KissMeData/099220/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	200800	615801706	1360	1360	1360	1360	21871
3	20241010	200700	615801706	1360	1360	1360	1360	0
4	20241010	200600	615801706	1360	1360	1360	1360	0
5	20241010	200500	615801706	1360	1360	1360	1360	0
6	20241010	200400	615801706	1360	1360	1360	1360	0
7	20241010	200300	615801706	1360	1360	1360	1360	0
8	20241010	200200	615801706	1360	1360	1360	1360	0
9	20241010	200100	615801706	1360	1360	1360	1360	0
10	20241010	200000	615801706	1360	1360	1360	1360	0
11	20241010	195900	615801706	1360	1360	1360	1360	0
12	20241010	195800	615801706	1360	1360	1360	1360	0
13	20241010	195700	615801706	1360	1360	1360	1360	0
14	20241010	195600	615801706	1360	1360	1360	1360	0
15	20241010	195500	615801706	1360	1360	1360	1360	0
16	20241010	195400	615801706	1360	1360	1360	1360	0
17	20241010	195300	615801706	1360	1360	1360	1360	0
18	20241010	195200	615801706	1360	1360	1360	1360	0
19	20241010	195100	615801706	1360	1360	1360	1360	0
20	20241010	195000	615801706	1360	1360	1360	1360	0
21	20241010	194900	615801706	1360	1360	1360	1360	0
22	20241010	194800	615801706	1360	1360	1360	1360	0
23	20241010	194700	615801706	1360	1360	1360	1360	0
24	20241010	194600	615801706	1360	1360	1360	1360	0
25	20241010	194500	615801706	1360	1360	1360	1360	0
26	20241010	194400	615801706	1360	1360	1360	1360	0
27	20241010	194300	615801706	1360	1360	1360	1360	0
28	20241010	194200	615801706	1360	1360	1360	1360	0
29	20241010	194100	615801706	1360	1360	1360	1360	0
30	20241010	194000	615801706	1360	1360	1360	1360	0
31	20241010	193900	615801706	1360	1360	1360	1360	0
32	20241010	193800	615801706	1360	1360	1360	1360	21871
33	20241010	193700	615801706	1360	1360	1360	1360	0
34	20241010	193600	615801706	1360	1360	1360	1360	0
35	20241010	193500	615801706	1360	1360	1360	1360	0
36	20241010	193400	615801706	1360	1360	1360	1360	0
37	20241010	193300	615801706	1360	1360	1360	1360	0
38	20241010	193200	615801706	1360	1360	1360	1360	0
39	20241010	193100	615801706	1360	1360	1360	1360	0
40	20241010	193000	615801706	1360	1360	1360	1360	0
41	20241010	192900	615801706	1360	1360	1360	1360	0
42	20241010	192800	615801706	1360	1360	1360	1360	0
43	20241010	192700	615801706	1360	1360	1360	1360	0
44	20241010	192600	615801706	1360	1360	1360	1360	0
45	20241010	192500	615801706	1360	1360	1360	1360	0
46	20241010	192400	615801706	1360	1360	1360	1360	0
47	20241010	192300	615801706	1360	1360	1360	1360	0
48	20241010	192200	615801706	1360	1360	1360	1360	0
49	20241010	192100	615801706	1360	1360	1360	1360	0
50	20241010	192000	615801706	1360	1360	1360	1360	0
51	20241010	191900	615801706	1360	1360	1360	1360	0
52	20241010	191800	615801706	1360	1360	1360	1360	0
53	20241010	191700	615801706	1360	1360	1360	1360	0
54	20241010	191600	615801706	1360	1360	1360	1360	0
55	20241010	191500	615801706	1360	1360	1360	1360	0
56	20241010	191400	615801706	1360	1360	1360	1360	0
57	20241010	191300	615801706	1360	1360	1360	1360	0
58	20241010	191200	615801706	1360	1360	1360	1360	0
59	20241010	191100	615801706	1360	1360	1360	1360	0
60	20241010	191000	615801706	1360	1360	1360	1360	0
61	20241010	190900	615801706	1360	1360	1360	1360	0
62	20241010	190800	615801706	1360	1360	1360	1360	21871
63	20241010	190700	615801706	1360	1360	1360	1360	0
64	20241010	190600	615801706	1360	1360	1360	1360	0
65	20241010	190500	615801706	1360	1360	1360	1360	0
66	20241010	190400	615801706	1360	1360	1360	1360	0
67	20241010	190300	615801706	1360	1360	1360	1360	0
68	20241010	190200	615801706	1360	1360	1360	1360	0
69	20241010	190100	615801706	1360	1360	1360	1360	0
70	20241010	190000	615801706	1360	1360	1360	1360	0
71	20241010	185900	615801706	1360	1360	1360	1360	0
72	20241010	185800	615801706	1360	1360	1360	1360	0
73	20241010	185700	615801706	1360	1360	1360	1360	0
74	20241010	185600	615801706	1360	1360	1360	1360	0
75	20241010	185500	615801706	1360	1360	1360	1360	0
76	20241010	185400	615801706	1360	1360	1360	1360	0
77	20241010	185300	615801706	1360	1360	1360	1360	0
78	20241010	185200	615801706	1360	1360	1360	1360	0
79	20241010	185100	615801706	1360	1360	1360	1360	0
80	20241010	185000	615801706	1360	1360	1360	1360	0
81	20241010	184900	615801706	1360	1360	1360	1360	0
82	20241010	184800	615801706	1360	1360	1360	1360	0
83	20241010	184700	615801706	1360	1360	1360	1360	0
84	20241010	184600	615801706	1360	1360	1360	1360	0
85	20241010	184500	615801706	1360	1360	1360	1360	0
86	20241010	184400	615801706	1360	1360	1360	1360	0
87	20241010	184300	615801706	1360	1360	1360	1360	0
88	20241010	184200	615801706	1360	1360	1360	1360	0
89	20241010	184100	615801706	1360	1360	1360	1360	0
90	20241010	184000	615801706	1360	1360	1360	1360	0
91	20241010	183900	615801706	1360	1360	1360	1360	0
92	20241010	183800	615801706	1360	1360	1360	1360	21871
93	20241010	183700	615801706	1360	1360	1360	1360	0
94	20241010	183600	615801706	1360	1360	1360	1360	0
95	20241010	183500	615801706	1360	1360	1360	1360	0
96	20241010	183400	615801706	1360	1360	1360	1360	0
97	20241010	183300	615801706	1360	1360	1360	1360	0
98	20241010	183200	615801706	1360	1360	1360	1360	0
99	20241010	183100	615801706	1360	1360	1360	1360	0
100	20241010	183000	615801706	1360	1360	1360	1360	0
101	20241010	182900	615801706	1360	1360	1360	1360	0
102	20241010	182800	615801706	1360	1360	1360	1360	0
103	20241010	182700	615801706	1360	1360	1360	1360	0
104	20241010	182600	615801706	1360	1360	1360	1360	0
105	20241010	182500	615801706	1360	1360	1360	1360	0
106	20241010	182400	615801706	1360	1360	1360	1360	0
107	20241010	182300	615801706	1360	1360	1360	1360	0
108	20241010	182200	615801706	1360	1360	1360	1360	0
109	20241010	182100	615801706	1360	1360	1360	1360	0
110	20241010	182000	615801706	1360	1360	1360	1360	0
111	20241010	181900	615801706	1360	1360	1360	1360	0
112	20241010	181800	615801706	1360	1360	1360	1360	0
113	20241010	181700	615801706	1360	1360	1360	1360	0
114	20241010	181600	615801706	1360	1360	1360	1360	0
115	20241010	181500	615801706	1360	1360	1360	1360	0
116	20241010	181400	615801706	1360	1360	1360	1360	0
117	20241010	181300	615801706	1360	1360	1360	1360	0
118	20241010	181200	615801706	1360	1360	1360	1360	0
119	20241010	181100	615801706	1360	1360	1360	1360	0
120	20241010	181000	615801706	1360	1360	1360	1360	0
121	20241010	180900	615801706	1360	1360	1360	1360	0
122	20241010	180800	615801706	1360	1360	1360	1360	21871
123	20241010	180700	615801706	1360	1360	1360	1360	0
124	20241010	180600	615801706	1360	1360	1360	1360	0
125	20241010	180500	615801706	1360	1360	1360	1360	0
126	20241010	180400	615801706	1360	1360	1360	1360	0
127	20241010	180300	615801706	1360	1360	1360	1360	0
128	20241010	180200	615801706	1360	1360	1360	1360	0
129	20241010	180100	615801706	1360	1360	1360	1360	0
130	20241010	180000	615801706	1360	1360	1360	1360	0
131	20241010	175900	615801706	1360	1360	1360	1360	0
132	20241010	175800	615801706	1360	1360	1360	1360	0
133	20241010	175700	615801706	1360	1360	1360	1360	0
134	20241010	175600	615801706	1360	1360	1360	1360	0
135	20241010	175500	615801706	1360	1360	1360	1360	0
136	20241010	175400	615801706	1360	1360	1360	1360	0
137	20241010	175300	615801706	1360	1360	1360	1360	0
138	20241010	175200	615801706	1360	1360	1360	1360	0
139	20241010	175100	615801706	1360	1360	1360	1360	0
140	20241010	175000	615801706	1360	1360	1360	1360	0
141	20241010	174900	615801706	1360	1360	1360	1360	0
142	20241010	174800	615801706	1360	1360	1360	1360	0
143	20241010	174700	615801706	1360	1360	1360	1360	0
144	20241010	174600	615801706	1360	1360	1360	1360	0
145	20241010	174500	615801706	1360	1360	1360	1360	0
146	20241010	174400	615801706	1360	1360	1360	1360	0
147	20241010	174300	615801706	1360	1360	1360	1360	0
148	20241010	174200	615801706	1360	1360	1360	1360	0
149	20241010	174100	615801706	1360	1360	1360	1360	0
150	20241010	174000	615801706	1360	1360	1360	1360	0
151	20241010	173900	615801706	1360	1360	1360	1360	0
152	20241010	173800	615801706	1360	1360	1360	1360	21871
153	20241010	173700	615801706	1360	1360	1360	1360	0
154	20241010	173600	615801706	1360	1360	1360	1360	0
155	20241010	173500	615801706	1360	1360	1360	1360	0
156	20241010	173400	615801706	1360	1360	1360	1360	0
157	20241010	173300	615801706	1360	1360	1360	1360	0
158	20241010	173200	615801706	1360	1360	1360	1360	0
159	20241010	173100	615801706	1360	1360	1360	1360	0
160	20241010	173000	615801706	1360	1360	1360	1360	0
161	20241010	172900	615801706	1360	1360	1360	1360	0
162	20241010	172800	615801706	1360	1360	1360	1360	0
163	20241010	172700	615801706	1360	1360	1360	1360	0
164	20241010	172600	615801706	1360	1360	1360	1360	0
165	20241010	172500	615801706	1360	1360	1360	1360	0
166	20241010	172400	615801706	1360	1360	1360	1360	0
167	20241010	172300	615801706	1360	1360	1360	1360	0
168	20241010	172200	615801706	1360	1360	1360	1360	0
169	20241010	172100	615801706	1360	1360	1360	1360	0
170	20241010	172000	615801706	1360	1360	1360	1360	0
171	20241010	171900	615801706	1360	1360	1360	1360	0
172	20241010	171800	615801706	1360	1360	1360	1360	0
173	20241010	171700	615801706	1360	1360	1360	1360	0
174	20241010	171600	615801706	1360	1360	1360	1360	0
175	20241010	171500	615801706	1360	1360	1360	1360	0
176	20241010	171400	615801706	1360	1360	1360	1360	0
177	20241010	171300	615801706	1360	1360	1360	1360	0
178	20241010	171200	615801706	1360	1360	1360	1360	0
179	20241010	171100	615801706	1360	1360	1360	1360	0
180	20241010	171000	615801706	1360	1360	1360	1360	0
181	20241010	170900	615801706	1360	1360	1360	1360	0
182	20241010	170800	615801706	1360	1360	1360	1360	21871
183	20241010	170700	615801706	1360	1360	1360	1360	0
184	20241010	170600	615801706	1360	1360	1360	1360	0
185	20241010	170500	615801706	1360	1360	1360	1360	0
186	20241010	170400	615801706	1360	1360	1360	1360	0
187	20241010	170300	615801706	1360	1360	1360	1360	0
188	20241010	170200	615801706	1360	1360	1360	1360	0
189	20241010	170100	615801706	1360	1360	1360	1360	0
190	20241010	170000	615801706	1360	1360	1360	1360	0
191	20241010	165900	615801706	1360	1360	1360	1360	0
192	20241010	165800	615801706	1360	1360	1360	1360	0
193	20241010	165700	615801706	1360	1360	1360	1360	0
194	20241010	165600	615801706	1360	1360	1360	1360	0
195	20241010	165500	615801706	1360	1360	1360	1360	0
196	20241010	165400	615801706	1360	1360	1360	1360	0
197	20241010	165300	615801706	1360	1360	1360	1360	0
198	20241010	165200	615801706	1360	1360	1360	1360	0
199	20241010	165100	615801706	1360	1360	1360	1360	0
200	20241010	165000	615801706	1360	1360	1360	1360	0
201	20241010	164900	615801706	1360	1360	1360	1360	0
202	20241010	164800	615801706	1360	1360	1360	1360	0
203	20241010	164700	615801706	1360	1360	1360	1360	0
204	20241010	164600	615801706	1360	1360	1360	1360	0
205	20241010	164500	615801706	1360	1360	1360	1360	0
206	20241010	164400	615801706	1360	1360	1360	1360	0
207	20241010	164300	615801706	1360	1360	1360	1360	0
208	20241010	164200	615801706	1360	1360	1360	1360	0
209	20241010	164100	615801706	1360	1360	1360	1360	0
210	20241010	164000	615801706	1360	1360	1360	1360	0
211	20241010	163900	615801706	1360	1360	1360	1360	0
212	20241010	163800	615801706	1360	1360	1360	1360	21871
213	20241010	163700	615801706	1360	1360	1360	1360	0
214	20241010	163600	615801706	1360	1360	1360	1360	0
215	20241010	163500	615801706	1360	1360	1360	1360	0
216	20241010	163400	615801706	1360	1360	1360	1360	0
217	20241010	163300	615801706	1360	1360	1360	1360	0
218	20241010	163200	615801706	1360	1360	1360	1360	0
219	20241010	163100	615801706	1360	1360	1360	1360	0
220	20241010	163000	615801706	1360	1360	1360	1360	0
221	20241010	162900	615801706	1360	1360	1360	1360	0
222	20241010	162800	615801706	1360	1360	1360	1360	0
223	20241010	162700	615801706	1360	1360	1360	1360	0
224	20241010	162600	615801706	1360	1360	1360	1360	0
225	20241010	162500	615801706	1360	1360	1360	1360	0
226	20241010	162400	615801706	1360	1360	1360	1360	0
227	20241010	162300	615801706	1360	1360	1360	1360	0
228	20241010	162200	615801706	1360	1360	1360	1360	0
229	20241010	162100	615801706	1360	1360	1360	1360	0
230	20241010	162000	615801706	1360	1360	1360	1360	0
231	20241010	161900	615801706	1360	1360	1360	1360	0
232	20241010	161800	615801706	1360	1360	1360	1360	0
233	20241010	161700	615801706	1360	1360	1360	1360	0
234	20241010	161600	615801706	1360	1360	1360	1360	0
235	20241010	161500	615801706	1360	1360	1360	1360	0
236	20241010	161400	615801706	1360	1360	1360	1360	0
237	20241010	161300	615801706	1360	1360	1360	1360	0
238	20241010	161200	615801706	1360	1360	1360	1360	0
239	20241010	161100	615801706	1360	1360	1360	1360	0
240	20241010	161000	615801706	1360	1360	1360	1360	0
241	20241010	160900	615801706	1360	1360	1360	1360	0
242	20241010	160800	615801706	1360	1360	1360	1360	21871
243	20241010	160700	615801706	1360	1360	1360	1360	0
244	20241010	160600	615801706	1360	1360	1360	1360	0
245	20241010	160500	615801706	1360	1360	1360	1360	0
246	20241010	160400	615801706	1360	1360	1360	1360	0
247	20241010	160300	615801706	1360	1360	1360	1360	0
248	20241010	160200	615801706	1360	1360	1360	1360	0
249	20241010	160100	615801706	1360	1360	1360	1360	0
250	20241010	160000	615801706	1360	1360	1360	1360	0
251	20241010	155900	615801706	1360	1360	1360	1360	0
252	20241010	155800	615801706	1360	1360	1360	1360	0
253	20241010	155700	615801706	1360	1360	1360	1360	0
254	20241010	155600	615801706	1360	1360	1360	1360	0
255	20241010	155500	615801706	1360	1360	1360	1360	0
256	20241010	155400	615801706	1360	1360	1360	1360	0
257	20241010	155300	615801706	1360	1360	1360	1360	0
258	20241010	155200	615801706	1360	1360	1360	1360	0
259	20241010	155100	615801706	1360	1360	1360	1360	0
260	20241010	155000	615801706	1360	1360	1360	1360	0
261	20241010	154900	615801706	1360	1360	1360	1360	0
262	20241010	154800	615801706	1360	1360	1360	1360	0
263	20241010	154700	615801706	1360	1360	1360	1360	0
264	20241010	154600	615801706	1360	1360	1360	1360	0
265	20241010	154500	615801706	1360	1360	1360	1360	0
266	20241010	154400	615801706	1360	1360	1360	1360	0
267	20241010	154300	615801706	1360	1360	1360	1360	0
268	20241010	154200	615801706	1360	1360	1360	1360	0
269	20241010	154100	615801706	1360	1360	1360	1360	0
270	20241010	154000	615801706	1360	1360	1360	1360	0
271	20241010	153900	615801706	1360	1360	1360	1360	0
272	20241010	153800	615801706	1360	1360	1360	1360	21871
273	20241010	153700	615801706	1360	1360	1360	1360	0
274	20241010	153600	615801706	1360	1360	1360	1360	0
275	20241010	153500	615801706	1360	1360	1360	1360	0
276	20241010	153400	615801706	1360	1360	1360	1360	0
277	20241010	153300	615801706	1360	1360	1360	1360	0
278	20241010	153200	615801706	1360	1360	1360	1360	0
279	20241010	153100	615801706	1360	1360	1360	1360	0
280	20241010	153000	615801706	1360	1360	1360	1360	21871
281	20241010	152900	586057146	1359	1359	1359	1359	0
282	20241010	152800	586057146	1359	1359	1359	1359	0
283	20241010	152700	586057146	1359	1359	1359	1359	0
284	20241010	152600	586057146	1359	1359	1359	1359	0
285	20241010	152500	586057146	1359	1359	1359	1359	0
286	20241010	152400	586057146	1359	1359	1359	1359	0
287	20241010	152300	586057146	1359	1359	1359	1359	0
288	20241010	152200	586057146	1359	1359	1359	1359	0
289	20241010	152100	586057146	1359	1359	1359	1359	0
290	20241010	152000	586057146	1359	1359	1359	1359	0
291	20241010	151900	586057146	1359	1360	1360	1359	8835
292	20241010	151800	574046017	1360	1361	1361	1360	1216
293	20241010	151700	572391467	1360	1360	1361	1360	3033
294	20241010	151600	568266087	1360	1361	1361	1360	2986
295	20241010	151500	564204215	1362	1362	1362	1362	150
296	20241010	151400	563999915	1362	1363	1363	1362	4685
297	20241010	151300	557616005	1362	1361	1362	1361	1614
298	20241010	151200	555417787	1361	1361	1361	1361	653
299	20241010	151100	554529054	1362	1361	1362	1361	4455
300	20241010	151000	548465729	1361	1361	1362	1361	351
301	20241010	150900	547987918	1362	1362	1362	1362	35
302	20241010	150800	547940248	1361	1361	1361	1361	526
303	20241010	150700	547224362	1361	1361	1361	1361	0
304	20241010	150600	547224362	1361	1361	1361	1361	2
305	20241010	150500	547221640	1361	1361	1361	1361	5
306	20241010	150400	547214835	1361	1361	1361	1361	18
307	20241010	150300	547190337	1361	1361	1361	1361	2102
308	20241010	150200	544329515	1361	1361	1361	1361	2
309	20241010	150100	544326793	1361	1361	1361	1361	7
310	20241010	150000	544317266	1358	1358	1358	1358	0
311	20241010	145900	544317266	1358	1358	1358	1358	20
312	20241010	145800	544290106	1361	1360	1361	1360	817
313	20241010	145700	543178956	1361	1361	1361	1361	0
314	20241010	145600	543178956	1361	1359	1361	1358	667
315	20241010	145500	542273018	1359	1359	1359	1359	91
316	20241010	145400	542149349	1359	1359	1359	1359	0
317	20241010	145300	542149349	1359	1359	1359	1359	2067
318	20241010	145200	539340296	1358	1359	1359	1358	1733
319	20241010	145100	536985199	1359	1359	1359	1359	1
320	20241010	145000	536983840	1359	1359	1359	1359	238
321	20241010	144900	536660398	1359	1359	1359	1359	0
322	20241010	144800	536660398	1359	1359	1359	1359	2751
323	20241010	144700	532921789	1359	1359	1359	1359	467
324	20241010	144600	532287136	1358	1358	1358	1358	400
325	20241010	144500	531743936	1359	1359	1359	1359	432
326	20241010	144400	531156848	1359	1361	1361	1359	509
327	20241010	144300	530464499	1357	1357	1357	1357	0
328	20241010	144200	530464499	1357	1357	1357	1357	617
329	20241010	144100	529627230	1357	1361	1362	1357	10140
330	20241010	144000	515854929	1361	1361	1361	1361	0
331	20241010	143900	515854929	1361	1361	1361	1361	0
332	20241010	143800	515854929	1361	1361	1361	1361	12
333	20241010	143700	515838597	1361	1361	1361	1361	86
334	20241010	143600	515721551	1361	1361	1361	1361	30
335	20241010	143500	515680721	1361	1361	1361	1361	352
336	20241010	143400	515201649	1361	1361	1361	1361	72
337	20241010	143300	515103657	1361	1361	1361	1361	90
338	20241010	143200	514981167	1362	1362	1362	1362	300
339	20241010	143100	514572567	1361	1361	1361	1361	300
340	20241010	143000	514164267	1363	1363	1363	1363	0
341	20241010	142900	514164267	1363	1360	1363	1360	2153
342	20241010	142800	511236184	1360	1360	1360	1360	176
343	20241010	142700	510996824	1360	1360	1360	1360	2164
344	20241010	142600	508053784	1363	1363	1363	1363	700
345	20241010	142500	507099684	1363	1360	1363	1360	980
346	20241010	142400	505765075	1362	1361	1362	1361	700
347	20241010	142300	504812078	1361	1357	1361	1357	1011
348	20241010	142200	503437573	1359	1360	1360	1357	13395
349	20241010	142100	485232103	1361	1361	1361	1361	169
350	20241010	142000	485002094	1361	1361	1361	1361	646
351	20241010	141900	484122888	1361	1361	1361	1361	501
352	20241010	141800	483441027	1361	1362	1362	1361	61
353	20241010	141700	483357995	1362	1360	1362	1360	81
354	20241010	141600	483247813	1362	1362	1362	1360	260
355	20241010	141500	482894145	1361	1361	1361	1361	100
356	20241010	141400	482758045	1362	1362	1362	1362	10
357	20241010	141300	482744425	1362	1362	1362	1360	132
358	20241010	141200	482564901	1360	1360	1362	1360	711
359	20241010	141100	481597939	1363	1362	1363	1362	301
360	20241010	141000	481187976	1363	1361	1363	1361	5130
361	20241010	140900	474206018	1363	1361	1363	1361	390
362	20241010	140800	473675153	1364	1363	1364	1363	818
363	20241010	140700	472560207	1364	1363	1364	1363	5040
364	20241010	140600	465686872	1363	1363	1363	1363	1
365	20241010	140500	465685509	1362	1361	1362	1361	465
366	20241010	140400	465052639	1363	1363	1363	1363	219
367	20241010	140300	464754142	1363	1361	1363	1361	198
368	20241010	140200	464484662	1361	1364	1364	1361	1204
369	20241010	140100	462844472	1364	1362	1364	1362	56
370	20241010	140000	462768198	1364	1364	1364	1363	54
371	20241010	135900	462694593	1364	1364	1364	1362	117
372	20241010	135800	462535037	1364	1364	1364	1363	5
373	20241010	135700	462528219	1365	1365	1365	1365	0
374	20241010	135600	462528219	1365	1365	1365	1365	34
375	20241010	135500	462481809	1365	1365	1365	1365	117
376	20241010	135400	462322104	1365	1364	1365	1364	2
377	20241010	135300	462319375	1365	1365	1365	1365	1
378	20241010	135200	462318010	1366	1362	1366	1361	5062
379	20241010	135100	455426211	1366	1363	1366	1363	6354
380	20241010	135000	446765706	1366	1366	1366	1366	2
381	20241010	134900	446762974	1366	1364	1366	1364	229
382	20241010	134800	446450616	1363	1366	1366	1363	5
383	20241010	134700	446443789	1367	1367	1367	1367	46
384	20241010	134600	446380907	1367	1365	1367	1363	16278
385	20241010	134500	424183464	1368	1366	1368	1366	555
386	20241010	134400	423425332	1368	1368	1368	1368	0
387	20241010	134300	423425332	1368	1368	1368	1368	0
388	20241010	134200	423425332	1368	1368	1368	1368	1
389	20241010	134100	423423964	1365	1365	1365	1365	374
390	20241010	134000	422913454	1364	1364	1364	1364	1
391	20241010	133900	422912090	1365	1365	1365	1365	0
392	20241010	133800	422912090	1365	1365	1365	1364	1002
393	20241010	133700	421545233	1365	1365	1365	1365	44
394	20241010	133600	421485173	1364	1365	1365	1364	138
395	20241010	133500	421296903	1365	1365	1365	1365	2615
396	20241010	133400	417727428	1365	1366	1366	1365	260
397	20241010	133300	417372524	1367	1367	1367	1367	0
398	20241010	133200	417372524	1367	1368	1368	1367	2
399	20241010	133100	417369789	1369	1369	1369	1369	1
400	20241010	133000	417368420	1366	1367	1367	1366	1666
401	20241010	132900	415092588	1367	1367	1367	1367	305
402	20241010	132800	414675653	1369	1369	1369	1369	0
403	20241010	132700	414675653	1369	1369	1369	1369	1
404	20241010	132600	414674284	1366	1369	1369	1366	924
405	20241010	132500	413411950	1369	1369	1369	1369	41
406	20241010	132400	413355821	1369	1369	1369	1369	109
407	20241010	132300	413206600	1370	1369	1370	1369	653
408	20241010	132200	412312642	1369	1369	1369	1369	1
409	20241010	132100	412311273	1369	1369	1369	1369	0
410	20241010	132000	412311273	1369	1369	1369	1369	0
411	20241010	131900	412311273	1369	1369	1369	1369	2
412	20241010	131800	412308535	1369	1369	1369	1369	41
413	20241010	131700	412252406	1369	1369	1369	1369	66
414	20241010	131600	412162052	1369	1366	1369	1366	3343
415	20241010	131500	407592258	1367	1367	1367	1367	1
416	20241010	131400	407590891	1367	1367	1367	1363	874
417	20241010	131300	406399613	1363	1367	1367	1363	1531
418	20241010	131200	404312736	1367	1365	1367	1365	1642
419	20241010	131100	402071404	1367	1365	1367	1365	1119
420	20241010	131000	400543941	1365	1361	1365	1361	191
421	20241010	130900	400283726	1365	1361	1365	1361	49
422	20241010	130800	400217033	1365	1365	1365	1362	370
423	20241010	130700	399712583	1365	1362	1365	1362	1680
424	20241010	130600	397424234	1365	1365	1365	1365	0
425	20241010	130500	397424234	1365	1365	1365	1365	0
426	20241010	130400	397424234	1365	1364	1365	1364	35
427	20241010	130300	397376482	1364	1364	1364	1364	50
428	20241010	130200	397308282	1364	1364	1364	1364	426
429	20241010	130100	396727218	1364	1362	1364	1362	265
430	20241010	130000	396366256	1362	1362	1364	1362	301
431	20241010	125900	395956192	1364	1362	1364	1361	46
432	20241010	125800	395893562	1364	1364	1364	1361	3
433	20241010	125700	395889473	1365	1365	1365	1365	0
434	20241010	125600	395889473	1365	1365	1365	1365	0
435	20241010	125500	395889473	1365	1365	1365	1365	0
436	20241010	125400	395889473	1365	1365	1365	1365	0
437	20241010	125300	395889473	1365	1365	1365	1365	0
438	20241010	125200	395889473	1365	1361	1365	1361	1095
439	20241010	125100	394399170	1361	1362	1362	1361	3467
440	20241010	125000	389680228	1365	1365	1365	1365	6
441	20241010	124900	389672038	1365	1365	1365	1365	0
442	20241010	124800	389672038	1365	1362	1365	1362	2
443	20241010	124700	389669311	1365	1363	1365	1363	181
444	20241010	124600	389422606	1365	1365	1365	1365	0
445	20241010	124500	389422606	1365	1363	1365	1363	10
446	20241010	124400	389408961	1365	1365	1365	1365	0
447	20241010	124300	389408961	1365	1362	1365	1362	1037
448	20241010	124200	387996564	1365	1365	1365	1365	5
449	20241010	124100	387989739	1365	1362	1365	1362	11
450	20241010	124000	387974754	1365	1365	1365	1365	60
451	20241010	123900	387892854	1365	1365	1365	1365	1
452	20241010	123800	387891489	1365	1365	1365	1365	16
453	20241010	123700	387869649	1365	1365	1365	1365	1
454	20241010	123600	387868284	1361	1361	1361	1361	200
455	20241010	123500	387596084	1365	1364	1365	1364	51
456	20241010	123400	387526519	1365	1365	1365	1365	50
457	20241010	123300	387458269	1366	1361	1366	1361	494
458	20241010	123200	386785930	1366	1361	1366	1360	200
459	20241010	123100	386513818	1361	1362	1362	1361	3376
460	20241010	123000	381918810	1362	1362	1362	1362	23
461	20241010	122900	381887484	1361	1364	1364	1360	5165
462	20241010	122800	374857714	1365	1365	1365	1365	1
463	20241010	122700	374856349	1367	1367	1367	1367	0
464	20241010	122600	374856349	1367	1367	1367	1367	45
465	20241010	122500	374794834	1367	1367	1367	1367	3
466	20241010	122400	374790733	1367	1367	1367	1367	140
467	20241010	122300	374599353	1367	1367	1367	1367	2
468	20241010	122200	374596619	1368	1368	1368	1368	0
469	20241010	122100	374596619	1368	1368	1368	1368	1
470	20241010	122000	374595251	1368	1367	1368	1360	20438
471	20241010	121900	346766137	1368	1368	1368	1368	11
472	20241010	121800	346751089	1368	1368	1368	1368	4
473	20241010	121700	346745617	1367	1367	1367	1367	0
474	20241010	121600	346745617	1367	1368	1368	1367	230
475	20241010	121500	346431197	1368	1368	1368	1368	0
476	20241010	121400	346431197	1368	1368	1368	1368	132
477	20241010	121300	346250621	1369	1369	1369	1369	0
478	20241010	121200	346250621	1369	1369	1369	1369	0
479	20241010	121100	346250621	1369	1369	1369	1369	0
480	20241010	121000	346250621	1369	1368	1369	1368	101
481	20241010	120900	346112353	1369	1369	1369	1369	0
482	20241010	120800	346112353	1369	1369	1369	1369	247
483	20241010	120700	345774210	1369	1369	1369	1369	0
484	20241010	120600	345774210	1369	1369	1369	1369	0
485	20241010	120500	345774210	1369	1367	1369	1366	101
486	20241010	120400	345636191	1368	1368	1368	1368	25
487	20241010	120300	345601991	1369	1369	1369	1369	27
488	20241010	120200	345565028	1366	1368	1369	1366	345
489	20241010	120100	345093751	1369	1369	1369	1369	73
490	20241010	120000	344993814	1369	1366	1369	1364	2301
491	20241010	115900	341853563	1369	1369	1369	1369	40
492	20241010	115800	341798803	1369	1368	1369	1366	1046
493	20241010	115700	340369827	1368	1368	1368	1368	0
494	20241010	115600	340369827	1368	1368	1368	1368	0
495	20241010	115500	340369827	1368	1368	1368	1368	1
496	20241010	115400	340368459	1368	1368	1368	1368	998
497	20241010	115300	339003195	1368	1368	1368	1368	0
498	20241010	115200	339003195	1368	1365	1368	1365	521
499	20241010	115100	338292017	1366	1368	1368	1366	65
500	20241010	115000	338203171	1367	1367	1367	1367	50
501	20241010	114900	338134821	1367	1367	1367	1367	15
502	20241010	114800	338114316	1369	1369	1369	1369	19
503	20241010	114700	338088305	1369	1369	1369	1369	0
504	20241010	114600	338088305	1369	1369	1369	1369	0
505	20241010	114500	338088305	1369	1369	1369	1369	26
506	20241010	114400	338052711	1369	1369	1369	1369	0
507	20241010	114300	338052711	1369	1369	1369	1369	22
508	20241010	114200	338022593	1365	1369	1369	1365	345
509	20241010	114100	337551660	1369	1369	1369	1369	2
510	20241010	114000	337548922	1365	1365	1365	1365	0
511	20241010	113900	337548922	1365	1369	1369	1365	344
512	20241010	113800	337079354	1369	1369	1369	1369	2
513	20241010	113700	337076616	1368	1366	1368	1365	403
514	20241010	113600	336525801	1368	1370	1370	1368	9
515	20241010	113500	336513485	1370	1367	1370	1365	9181
516	20241010	113400	323970640	1370	1367	1370	1367	358
517	20241010	113300	323481189	1368	1368	1368	1368	281
518	20241010	113200	323096781	1370	1370	1370	1370	0
519	20241010	113100	323096781	1370	1370	1370	1370	10
520	20241010	113000	323083081	1369	1369	1369	1369	13
521	20241010	112900	323065284	1369	1369	1369	1369	0
522	20241010	112800	323065284	1369	1369	1369	1369	0
523	20241010	112700	323065284	1369	1369	1369	1369	100
524	20241010	112600	322928384	1369	1370	1370	1369	1190
525	20241010	112500	321299074	1370	1370	1370	1370	2005
526	20241010	112400	318552224	1366	1366	1366	1366	1
527	20241010	112300	318550858	1366	1367	1367	1366	85
528	20241010	112200	318434738	1370	1370	1370	1370	11
529	20241010	112100	318419668	1370	1370	1370	1370	0
530	20241010	112000	318419668	1370	1370	1370	1370	20
531	20241010	111900	318392268	1370	1370	1370	1370	4
532	20241010	111800	318386788	1370	1370	1370	1370	1
533	20241010	111700	318385418	1371	1371	1371	1371	0
534	20241010	111600	318385418	1371	1371	1371	1370	174
535	20241010	111500	318146964	1371	1370	1371	1366	3389
536	20241010	111400	313510401	1371	1369	1371	1369	4220
537	20241010	111300	307730361	1369	1369	1369	1369	0
538	20241010	111200	307730361	1369	1368	1369	1368	102
539	20241010	111100	307590810	1368	1368	1368	1368	0
540	20241010	111000	307590810	1368	1369	1369	1368	483
541	20241010	110900	306930011	1369	1368	1369	1368	110
542	20241010	110800	306779431	1369	1369	1369	1369	1500
543	20241010	110700	304725931	1369	1371	1371	1369	42
544	20241010	110600	304668353	1371	1371	1371	1371	0
545	20241010	110500	304668353	1371	1371	1371	1371	0
546	20241010	110400	304668353	1371	1371	1371	1371	1
547	20241010	110300	304666982	1371	1370	1371	1370	2186
548	20241010	110200	301671510	1370	1370	1370	1370	12
549	20241010	110100	301655070	1370	1370	1370	1370	1
550	20241010	110000	301653700	1368	1368	1368	1368	123
551	20241010	105900	301485436	1370	1370	1370	1370	0
552	20241010	105800	301485436	1370	1370	1370	1369	17
553	20241010	105700	301462152	1368	1370	1370	1368	12
554	20241010	105600	301445714	1371	1371	1371	1371	3
555	20241010	105500	301441601	1368	1368	1369	1368	15465
556	20241010	105400	280285451	1368	1369	1369	1368	28
557	20241010	105300	280247132	1369	1368	1369	1368	2275
558	20241010	105200	277133667	1366	1367	1367	1366	3499
559	20241010	105100	272353334	1367	1365	1367	1365	7809
560	20241010	105000	261688431	1365	1367	1367	1365	847
561	20241010	104900	260530609	1367	1368	1368	1367	52
562	20241010	104800	260459489	1368	1366	1368	1364	1162
563	20241010	104700	258873265	1366	1366	1366	1366	0
564	20241010	104600	258873265	1366	1366	1366	1366	400
565	20241010	104500	258326865	1368	1368	1368	1368	0
566	20241010	104400	258326865	1368	1368	1368	1367	638
567	20241010	104300	257454581	1367	1367	1367	1367	13
568	20241010	104200	257436810	1366	1366	1366	1366	487
569	20241010	104100	256771568	1366	1367	1367	1366	318
570	20241010	104000	256336896	1367	1367	1367	1367	226
571	20241010	103900	256027954	1367	1367	1367	1362	11370
572	20241010	103800	240510780	1366	1367	1367	1366	3942
573	20241010	103700	235123066	1367	1369	1369	1367	1322
574	20241010	103600	233315511	1369	1372	1372	1369	1182
575	20241010	103500	231696065	1372	1372	1372	1372	0
576	20241010	103400	231696065	1372	1372	1372	1372	266
577	20241010	103300	231331113	1372	1372	1372	1372	432
578	20241010	103200	230738409	1371	1371	1371	1371	500
579	20241010	103100	230052909	1374	1374	1374	1374	672
580	20241010	103000	229129581	1371	1371	1371	1371	0
581	20241010	102900	229129581	1371	1371	1371	1371	0
582	20241010	102800	229129581	1371	1371	1371	1371	1
583	20241010	102700	229128210	1372	1372	1372	1372	0
584	20241010	102600	229128210	1372	1372	1372	1372	986
585	20241010	102500	227775418	1367	1367	1367	1367	5
586	20241010	102400	227768583	1367	1367	1367	1367	0
587	20241010	102300	227768583	1367	1367	1367	1367	457
588	20241010	102200	227143864	1370	1368	1370	1368	1683
589	20241010	102100	224841000	1366	1366	1366	1366	1840
590	20241010	102000	222327560	1366	1367	1367	1366	1000
591	20241010	101900	220961101	1367	1367	1367	1367	131
592	20241010	101800	220782024	1365	1365	1365	1365	0
593	20241010	101700	220782024	1365	1370	1370	1365	10540
594	20241010	101600	206385685	1370	1372	1372	1370	388
595	20241010	101500	205854113	1372	1370	1372	1370	34
596	20241010	101400	205807525	1370	1370	1370	1370	600
597	20241010	101300	204985525	1370	1370	1370	1370	100
598	20241010	101200	204848525	1366	1368	1368	1366	232
599	20241010	101100	204531573	1370	1370	1370	1366	6828
600	20241010	101000	195193573	1370	1372	1372	1370	95
601	20241010	100900	195063419	1372	1371	1372	1371	64
602	20241010	100800	194975654	1371	1370	1371	1370	1906
603	20241010	100700	192363528	1370	1371	1371	1370	645
604	20241010	100600	191479826	1370	1371	1371	1370	22
605	20241010	100500	191449666	1370	1370	1370	1370	1
606	20241010	100400	191448296	1370	1370	1370	1370	0
607	20241010	100300	191448296	1370	1370	1370	1370	2005
608	20241010	100200	188701446	1370	1372	1372	1370	8
609	20241010	100100	188690484	1369	1369	1369	1369	0
610	20241010	100000	188690484	1369	1369	1369	1369	416
611	20241010	095900	188120980	1369	1376	1376	1369	7330
612	20241010	095800	178073054	1376	1377	1377	1376	30
613	20241010	095700	178031754	1377	1377	1377	1373	25
614	20241010	095600	177997337	1377	1377	1377	1377	357
615	20241010	095500	177505748	1377	1377	1377	1377	200
616	20241010	095400	177230348	1377	1372	1377	1372	12655
617	20241010	095300	159856101	1372	1372	1372	1372	150
618	20241010	095200	159650301	1376	1376	1376	1376	800
619	20241010	095100	158549501	1372	1372	1372	1372	30
620	20241010	095000	158508341	1371	1371	1371	1371	0
621	20241010	094900	158508341	1371	1371	1371	1371	1
622	20241010	094800	158506970	1375	1376	1376	1375	706
623	20241010	094700	157535516	1376	1376	1376	1376	6
624	20241010	094600	157527260	1370	1375	1375	1370	2607
625	20241010	094500	153953136	1377	1377	1377	1377	170
626	20241010	094400	153719046	1377	1378	1378	1377	365
627	20241010	094300	153216376	1371	1376	1378	1371	1918
628	20241010	094200	150577595	1376	1376	1376	1370	77
629	20241010	094100	150471674	1376	1376	1376	1376	0
630	20241010	094000	150471674	1376	1376	1376	1376	0
631	20241010	093900	150471674	1376	1370	1376	1370	37
632	20241010	093800	150420838	1370	1370	1370	1370	0
633	20241010	093700	150420838	1370	1370	1370	1370	91
634	20241010	093600	150296168	1369	1369	1369	1369	8
635	20241010	093500	150285216	1369	1369	1369	1369	2000
636	20241010	093400	147547216	1368	1368	1368	1368	3059
637	20241010	093300	143362504	1377	1377	1377	1377	1
638	20241010	093200	143361127	1368	1376	1376	1368	10607
639	20241010	093100	128842007	1376	1376	1377	1376	109
640	20241010	093000	128692014	1378	1375	1379	1375	20
641	20241010	092900	128664450	1375	1375	1375	1375	2
642	20241010	092800	128661700	1375	1375	1375	1375	389
643	20241010	092700	128126825	1375	1380	1380	1375	2142
644	20241010	092600	125174735	1381	1381	1381	1381	0
645	20241010	092500	125174735	1381	1374	1381	1374	3368
646	20241010	092400	120546403	1379	1370	1379	1369	7212
647	20241010	092300	110649779	1375	1375	1375	1375	16
648	20241010	092200	110627779	1375	1375	1375	1370	4179
649	20241010	092100	104892635	1371	1371	1377	1371	1662
650	20241010	092000	102613295	1370	1375	1380	1370	2954
651	20241010	091900	98558436	1381	1380	1381	1380	1742
652	20241010	091800	96153590	1381	1381	1381	1381	24
653	20241010	091700	96120446	1382	1381	1382	1381	63
654	20241010	091600	96033399	1382	1381	1382	1381	25
655	20241010	091500	95998868	1383	1385	1385	1374	116
656	20241010	091400	95838447	1379	1388	1388	1379	2156
657	20241010	091300	92853338	1388	1384	1388	1384	1079
658	20241010	091200	91357464	1386	1384	1386	1384	144
659	20241010	091100	91158047	1384	1379	1384	1379	6246
660	20241010	091000	82525646	1380	1378	1382	1353	7417
661	20241010	090900	72408660	1380	1380	1383	1369	5564
662	20241010	090800	64772905	1380	1380	1385	1379	5613
663	20241010	090700	57027006	1380	1381	1381	1380	940
664	20241010	090600	55729780	1381	1383	1383	1381	3568
665	20241010	090500	50799282	1383	1384	1384	1383	603
666	20241010	090400	49965283	1383	1383	1384	1383	141
667	20241010	090300	49770200	1384	1384	1384	1384	1181
668	20241010	090200	48135696	1384	1384	1384	1384	3718
669	20241010	090100	42989984	1384	1389	1389	1383	15787
670	20241010	090000	21101857	1389	1388	1389	1387	15203