603	1235	1235	1235	1235	0
110	20241017	174300	392511603	1235	1235	1235	1235	0
111	20241017	174200	392511603	1235	1235	1235	1235	0
112	20241017	174100	392511603	1235	1235	1235	1235	0
113	20241017	174000	392511603	1235	1235	1235	1235	0
114	20241017	173900	392511603	1235	1235	1235	1235	0
115	20241017	173800	392511603	1235	1235	1235	1235	0
116	20241017	173700	392511603	1235	1235	1235	1235	0
117	20241017	173600	392511603	1235	1235	1235	1235	0
118	20241017	173500	392511603	1235	1235	1235	1235	0
119	20241017	173400	392511603	1235	1235	1235	1235	0
120	20241017	173300	392511603	1235	1235	1235	1235	0
121	20241017	173200	392511603	1235	1235	1235	1235	0
122	20241017	173100	392511603	1235	1235	1235	1235	4025
123	20241017	173000	392511603	1235	1235	1235	1235	0
124	20241017	172900	392511603	1235	1235	1235	1235	0
125	20241017	172800	392511603	1235	1235	1235	1235	0
126	20241017	172700	392511603	1235	1235	1235	1235	0
127	20241017	172600	392511603	1235	1235	1235	1235	0
128	20241017	172500	392511603	1235	1235	1235	1235	0
129	20241017	172400	392511603	1235	1235	1235	1235	0
130	20241017	172300	392511603	1235	1235	1235	1235	0
131	20241017	172200	392511603	1235	1235	1235	1235	0
132	20241017	172100	392511603	1235	1235	1235	1235	0
133	20241017	172000	392511603	1235	1235	1235	1235	0
134	20241017	171900	392511603	1235	1235	1235	1235	0
135	20241017	171800	392511603	1235	1235	1235	1235	0
136	20241017	171700	392511603	1235	1235	1235	1235	0
137	20241017	171600	392511603	1235	1235	1235	1235	0
138	20241017	171500	392511603	1235	1235	1235	1235	0
139	20241017	171400	392511603	1235	1235	1235	1235	0
140	20241017	171300	392511603	1235	1235	1235	1235	0
141	20241017	171200	392511603	1235	1235	1235	1235	0
142	20241017	171100	392511603	1235	1235	1235	1235	0
143	20241017	171000	392511603	1235	1235	1235	1235	0
144	20241017	170900	392511603	1235	1235	1235	1235	0
145	20241017	170800	392511603	1235	1235	1235	1235	0
146	20241017	170700	392511603	1235	1235	1235	1235	0
147	20241017	170600	392511603	1235	1235	1235	1235	0
148	20241017	170500	392511603	1235	1235	1235	1235	0
149	20241017	170400	392511603	1235	1235	1235	1235	0
150	20241017	170300	392511603	1235	1235	1235	1235	0
151	20241017	170200	392511603	1235	1235	1235	1235	0
152	20241017	170100	392511603	1235	1235	1235	1235	4025
153	20241017	170000	392511603	1235	1235	1235	1235	0
154	20241017	165900	392511603	1235	1235	1235	1235	0
155	20241017	165800	392511603	1235	1235	1235	1235	0
156	20241017	165700	392511603	1235	1235	1235	1235	0
157	20241017	165600	392511603	1235	1235	1235	1235	0
158	20241017	165500	392511603	1235	1235	1235	1235	0
159	20241017	165400	392511603	1235	1235	1235	1235	0
160	20241017	165300	392511603	1235	1235	1235	1235	0
161	20241017	165200	392511603	1235	1235	1235	1235	0
162	20241017	165100	392511603	1235	1235	1235	1235	0
163	20241017	165000	392511603	1235	1235	1235	1235	0
164	20241017	164900	392511603	1235	1235	1235	1235	0
165	20241017	164800	392511603	1235	1235	1235	1235	0
166	20241017	164700	392511603	1235	1235	1235	1235	0
167	20241017	164600	392511603	1235	1235	1235	1235	0
168	20241017	164500	392511603	1235	1235	1235	1235	0
169	20241017	164400	392511603	1235	1235	1235	1235	0
170	20241017	164300	392511603	1235	1235	1235	1235	0
171	20241017	164200	392511603	1235	1235	1235	1235	0
172	20241017	164100	392511603	1235	1235	1235	1235	0
173	20241017	164000	392511603	1235	1235	1235	1235	0
174	20241017	163900	392511603	1235	1235	1235	1235	0
175	20241017	163800	392511603	1235	1235	1235	1235	0
176	20241017	163700	392511603	1235	1235	1235	1235	0
177	20241017	163600	392511603	1235	1235	1235	1235	0
178	20241017	163500	392511603	1235	1235	1235	1235	0
179	20241017	163400	392511603	1235	1235	1235	1235	0
180	20241017	163300	392511603	1235	1235	1235	1235	0
181	20241017	163200	392511603	1235	1235	1235	1235	0
182	20241017	163100	392511603	1235	1235	1235	1235	4025
183	20241017	163000	392511603	1235	1235	1235	1235	0
184	20241017	162900	392511603	1235	1235	1235	1235	0
185	20241017	162800	392511603	1235	1235	1235	1235	0
186	20241017	162700	392511603	1235	1235	1235	1235	0
187	20241017	162600	392511603	1235	1235	1235	1235	0
188	20241017	162500	392511603	1235	1235	1235	1235	0
189	20241017	162400	392511603	1235	1235	1235	1235	0
190	20241017	162300	392511603	1235	1235	1235	1235	0
191	20241017	162200	392511603	1235	1235	1235	1235	0
192	20241017	162100	392511603	1235	1235	1235	1235	0
193	20241017	162000	392511603	1235	1235	1235	1235	0
194	20241017	161900	392511603	1235	1235	1235	1235	0
195	20241017	161800	392511603	1235	1235	1235	1235	0
196	20241017	161700	392511603	1235	1235	1235	1235	0
197	20241017	161600	392511603	1235	1235	1235	1235	0
198	20241017	161500	392511603	1235	1235	1235	1235	0
199	20241017	161400	392511603	1235	1235	1235	1235	0
200	20241017	161300	392511603	1235	1235	1235	1235	0
201	20241017	161200	392511603	1235	1235	1235	1235	0
202	20241017	161100	392511603	1235	1235	1235	1235	0
203	20241017	161000	392511603	1235	1235	1235	1235	0
204	20241017	160900	392511603	1235	1235	1235	1235	0
205	20241017	160800	392511603	1235	1235	1235	1235	0
206	20241017	160700	392511603	1235	1235	1235	1235	0
207	20241017	160600	392511603	1235	1235	1235	1235	0
208	20241017	160500	392511603	1235	1235	1235	1235	0
209	20241017	160400	392511603	1235	1235	1235	1235	0
210	20241017	160300	392511603	1235	1235	1235	1235	0
211	20241017	160200	392511603	1235	1235	1235	1235	0
212	20241017	160100	392511603	1235	1235	1235	1235	4025
213	20241017	160000	392511603	1235	1235	1235	1235	0
214	20241017	155900	392511603	1235	1235	1235	1235	0
215	20241017	155800	392511603	1235	1235	1235	1235	0
216	20241017	155700	392511603	1235	1235	1235	1235	0
217	20241017	155600	392511603	1235	1235	1235	1235	0
218	20241017	155500	392511603	1235	1235	1235	1235	0
219	20241017	155400	392511603	1235	1235	1235	1235	0
220	20241017	155300	392511603	1235	1235	1235	1235	0
221	20241017	155200	392511603	1235	1235	1235	1235	0
222	20241017	155100	392511603	1235	1235	1235	1235	0
223	20241017	155000	392511603	1235	1235	1235	1235	0
224	20241017	154900	392511603	1235	1235	1235	1235	0
225	20241017	154800	392511603	1235	1235	1235	1235	0
226	20241017	154700	392511603	1235	1235	1235	1235	0
227	20241017	154600	392511603	1235	1235	1235	1235	0
228	20241017	154500	392511603	1235	1235	1235	1235	0
229	20241017	154400	392511603	1235	1235	1235	1235	0
230	20241017	154300	392511603	1235	1235	1235	1235	0
231	20241017	154200	392511603	1235	1235	1235	1235	0
232	20241017	154100	392511603	1235	1235	1235	1235	0
233	20241017	154000	392511603	1235	1235	1235	1235	0
234	20241017	153900	392511603	1235	1235	1235	1235	0
235	20241017	153800	392511603	1235	1235	1235	1235	0
236	20241017	153700	392511603	1235	1235	1235	1235	0
237	20241017	153600	392511603	1235	1235	1235	1235	0
238	20241017	153500	392511603	1235	1235	1235	1235	0
239	20241017	153400	392511603	1235	1235	1235	1235	0
240	20241017	153300	392511603	1235	1235	1235	1235	0
241	20241017	153200	392511603	1235	1235	1235	1235	0
242	20241017	153100	392511603	1235	1235	1235	1235	4025
243	20241017	153000	392511603	1235	1235	1235	1235	4025
244	20241017	152900	387540728	1262	1262	1262	1262	0
245	20241017	152800	387540728	1262	1262	1262	1262	0
246	20241017	152700	387540728	1262	1262	1262	1262	0
247	20241017	152600	387540728	1262	1262	1262	1262	0
248	20241017	152500	387540728	1262	1262	1262	1262	0
249	20241017	152400	387540728	1262	1262	1262	1262	0
250	20241017	152300	387540728	1262	1262	1262	1262	0
251	20241017	152200	387540728	1262	1262	1262	1262	0
252	20241017	152100	387540728	1262	1262	1262	1262	0
253	20241017	152000	387540728	1262	1262	1262	1262	0
254	20241017	151900	387540728	1262	1262	1262	1262	240
255	20241017	151800	387237848	1262	1262	1262	1262	36
256	20241017	151700	387192416	1263	1263	1263	1263	145
257	20241017	151600	387009281	1255	1255	1255	1255	0
258	20241017	151500	387009281	1255	1255	1255	1255	300
259	20241017	151400	386632781	1254	1254	1254	1254	0
260	20241017	151300	386632781	1254	1254	1254	1254	582
261	20241017	151200	385902953	1263	1263	1263	1263	33
262	20241017	151100	385861274	1253	1253	1253	1253	0
263	20241017	151000	385861274	1253	1253	1253	1241	182
264	20241017	150900	385633492	1240	1262	1263	1240	7124
265	20241017	150800	376717348	1262	1275	1275	1261	3786
266	20241017	150700	371925009	1275	1285	1285	1275	700
267	20241017	150600	371029726	1281	1281	1281	1281	1857
268	20241017	150500	368650909	1281	1284	1284	1281	1624
269	20241017	150400	366569788	1285	1285	1285	1285	0
270	20241017	150300	366569788	1285	1285	1285	1285	212
271	20241017	150200	366297368	1285	1285	1285	1285	1693
272	20241017	150100	364121863	1285	1285	1285	1285	8
273	20241017	150000	364111583	1285	1291	1291	1285	270
274	20241017	145900	363763139	1285	1285	1285	1285	529
275	20241017	145800	363083374	1285	1285	1285	1285	1067
276	20241017	145700	361712279	1285	1294	1294	1285	8371
277	20241017	145600	350906231	1295	1297	1297	1295	128
278	20241017	145500	350740367	1299	1299	1299	1299	0
279	20241017	145400	350740367	1299	1299	1299	1299	60
280	20241017	145300	350662427	1299	1299	1299	1299	0
281	20241017	145200	350662427	1299	1299	1299	1299	158
282	20241017	145100	350457185	1303	1300	1303	1299	387
283	20241017	145000	349953716	1300	1300	1300	1300	100
284	20241017	144900	349823716	1300	1300	1300	1300	30
285	20241017	144800	349784716	1300	1300	1300	1300	38
286	20241017	144700	349735316	1301	1303	1303	1301	682
287	20241017	144600	348847834	1303	1303	1303	1303	115
288	20241017	144500	348697989	1303	1303	1303	1303	0
289	20241017	144400	348697989	1303	1303	1303	1303	0
290	20241017	144300	348697989	1303	1303	1303	1303	167
291	20241017	144200	348480388	1303	1309	1309	1303	4434
292	20241017	144100	342701698	1309	1309	1309	1309	4
293	20241017	144000	342696462	1310	1310	1310	1310	2
294	20241017	143900	342693842	1310	1310	1310	1310	594
295	20241017	143800	341915702	1310	1310	1310	1310	1406
296	20241017	143700	340073842	1310	1310	1310	1310	815
297	20241017	143600	339006192	1303	1303	1303	1303	0
298	20241017	143500	339006192	1303	1306	1306	1303	1006
299	20241017	143400	337694062	1330	1330	1330	1330	0
300	20241017	143300	337694062	1330	1330	1330	1330	0
301	20241017	143200	337694062	1330	1303	1330	1303	5940
302	20241017	143100	329875184	1303	1302	1303	1302	69
303	20241017	143000	329785302	1303	1308	1308	1297	2853
304	20241017	142900	326073999	1308	1304	1308	1304	436
305	20241017	142800	325505451	1305	1305	1305	1305	500
306	20241017	142700	324852951	1305	1307	1307	1305	100
307	20241017	142600	324722295	1308	1310	1310	1308	2980
308	20241017	142500	320822765	1310	1313	1313	1310	3
309	20241017	142400	320818832	1310	1308	1310	1308	838
310	20241017	142300	319721889	1309	1313	1313	1309	353
311	20241017	142200	319258987	1315	1324	1324	1315	5705
312	20241017	142100	311730672	1330	1324	1330	1324	582
313	20241017	142000	310960092	1330	1330	1330	1330	0
314	20241017	141900	310960092	1330	1328	1330	1324	202
315	20241017	141800	310692348	1330	1330	1330	1330	86
316	20241017	141700	310577968	1326	1326	1326	1326	1
317	20241017	141600	310576642	1330	1326	1330	1326	1776
318	20241017	141500	308216594	1326	1325	1326	1325	51
319	20241017	141400	308149018	1326	1329	1329	1326	110
320	20241017	141300	308003049	1329	1330	1330	1329	186
321	20241017	141200	307755780	1330	1330	1332	1330	2636
322	20241017	141100	304249632	1331	1330	1331	1330	1579
323	20241017	141000	302149560	1331	1330	1336	1330	3614
324	20241017	140900	297337626	1331	1330	1331	1330	1502
325	20241017	140800	295339964	1330	1333	1333	1330	1107
326	20241017	140700	293867533	1336	1336	1336	1336	2000
327	20241017	140600	291195533	1336	1336	1336	1326	5
328	20241017	140500	291188864	1336	1335	1336	1335	6
329	20241017	140400	291180853	1335	1334	1335	1326	2371
330	20241017	140300	288019807	1334	1330	1334	1330	1423
331	20241017	140200	286122697	1332	1330	1332	1330	344
332	20241017	140100	285664936	1333	1332	1333	1332	27
333	20241017	140000	285628969	1332	1329	1332	1321	2083
334	20241017	135900	282860578	1329	1330	1330	1321	303
335	20241017	135800	282460298	1322	1326	1330	1322	814
336	20241017	135700	281383008	1326	1322	1330	1322	548
337	20241017	135600	280656376	1322	1323	1323	1320	3352
338	20241017	135500	276226078	1323	1330	1330	1323	1161
339	20241017	135400	274689501	1330	1328	1330	1328	190
340	20241017	135300	274437134	1329	1325	1330	1321	778
341	20241017	135200	273408101	1330	1330	1330	1325	1810
342	20241017	135100	271008223	1330	1339	1348	1330	3643
343	20241017	135000	266146420	1339	1338	1339	1338	533
344	20241017	134900	265433031	1338	1331	1338	1331	207
345	20241017	134800	265157500	1339	1338	1339	1338	106
346	20241017	134700	265015671	1338	1326	1338	1326	2149
347	20241017	134600	262155905	1337	1319	1338	1319	3545
348	20241017	134500	257439748	1310	1378	1378	1305	13124
349	20241017	134400	239818277	1387	1388	1388	1387	895
350	20241017	134300	238576018	1389	1380	1389	1380	789
351	20241017	134200	237480176	1370	1390	1390	1370	4477
352	20241017	134100	231339361	1390	1395	1395	1390	1487
353	20241017	134000	229269929	1395	1395	1395	1388	3360
354	20241017	133900	224587308	1396	1378	1396	1370	8917
355	20241017	133800	212209012	1378	1380	1383	1378	86
356	20241017	133700	212090379	1384	1378	1384	1378	1132
357	20241017	133600	210529203	1380	1371	1389	1371	6545
358	20241017	133500	201476579	1370	1350	1370	1349	5918
359	20241017	133400	193449796	1350	1391	1391	1349	7759
360	20241017	133300	182764805	1391	1388	1392	1379	2254
361	20241017	133200	179635823	1388	1376	1392	1375	14540
362	20241017	133100	159463561	1376	1382	1396	1376	19362
363	20241017	133000	132534329	1370	1370	1387	1370	4338
364	20241017	132900	126545244	1388	1366	1388	1366	13913
365	20241017	132800	107465326	1366	1361	1366	1360	498
366	20241017	132700	106787533	1359	1358	1359	1358	1088
367	20241017	132600	105309629	1357	1358	1358	1357	32
368	20241017	132500	105266177	1355	1355	1355	1355	1000
369	20241017	132400	103911177	1355	1355	1355	1355	20
370	20241017	132300	103884077	1355	1354	1355	1354	58
371	20241017	132200	103805536	1355	1355	1355	1355	71
372	20241017	132100	103709331	1346	1347	1355	1346	2591
373	20241017	132000	100220254	1361	1361	1361	1361	39
374	20241017	131900	100167175	1368	1368	1368	1368	1
375	20241017	131800	100165807	1370	1355	1370	1348	622
376	20241017	131700	99323032	1356	1356	1356	1356	7
377	20241017	131600	99313540	1356	1370	1370	1356	2
378	20241017	131500	99310814	1356	1370	1370	1356	1416
379	20241017	131400	97378690	1370	1370	1370	1370	2
380	20241017	131300	97375950	1350	1349	1350	1349	682
381	20241017	131200	96455577	1349	1346	1349	1345	777
382	20241017	131100	95409541	1346	1335	1346	1335	4408
383	20241017	131000	89501565	1330	1335	1335	1330	134
384	20241017	130900	89322955	1336	1336	1336	1336	0
385	20241017	130800	89322955	1336	1336	1336	1336	0
386	20241017	130700	89322955	1336	1336	1336	1336	0
387	20241017	130600	89322955	1336	1336	1336	1336	0
388	20241017	130500	89322955	1336	1336	1336	1336	0
389	20241017	130400	89322955	1336	1336	1336	1336	0
390	20241017	130300	89322955	1336	1336	1336	1336	1
391	20241017	130200	89321619	1336	1335	1336	1335	383
392	20241017	130100	88810308	1334	1334	1334	1334	5
393	20241017	130000	88803638	1334	1334	1334	1334	100
394	20241017	125900	88670238	1327	1327	1327	1327	0
395	20241017	125800	88670238	1327	1327	1327	1327	0
396	20241017	125700	88670238	1327	1327	1327	1327	0
397	20241017	125600	88670238	1327	1327	1327	1327	150
398	20241017	125500	88471188	1322	1322	1322	1322	0
399	20241017	125400	88471188	1322	1322	1322	1322	0
400	20241017	125300	88471188	1322	1322	1322	1322	0
401	20241017	125200	88471188	1322	1322	1322	1322	0
402	20241017	125100	88471188	1322	1322	1322	1322	2138
403	20241017	125000	85644752	1322	1322	1322	1322	0
404	20241017	124900	85644752	1322	1322	1322	1322	680
405	20241017	124800	84745792	1322	1322	1322	1322	1320
406	20241017	124700	83000752	1322	1322	1322	1322	0
407	20241017	124600	83000752	1322	1322	1322	1322	0
408	20241017	124500	83000752	1322	1322	1322	1322	0
409	20241017	124400	83000752	1322	1322	1322	1322	3680
410	20241017	124300	78135792	1320	1320	1320	1320	0
411	20241017	124200	78135792	1320	1320	1320	1320	0
412	20241017	124100	78135792	1320	1320	1320	1320	0
413	20241017	124000	78135792	1320	1320	1320	1320	0
414	20241017	123900	78135792	1320	1320	1320	1320	0
415	20241017	123800	78135792	1320	1320	1320	1320	0
416	20241017	123700	78135792	1320	1320	1320	1320	0
417	20241017	123600	78135792	1320	1337	1337	1320	1001
418	20241017	123500	76814455	1320	1338	1338	1320	3835
419	20241017	123400	71701072	1338	1338	1338	1338	72
420	20241017	123300	71604736	1338	1325	1338	1325	5000
421	20241017	123200	64943531	1325	1325	1325	1325	1
422	20241017	123100	64942206	1328	1328	1328	1328	0
423	20241017	123000	64942206	1328	1328	1328	1328	0
424	20241017	122900	64942206	1328	1328	1328	1328	0
425	20241017	122800	64942206	1328	1328	1328	1328	2155
426	20241017	122700	62080366	1328	1328	1328	1328	80
427	20241017	122600	61974126	1328	1328	1328	1328	0
428	20241017	122500	61974126	1328	1328	1328	1328	376
429	20241017	122400	61474798	1328	1328	1328	1328	0
430	20241017	122300	61474798	1328	1328	1328	1328	100
431	20241017	122200	61341998	1328	1328	1328	1328	300
432	20241017	122100	60943598	1328	1328	1328	1328	0
433	20241017	122000	60943598	1328	1328	1328	1328	317
434	20241017	121900	60522622	1329	1324	1329	1324	18173
435	20241017	121800	36390487	1324	1324	1324	1324	0
436	20241017	121700	36390487	1324	1324	1324	1324	0
437	20241017	121600	36390487	1324	1324	1324	1324	0
438	20241017	121500	36390487	1324	1324	1324	1324	0
439	20241017	121400	36390487	1324	1324	1324	1324	0
440	20241017	121300	36390487	1324	1324	1324	1324	0
441	20241017	121200	36390487	1324	1324	1324	1324	0
442	20241017	121100	36390487	1324	1324	1324	1324	0
443	20241017	121000	36390487	1324	1324	1324	1324	0
444	20241017	120900	36390487	1324	1324	1324	1324	0
445	20241017	120800	36390487	1324	1324	1324	1324	0
446	20241017	120700	36390487	1324	1324	1324	1324	1
447	20241017	120600	36389163	1324	1324	1324	1324	0
448	20241017	120500	36389163	1324	1324	1324	1324	1
449	20241017	120400	36387839	1319	1319	1319	1319	0
450	20241017	120300	36387839	1319	1319	1319	1319	0
451	20241017	120200	36387839	1319	1319	1319	1319	0
452	20241017	120100	36387839	1319	1319	1319	1319	0
453	20241017	120000	36387839	1319	1319	1319	1319	0
454	20241017	115900	36387839	1319	1319	1319	1319	0
455	20241017	115800	36387839	1319	1319	1319	1319	0
456	20241017	115700	36387839	1319	1319	1319	1319	500
457	20241017	115600	35728339	1319	1319	1319	1319	500
458	20241017	115500	35068839	1320	1320	1320	1320	0
459	20241017	115400	35068839	1320	1320	1320	1320	0
460	20241017	115300	35068839	1320	1320	1320	1320	0
461	20241017	115200	35068839	1320	1320	1320	1320	0
462	20241017	115100	35068839	1320	1320	1320	1320	0
463	20241017	115000	35068839	1320	1320	1320	1320	0
464	20241017	114900	35068839	1320	1320	1320	1320	0
465	20241017	114800	35068839	1320	1320	1320	1320	0
466	20241017	114700	35068839	1320	1320	1320	1320	0
467	20241017	114600	35068839	1320	1320	1320	1320	1
468	20241017	114500	35067519	1325	1319	1325	1319	345
469	20241017	114400	34612295	1319	1318	1319	1318	184
470	20241017	114300	34369609	1319	1319	1319	1319	0
471	20241017	114200	34369609	1319	1301	1319	1301	4046
472	20241017	114100	29078892	1300	1290	1300	1290	18937
473	20241017	114000	4510162	1281	1281	1281	1281	0
474	20241017	113900	4510162	1281	1281	1281	1281	0
475	20241017	113800	4510162	1281	1281	1281	1281	0
476	20241017	113700	4510162	1281	1281	1281	1281	0
477	20241017	113600	4510162	1281	1281	1281	1281	0
478	20241017	113500	4510162	1281	1281	1281	1281	0
479	20241017	113400	4510162	1281	1283	1283	1281	123
480	20241017	113300	4352419	1283	1283	1283	1283	0
481	20241017	113200	4352419	1283	1283	1283	1283	0
482	20241017	113100	4352419	1283	1283	1283	1283	25
483	20241017	113000	4320344	1291	1291	1291	1291	0
484	20241017	112900	4320344	1291	1291	1291	1291	0
485	20241017	112800	4320344	1291	1291	1291	1291	0
486	20241017	112700	4320344	1291	1291	1291	1291	0
487	20241017	112600	4320344	1291	1291	1291	1291	0
488	20241017	112500	4320344	1291	1291	1291	1291	0
489	20241017	112400	4320344	1291	1291	1291	1291	0
490	20241017	112300	4320344	1291	1291	1291	1291	0
491	20241017	112200	4320344	1291	1291	1291	1291	0
492	20241017	112100	4320344	1291	1291	1291	1291	0
493	20241017	112000	4320344	1291	1291	1291	1291	0
494	20241017	111900	4320344	1291	1291	1291	1291	0
495	20241017	111800	4320344	1291	1291	1291	1291	0
496	20241017	111700	4320344	1291	1291	1291	1291	0
497	20241017	111600	4320344	1291	1291	1291	1291	0
498	20241017	111500	4320344	1291	1291	1291	1291	0
499	20241017	111400	4320344	1291	1291	1291	1291	0
500	20241017	111300	4320344	1291	1291	1291	1291	0
501	20241017	111200	4320344	1291	1291	1291	1291	0
502	20241017	111100	4320344	1291	1291	1291	1291	0
503	20241017	111000	4320344	1291	1291	1291	1291	0
504	20241017	110900	4320344	1291	1291	1291	1291	0
505	20241017	110800	4320344	1291	1291	1291	1291	0
506	20241017	110700	4320344	1291	1291	1291	1291	0
507	20241017	110600	4320344	1291	1291	1291	1291	0
508	20241017	110500	4320344	1291	1291	1291	1291	0
509	20241017	110400	4320344	1291	1291	1291	1291	0
510	20241017	110300	4320344	1291	1291	1291	1291	0
511	20241017	110200	4320344	1291	1291	1291	1291	0
512	20241017	110100	4320344	1291	1291	1291	1291	0
513	20241017	110000	4320344	1291	1291	1291	1291	0
514	20241017	105900	4320344	1291	1291	1291	1291	0
515	20241017	105800	4320344	1291	1291	1291	1291	0
516	20241017	105700	4320344	1291	1291	1291	1291	0
517	20241017	105600	4320344	1291	1291	1291	1291	0
518	20241017	105500	4320344	1291	1291	1291	1291	0
519	20241017	105400	4320344	1291	1291	1291	1291	0
520	20241017	105300	4320344	1291	1291	1291	1291	0
521	20241017	105200	4320344	1291	1291	1291	1291	0
522	20241017	105100	4320344	1291	1291	1291	1291	0
523	20241017	105000	4320344	1291	1291	1291	1291	0
524	20241017	104900	4320344	1291	1291	1291	1291	0
525	20241017	104800	4320344	1291	1291	1291	1291	0
526	20241017	104700	4320344	1291	1291	1291	1291	0
527	20241017	104600	4320344	1291	1291	1291	1291	0
528	20241017	104500	4320344	1291	1291	1291	1291	0
529	20241017	104400	4320344	1291	1291	1291	1291	0
530	20241017	104300	4320344	1291	1291	1291	1291	0
531	20241017	104200	4320344	1291	1291	1291	1291	0
532	20241017	104100	4320344	1291	1291	1291	1291	0
533	20241017	104000	4320344	1291	1291	1291	1291	0
534	20241017	103900	4320344	1291	1291	1291	1291	0
535	20241017	103800	4320344	1291	1291	1291	1291	0
536	20241017	103700	4320344	1291	1291	1291	1291	0
537	20241017	103600	4320344	1291	1291	1291	1291	0
538	20241017	103500	4320344	1291	1291	1291	1291	0
539	20241017	103400	4320344	1291	1291	1291	1291	0
540	20241017	103300	4320344	1291	1291	1291	1291	0
541	20241017	103200	4320344	1291	1291	1291	1291	0
542	20241017	103100	4320344	1291	1291	1291	1291	141
543	20241017	103000	4138313	1291	1291	1291	1291	0
544	20241017	102900	4138313	1291	1291	1291	1291	23
545	20241017	102800	4108620	1291	1291	1291	1291	50
546	20241017	102700	4044070	1294	1294	1294	1294	0
547	20241017	102600	4044070	1294	1294	1294	1294	0
548	20241017	102500	4044070	1294	1294	1294	1294	0
549	20241017	102400	4044070	1294	1294	1294	1294	0
550	20241017	102300	4044070	1294	1294	1294	1294	0
551	20241017	102200	4044070	1294	1294	1294	1294	0
552	20241017	102100	4044070	1294	1294	1294	1294	0
553	20241017	102000	4044070	1294	1294	1294	1294	0
554	20241017	101900	4044070	1294	1294	1294	1294	0
555	20241017	101800	4044070	1294	1294	1294	1294	0
556	20241017	101700	4044070	1294	1294	1294	1294	0
557	20241017	101600	4044070	1294	1294	1294	1294	0
558	20241017	101500	4044070	1294	1294	1294	1294	10
559	20241017	101400	4031130	1294	1294	1294	1294	0
560	20241017	101300	4031130	1294	1294	1294	1294	0
561	20241017	101200	4031130	1294	1294	1294	1294	0
562	20241017	101100	4031130	1294	1294	1294	1294	38
563	20241017	101000	3981958	1294	1294	1294	1294	0
564	20241017	100900	3981958	1294	1294	1294	1294	0
565	20241017	100800	3981958	1294	1294	1294	1294	0
566	20241017	100700	3981958	1294	1294	1294	1294	0
567	20241017	100600	3981958	1294	1294	1294	1294	0
568	20241017	100500	3981958	1294	1294	1294	1294	0
569	20241017	100400	3981958	1294	1294	1294	1294	0
570	20241017	100300	3981958	1294	1294	1294	1294	0
571	20241017	100200	3981958	1294	1294	1294	1294	0
572	20241017	100100	3981958	1294	1294	1294	1294	0
573	20241017	100000	3981958	1294	1294	1294	1294	1
574	20241017	095900	3980664	1294	1294	1294	1294	0
575	20241017	095800	3980664	1294	1294	1294	1294	0
576	20241017	095700	3980664	1294	1294	1294	1294	0
577	20241017	095600	3980664	1294	1294	1294	1294	0
578	20241017	095500	3980664	1294	1294	1294	1294	0
579	20241017	095400	3980664	1294	1294	1294	1294	3
580	20241017	095300	3976782	1295	1295	1295	1295	0
581	20241017	095200	3976782	1295	1295	1295	1295	0
582	20241017	095100	3976782	1295	1295	1295	1295	0
583	20241017	095000	3976782	1295	1295	1295	1295	300
584	20241017	094900	3588282	1295	1295	1295	1295	0
585	20241017	094800	3588282	1295	1295	1295	1295	0
586	20241017	094700	3588282	1295	1295	1295	1295	0
587	20241017	094600	3588282	1295	1295	1295	1295	0
588	20241017	094500	3588282	1295	1295	1295	1295	0
589	20241017	094400	3588282	1295	1295	1295	1295	0
590	20241017	094300	3588282	1295	1295	1295	1295	0
591	20241017	094200	3588282	1295	1295	1295	1295	0
592	20241017	094100	3588282	1295	1295	1295	1295	3
593	20241017	094000	3584397	1295	1294	1295	1294	102
594	20241017	093900	3452408	1294	1294	1294	1294	0
595	20241017	093800	3452408	1294	1294	1294	1294	0
596	20241017	093700	3452408	1294	1294	1294	1294	1
597	20241017	093600	3451114	1294	1294	1294	1294	0
598	20241017	093500	3451114	1294	1294	1294	1294	0
599	20241017	093400	3451114	1294	1294	1294	1294	4
600	20241017	093300	3445938	1294	1294	1294	1294	0
601	20241017	093200	3445938	1294	1294	1294	1294	0
602	20241017	093100	3445938	1294	1294	1294	1294	23
603	20241017	093000	3416176	1294	1294	1294	1294	64
604	20241017	092900	3333360	1294	1294	1294	1294	0
605	20241017	092800	3333360	1294	1294	1294	1294	0
606	20241017	092700	3333360	1294	1294	1294	1294	0
607	20241017	092600	3333360	1294	1294	1294	1294	13
608	20241017	092500	3316538	1300	1300	1300	1300	0
609	20241017	092400	3316538	1300	1300	1300	1300	0
610	20241017	092300	3316538	1300	1300	1300	1300	0
611	20241017	092200	3316538	1300	1300	1300	1300	0
612	20241017	092100	3316538	1300	1300	1300	1300	0
613	20241017	092000	3316538	1300	1300	1300	1300	0
614	20241017	091900	3316538	1300	1300	1300	1300	0
615	20241017	091800	3316538	1300	1300	1300	1300	0
616	20241017	091700	3316538	1300	1300	1300	1300	0
617	20241017	091600	3316538	1300	1300	1300	1300	0
618	20241017	091500	3316538	1300	1300	1300	1300	0
619	20241017	091400	3316538	1300	1300	1300	1300	1000
620	20241017	091300	2016538	1302	1302	1302	1302	0
621	20241017	091200	2016538	1302	1302	1302	1302	0
622	20241017	091100	2016538	1302	1302	1302	1302	0
623	20241017	091000	2016538	1302	1302	1302	1302	0
624	20241017	090900	2016538	1302	1302	1302	1302	0
625	20241017	090800	2016538	1302	1302	1302	1302	0
626	20241017	090700	2016538	1302	1302	1302	1302	0
627	20241017	090600	2016538	1302	1302	1302	1302	0
628	20241017	090500	2016538	1302	1302	1302	1302	0
629	20241017	090400	2016538	1302	1302	1302	1302	0
630	20241017	090300	2016538	1302	1302	1302	1302	768
631	20241017	090200	1016602	1302	1302	1302	1302	1
632	20241017	090100	1015300	1300	1300	1300	1300	769
633	20241017	090000	15600	1300	1300	1300	1300	12