KissMeData/065570/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	194500	790945169	1939	1939	1939	1939	8454
3	20241022	194400	790945169	1939	1939	1939	1939	0
4	20241022	194300	790945169	1939	1939	1939	1939	0
5	20241022	194200	790945169	1939	1939	1939	1939	0
6	20241022	194100	790945169	1939	1939	1939	1939	0
7	20241022	194000	790945169	1939	1939	1939	1939	0
8	20241022	193900	790945169	1939	1939	1939	1939	0
9	20241022	193800	790945169	1939	1939	1939	1939	0
10	20241022	193700	790945169	1939	1939	1939	1939	0
11	20241022	193600	790945169	1939	1939	1939	1939	0
12	20241022	193500	790945169	1939	1939	1939	1939	0
13	20241022	193400	790945169	1939	1939	1939	1939	0
14	20241022	193300	790945169	1939	1939	1939	1939	0
15	20241022	193200	790945169	1939	1939	1939	1939	0
16	20241022	193100	790945169	1939	1939	1939	1939	0
17	20241022	193000	790945169	1939	1939	1939	1939	0
18	20241022	192900	790945169	1939	1939	1939	1939	0
19	20241022	192800	790945169	1939	1939	1939	1939	0
20	20241022	192700	790945169	1939	1939	1939	1939	0
21	20241022	192600	790945169	1939	1939	1939	1939	0
22	20241022	192500	790945169	1939	1939	1939	1939	0
23	20241022	192400	790945169	1939	1939	1939	1939	0
24	20241022	192300	790945169	1939	1939	1939	1939	0
25	20241022	192200	790945169	1939	1939	1939	1939	0
26	20241022	192100	790945169	1939	1939	1939	1939	0
27	20241022	192000	790945169	1939	1939	1939	1939	0
28	20241022	191900	790945169	1939	1939	1939	1939	0
29	20241022	191800	790945169	1939	1939	1939	1939	0
30	20241022	191700	790945169	1939	1939	1939	1939	0
31	20241022	191600	790945169	1939	1939	1939	1939	0
32	20241022	191500	790945169	1939	1939	1939	1939	8454
33	20241022	191400	790945169	1939	1939	1939	1939	0
34	20241022	191300	790945169	1939	1939	1939	1939	0
35	20241022	191200	790945169	1939	1939	1939	1939	0
36	20241022	191100	790945169	1939	1939	1939	1939	0
37	20241022	191000	790945169	1939	1939	1939	1939	0
38	20241022	190900	790945169	1939	1939	1939	1939	0
39	20241022	190800	790945169	1939	1939	1939	1939	0
40	20241022	190700	790945169	1939	1939	1939	1939	0
41	20241022	190600	790945169	1939	1939	1939	1939	0
42	20241022	190500	790945169	1939	1939	1939	1939	0
43	20241022	190400	790945169	1939	1939	1939	1939	0
44	20241022	190300	790945169	1939	1939	1939	1939	0
45	20241022	190200	790945169	1939	1939	1939	1939	0
46	20241022	190100	790945169	1939	1939	1939	1939	0
47	20241022	190000	790945169	1939	1939	1939	1939	0
48	20241022	185900	790945169	1939	1939	1939	1939	0
49	20241022	185800	790945169	1939	1939	1939	1939	0
50	20241022	185700	790945169	1939	1939	1939	1939	0
51	20241022	185600	790945169	1939	1939	1939	1939	0
52	20241022	185500	790945169	1939	1939	1939	1939	0
53	20241022	185400	790945169	1939	1939	1939	1939	0
54	20241022	185300	790945169	1939	1939	1939	1939	0
55	20241022	185200	790945169	1939	1939	1939	1939	0
56	20241022	185100	790945169	1939	1939	1939	1939	0
57	20241022	185000	790945169	1939	1939	1939	1939	0
58	20241022	184900	790945169	1939	1939	1939	1939	0
59	20241022	184800	790945169	1939	1939	1939	1939	0
60	20241022	184700	790945169	1939	1939	1939	1939	0
61	20241022	184600	790945169	1939	1939	1939	1939	0
62	20241022	184500	790945169	1939	1939	1939	1939	8454
63	20241022	184400	790945169	1939	1939	1939	1939	0
64	20241022	184300	790945169	1939	1939	1939	1939	0
65	20241022	184200	790945169	1939	1939	1939	1939	0
66	20241022	184100	790945169	1939	1939	1939	1939	0
67	20241022	184000	790945169	1939	1939	1939	1939	0
68	20241022	183900	790945169	1939	1939	1939	1939	0
69	20241022	183800	790945169	1939	1939	1939	1939	0
70	20241022	183700	790945169	1939	1939	1939	1939	0
71	20241022	183600	790945169	1939	1939	1939	1939	0
72	20241022	183500	790945169	1939	1939	1939	1939	0
73	20241022	183400	790945169	1939	1939	1939	1939	0
74	20241022	183300	790945169	1939	1939	1939	1939	0
75	20241022	183200	790945169	1939	1939	1939	1939	0
76	20241022	183100	790945169	1939	1939	1939	1939	0
77	20241022	183000	790945169	1939	1939	1939	1939	0
78	20241022	182900	790945169	1939	1939	1939	1939	0
79	20241022	182800	790945169	1939	1939	1939	1939	0
80	20241022	182700	790945169	1939	1939	1939	1939	0
81	20241022	182600	790945169	1939	1939	1939	1939	0
82	20241022	182500	790945169	1939	1939	1939	1939	0
83	20241022	182400	790945169	1939	1939	1939	1939	0
84	20241022	182300	790945169	1939	1939	1939	1939	0
85	20241022	182200	790945169	1939	1939	1939	1939	0
86	20241022	182100	790945169	1939	1939	1939	1939	0
87	20241022	182000	790945169	1939	1939	1939	1939	0
88	20241022	181900	790945169	1939	1939	1939	1939	0
89	20241022	181800	790945169	1939	1939	1939	1939	0
90	20241022	181700	790945169	1939	1939	1939	1939	0
91	20241022	181600	790945169	1939	1939	1939	1939	0
92	20241022	181500	790945169	1939	1939	1939	1939	8454
93	20241022	181400	790945169	1939	1939	1939	1939	0
94	20241022	181300	790945169	1939	1939	1939	1939	0
95	20241022	181200	790945169	1939	1939	1939	1939	0
96	20241022	181100	790945169	1939	1939	1939	1939	0
97	20241022	181000	790945169	1939	1939	1939	1939	0
98	20241022	180900	790945169	1939	1939	1939	1939	0
99	20241022	180800	790945169	1939	1939	1939	1939	0
100	20241022	180700	790945169	1939	1939	1939	1939	0
101	20241022	180600	790945169	1939	1939	1939	1939	0
102	20241022	180500	790945169	1939	1939	1939	1939	0
103	20241022	180400	790945169	1939	1939	1939	1939	0
104	20241022	180300	790945169	1939	1939	1939	1939	0
105	20241022	180200	790945169	1939	1939	1939	1939	0
106	20241022	180100	790945169	1939	1939	1939	1939	0
107	20241022	180000	790945169	1939	1939	1939	1939	0
108	20241022	175900	790945169	1939	1939	1939	1939	0
109	20241022	175800	790945169	1939	1939	1939	1939	0
110	20241022	175700	790945169	1939	1939	1939	1939	0
111	20241022	175600	790945169	1939	1939	1939	1939	0
112	20241022	175500	790945169	1939	1939	1939	1939	0
113	20241022	175400	790945169	1939	1939	1939	1939	0
114	20241022	175300	790945169	1939	1939	1939	1939	0
115	20241022	175200	790945169	1939	1939	1939	1939	0
116	20241022	175100	790945169	1939	1939	1939	1939	0
117	20241022	175000	790945169	1939	1939	1939	1939	0
118	20241022	174900	790945169	1939	1939	1939	1939	0
119	20241022	174800	790945169	1939	1939	1939	1939	0
120	20241022	174700	790945169	1939	1939	1939	1939	0
121	20241022	174600	790945169	1939	1939	1939	1939	0
122	20241022	174500	790945169	1939	1939	1939	1939	8454
123	20241022	174400	790945169	1939	1939	1939	1939	0
124	20241022	174300	790945169	1939	1939	1939	1939	0
125	20241022	174200	790945169	1939	1939	1939	1939	0
126	20241022	174100	790945169	1939	1939	1939	1939	0
127	20241022	174000	790945169	1939	1939	1939	1939	0
128	20241022	173900	790945169	1939	1939	1939	1939	0
129	20241022	173800	790945169	1939	1939	1939	1939	0
130	20241022	173700	790945169	1939	1939	1939	1939	0
131	20241022	173600	790945169	1939	1939	1939	1939	0
132	20241022	173500	790945169	1939	1939	1939	1939	0
133	20241022	173400	790945169	1939	1939	1939	1939	0
134	20241022	173300	790945169	1939	1939	1939	1939	0
135	20241022	173200	790945169	1939	1939	1939	1939	0
136	20241022	173100	790945169	1939	1939	1939	1939	0
137	20241022	173000	790945169	1939	1939	1939	1939	0
138	20241022	172900	790945169	1939	1939	1939	1939	0
139	20241022	172800	790945169	1939	1939	1939	1939	0
140	20241022	172700	790945169	1939	1939	1939	1939	0
141	20241022	172600	790945169	1939	1939	1939	1939	0
142	20241022	172500	790945169	1939	1939	1939	1939	0
143	20241022	172400	790945169	1939	1939	1939	1939	0
144	20241022	172300	790945169	1939	1939	1939	1939	0
145	20241022	172200	790945169	1939	1939	1939	1939	0
146	20241022	172100	790945169	1939	1939	1939	1939	0
147	20241022	172000	790945169	1939	1939	1939	1939	0
148	20241022	171900	790945169	1939	1939	1939	1939	0
149	20241022	171800	790945169	1939	1939	1939	1939	0
150	20241022	171700	790945169	1939	1939	1939	1939	0
151	20241022	171600	790945169	1939	1939	1939	1939	0
152	20241022	171500	790945169	1939	1939	1939	1939	8454
153	20241022	171400	790945169	1939	1939	1939	1939	0
154	20241022	171300	790945169	1939	1939	1939	1939	0
155	20241022	171200	790945169	1939	1939	1939	1939	0
156	20241022	171100	790945169	1939	1939	1939	1939	0
157	20241022	171000	790945169	1939	1939	1939	1939	0
158	20241022	170900	790945169	1939	1939	1939	1939	0
159	20241022	170800	790945169	1939	1939	1939	1939	0
160	20241022	170700	790945169	1939	1939	1939	1939	0
161	20241022	170600	790945169	1939	1939	1939	1939	0
162	20241022	170500	790945169	1939	1939	1939	1939	0
163	20241022	170400	790945169	1939	1939	1939	1939	0
164	20241022	170300	790945169	1939	1939	1939	1939	0
165	20241022	170200	790945169	1939	1939	1939	1939	0
166	20241022	170100	790945169	1939	1939	1939	1939	0
167	20241022	170000	790945169	1939	1939	1939	1939	0
168	20241022	165900	790945169	1939	1939	1939	1939	0
169	20241022	165800	790945169	1939	1939	1939	1939	0
170	20241022	165700	790945169	1939	1939	1939	1939	0
171	20241022	165600	790945169	1939	1939	1939	1939	0
172	20241022	165500	790945169	1939	1939	1939	1939	0
173	20241022	165400	790945169	1939	1939	1939	1939	0
174	20241022	165300	790945169	1939	1939	1939	1939	0
175	20241022	165200	790945169	1939	1939	1939	1939	0
176	20241022	165100	790945169	1939	1939	1939	1939	0
177	20241022	165000	790945169	1939	1939	1939	1939	0
178	20241022	164900	790945169	1939	1939	1939	1939	0
179	20241022	164800	790945169	1939	1939	1939	1939	0
180	20241022	164700	790945169	1939	1939	1939	1939	0
181	20241022	164600	790945169	1939	1939	1939	1939	0
182	20241022	164500	790945169	1939	1939	1939	1939	8454
183	20241022	164400	790945169	1939	1939	1939	1939	0
184	20241022	164300	790945169	1939	1939	1939	1939	0
185	20241022	164200	790945169	1939	1939	1939	1939	0
186	20241022	164100	790945169	1939	1939	1939	1939	0
187	20241022	164000	790945169	1939	1939	1939	1939	0
188	20241022	163900	790945169	1939	1939	1939	1939	0
189	20241022	163800	790945169	1939	1939	1939	1939	0
190	20241022	163700	790945169	1939	1939	1939	1939	0
191	20241022	163600	790945169	1939	1939	1939	1939	0
192	20241022	163500	790945169	1939	1939	1939	1939	0
193	20241022	163400	790945169	1939	1939	1939	1939	0
194	20241022	163300	790945169	1939	1939	1939	1939	0
195	20241022	163200	790945169	1939	1939	1939	1939	0
196	20241022	163100	790945169	1939	1939	1939	1939	0
197	20241022	163000	790945169	1939	1939	1939	1939	0
198	20241022	162900	790945169	1939	1939	1939	1939	0
199	20241022	162800	790945169	1939	1939	1939	1939	0
200	20241022	162700	790945169	1939	1939	1939	1939	0
201	20241022	162600	790945169	1939	1939	1939	1939	0
202	20241022	162500	790945169	1939	1939	1939	1939	0
203	20241022	162400	790945169	1939	1939	1939	1939	0
204	20241022	162300	790945169	1939	1939	1939	1939	0
205	20241022	162200	790945169	1939	1939	1939	1939	0
206	20241022	162100	790945169	1939	1939	1939	1939	0
207	20241022	162000	790945169	1939	1939	1939	1939	0
208	20241022	161900	790945169	1939	1939	1939	1939	0
209	20241022	161800	790945169	1939	1939	1939	1939	0
210	20241022	161700	790945169	1939	1939	1939	1939	0
211	20241022	161600	790945169	1939	1939	1939	1939	0
212	20241022	161500	790945169	1939	1939	1939	1939	8454
213	20241022	161400	790945169	1939	1939	1939	1939	0
214	20241022	161300	790945169	1939	1939	1939	1939	0
215	20241022	161200	790945169	1939	1939	1939	1939	0
216	20241022	161100	790945169	1939	1939	1939	1939	0
217	20241022	161000	790945169	1939	1939	1939	1939	0
218	20241022	160900	790945169	1939	1939	1939	1939	0
219	20241022	160800	790945169	1939	1939	1939	1939	0
220	20241022	160700	790945169	1939	1939	1939	1939	0
221	20241022	160600	790945169	1939	1939	1939	1939	0
222	20241022	160500	790945169	1939	1939	1939	1939	0
223	20241022	160400	790945169	1939	1939	1939	1939	0
224	20241022	160300	790945169	1939	1939	1939	1939	0
225	20241022	160200	790945169	1939	1939	1939	1939	0
226	20241022	160100	790945169	1939	1939	1939	1939	0
227	20241022	160000	790945169	1939	1939	1939	1939	0
228	20241022	155900	790945169	1939	1939	1939	1939	0
229	20241022	155800	790945169	1939	1939	1939	1939	0
230	20241022	155700	790945169	1939	1939	1939	1939	0
231	20241022	155600	790945169	1939	1939	1939	1939	0
232	20241022	155500	790945169	1939	1939	1939	1939	0
233	20241022	155400	790945169	1939	1939	1939	1939	0
234	20241022	155300	790945169	1939	1939	1939	1939	0
235	20241022	155200	790945169	1939	1939	1939	1939	0
236	20241022	155100	790945169	1939	1939	1939	1939	0
237	20241022	155000	790945169	1939	1939	1939	1939	0
238	20241022	154900	790945169	1939	1939	1939	1939	0
239	20241022	154800	790945169	1939	1939	1939	1939	0
240	20241022	154700	790945169	1939	1939	1939	1939	0
241	20241022	154600	790945169	1939	1939	1939	1939	0
242	20241022	154500	790945169	1939	1939	1939	1939	8454
243	20241022	154400	790945169	1939	1939	1939	1939	0
244	20241022	154300	790945169	1939	1939	1939	1939	0
245	20241022	154200	790945169	1939	1939	1939	1939	0
246	20241022	154100	790945169	1939	1939	1939	1939	0
247	20241022	154000	790945169	1939	1939	1939	1939	0
248	20241022	153900	790945169	1939	1939	1939	1939	0
249	20241022	153800	790945169	1939	1939	1939	1939	0
250	20241022	153700	790945169	1939	1939	1939	1939	0
251	20241022	153600	790945169	1939	1939	1939	1939	0
252	20241022	153500	790945169	1939	1939	1939	1939	0
253	20241022	153400	790945169	1939	1939	1939	1939	0
254	20241022	153300	790945169	1939	1939	1939	1939	0
255	20241022	153200	790945169	1939	1939	1939	1939	0
256	20241022	153100	790945169	1939	1939	1939	1939	0
257	20241022	153000	790945169	1939	1939	1939	1939	8454
258	20241022	152900	774552863	1939	1939	1939	1939	0
259	20241022	152800	774552863	1939	1939	1939	1939	0
260	20241022	152700	774552863	1939	1939	1939	1939	0
261	20241022	152600	774552863	1939	1939	1939	1939	0
262	20241022	152500	774552863	1939	1939	1939	1939	0
263	20241022	152400	774552863	1939	1939	1939	1939	0
264	20241022	152300	774552863	1939	1939	1939	1939	0
265	20241022	152200	774552863	1939	1939	1939	1939	0
266	20241022	152100	774552863	1939	1939	1939	1939	0
267	20241022	152000	774552863	1939	1939	1939	1939	0
268	20241022	151900	774552863	1939	1934	1939	1921	5396
269	20241022	151800	764098675	1934	1934	1934	1919	427
270	20241022	151700	763273037	1934	1926	1934	1926	1156
271	20241022	151600	761044909	1935	1926	1935	1926	611
272	20241022	151500	759867339	1926	1929	1929	1917	3035
273	20241022	151400	754018320	1936	1935	1936	1930	145
274	20241022	151300	753738424	1936	1936	1936	1936	0
275	20241022	151200	753738424	1936	1931	1936	1930	2113
276	20241022	151100	749657871	1931	1932	1937	1931	5509
277	20241022	151000	739015785	1937	1932	1937	1930	3933
278	20241022	150900	731412655	1937	1936	1939	1936	566
279	20241022	150800	730315522	1936	1936	1937	1936	474
280	20241022	150700	729397432	1937	1917	1937	1917	1481
281	20241022	150600	726547174	1937	1930	1937	1930	892
282	20241022	150500	724824361	1938	1940	1940	1917	670
283	20241022	150400	723525177	1940	1931	1940	1915	3113
284	20241022	150300	717494610	1935	1926	1936	1926	1415
285	20241022	150200	714762521	1913	1934	1935	1912	1064
286	20241022	150100	712717111	1944	1930	1946	1929	1094
287	20241022	150000	710605706	1930	1950	1950	1930	897
288	20241022	145900	708872135	1950	1947	1950	1947	6289
289	20241022	145800	696609718	1947	1928	1947	1928	5
290	20241022	145700	696600040	1950	1939	1950	1928	5212
291	20241022	145600	686467299	1939	1938	1939	1938	4060
292	20241022	145500	678597429	1939	1943	1943	1925	2455
293	20241022	145400	673869059	1943	1934	1943	1929	5932
294	20241022	145300	662371591	1934	1910	1935	1910	16460
295	20241022	145200	630793325	1909	1904	1909	1904	3566
296	20241022	145100	623992161	1904	1904	1904	1904	1
297	20241022	145000	623990257	1904	1900	1904	1900	2904
298	20241022	144900	618471209	1900	1894	1900	1894	1060
299	20241022	144800	616457569	1894	1894	1905	1894	1027
300	20241022	144700	614510594	1893	1893	1893	1893	25
301	20241022	144600	614463269	1906	1906	1906	1906	0
302	20241022	144500	614463269	1906	1906	1906	1906	283
303	20241022	144400	613923871	1907	1907	1907	1907	0
304	20241022	144300	613923871	1907	1907	1907	1907	0
305	20241022	144200	613923871	1907	1907	1907	1907	1
306	20241022	144100	613921964	1891	1892	1908	1891	511
307	20241022	144000	612955092	1891	1891	1891	1891	0
308	20241022	143900	612955092	1891	1909	1909	1891	121
309	20241022	143800	612724121	1909	1905	1910	1905	351
310	20241022	143700	612055223	1905	1905	1905	1905	1
311	20241022	143600	612053318	1885	1885	1885	1885	2
312	20241022	143500	612049548	1885	1885	1885	1885	1
313	20241022	143400	612047663	1878	1905	1905	1878	5001
314	20241022	143300	602611277	1905	1905	1905	1905	0
315	20241022	143200	602611277	1905	1905	1905	1905	1000
316	20241022	143100	600706277	1910	1910	1910	1910	523
317	20241022	143000	599707347	1910	1910	1910	1910	1
318	20241022	142900	599705437	1910	1910	1910	1910	63
319	20241022	142800	599585107	1893	1893	1893	1893	1098
320	20241022	142700	597506593	1893	1893	1893	1893	6
321	20241022	142600	597495235	1893	1893	1894	1893	876
322	20241022	142500	595836449	1910	1910	1910	1892	1469
323	20241022	142400	593039329	1910	1909	1911	1909	4507
324	20241022	142300	584431136	1909	1907	1909	1907	2844
325	20241022	142200	579003975	1903	1903	1903	1903	1918
326	20241022	142100	575354021	1900	1899	1900	1899	1457
327	20241022	142000	572586128	1899	1899	1899	1899	1003
328	20241022	141900	570681431	1899	1899	1899	1899	1
329	20241022	141800	570679532	1898	1898	1898	1898	347
330	20241022	141700	570020926	1885	1897	1899	1885	1601
331	20241022	141600	566982173	1896	1896	1896	1896	1480
332	20241022	141500	564176093	1896	1896	1896	1896	0
333	20241022	141400	564176093	1896	1896	1896	1896	0
334	20241022	141300	564176093	1896	1896	1896	1896	0
335	20241022	141200	564176093	1896	1896	1896	1896	101
336	20241022	141100	563984597	1897	1897	1897	1897	100
337	20241022	141000	563794897	1897	1886	1897	1884	4094
338	20241022	140900	556080383	1900	1900	1900	1900	0
339	20241022	140800	556080383	1900	1887	1900	1887	213
340	20241022	140700	555678400	1907	1907	1907	1907	3000
341	20241022	140600	549957400	1909	1909	1909	1909	0
342	20241022	140500	549957400	1909	1909	1909	1909	0
343	20241022	140400	549957400	1909	1909	1909	1909	0
344	20241022	140300	549957400	1909	1909	1909	1909	12
345	20241022	140200	549934492	1910	1910	1910	1910	57
346	20241022	140100	549825622	1910	1902	1910	1883	666
347	20241022	140000	548558734	1911	1911	1911	1911	2
348	20241022	135900	548554912	1911	1887	1911	1887	19564
349	20241022	135800	511373453	1887	1877	1887	1877	17690
350	20241022	135700	478081986	1877	1876	1877	1876	2
351	20241022	135600	478078233	1877	1877	1877	1877	0
352	20241022	135500	478078233	1877	1877	1877	1877	116
353	20241022	135400	477860501	1877	1877	1877	1877	0
354	20241022	135300	477860501	1877	1877	1877	1877	0
355	20241022	135200	477860501	1877	1877	1877	1877	250
356	20241022	135100	477391251	1877	1877	1877	1877	900
357	20241022	135000	475701951	1877	1877	1877	1877	1801
358	20241022	134900	472321474	1877	1877	1877	1877	1
359	20241022	134800	472319597	1868	1869	1869	1868	324
360	20241022	134700	471714197	1877	1875	1877	1875	2000
361	20241022	134600	467961187	1875	1876	1876	1865	2343
362	20241022	134500	463568976	1876	1876	1876	1876	0
363	20241022	134400	463568976	1876	1869	1876	1869	276
364	20241022	134300	463051832	1869	1876	1876	1869	1501
365	20241022	134200	460236481	1869	1869	1869	1869	0
366	20241022	134100	460236481	1869	1876	1876	1865	2781
367	20241022	134000	455044451	1877	1877	1877	1877	0
368	20241022	133900	455044451	1877	1877	1877	1877	0
369	20241022	133800	455044451	1877	1877	1877	1877	1
370	20241022	133700	455042574	1865	1878	1878	1865	88
371	20241022	133600	454878441	1865	1870	1879	1865	375
372	20241022	133500	454176509	1870	1860	1870	1860	3000
373	20241022	133400	448575349	1860	1860	1860	1860	10
374	20241022	133300	448556749	1860	1860	1860	1860	0
375	20241022	133200	448556749	1860	1860	1860	1860	1
376	20241022	133100	448554889	1850	1846	1850	1846	1569
377	20241022	133000	445654752	1846	1846	1846	1846	0
378	20241022	132900	445654752	1846	1846	1846	1846	0
379	20241022	132800	445654752	1846	1846	1846	1846	1
380	20241022	132700	445652906	1846	1846	1846	1846	1
381	20241022	132600	445651060	1841	1841	1841	1841	63
382	20241022	132500	445535077	1847	1847	1847	1847	0
383	20241022	132400	445535077	1847	1847	1847	1847	0
384	20241022	132300	445535077	1847	1847	1847	1847	0
385	20241022	132200	445535077	1847	1847	1847	1847	0
386	20241022	132100	445535077	1847	1847	1847	1847	0
387	20241022	132000	445535077	1847	1840	1847	1840	2145
388	20241022	131900	441586031	1829	1829	1829	1829	114
389	20241022	131800	441377525	1829	1829	1829	1829	0
390	20241022	131700	441377525	1829	1829	1829	1829	0
391	20241022	131600	441377525	1829	1829	1829	1829	500
392	20241022	131500	440463025	1829	1829	1829	1829	0
393	20241022	131400	440463025	1829	1829	1829	1829	0
394	20241022	131300	440463025	1829	1829	1829	1829	0
395	20241022	131200	440463025	1829	1829	1829	1829	1
396	20241022	131100	440461196	1829	1829	1829	1829	0
397	20241022	131000	440461196	1829	1829	1829	1829	0
398	20241022	130900	440461196	1829	1829	1829	1829	0
399	20241022	130800	440461196	1829	1829	1829	1829	0
400	20241022	130700	440461196	1829	1823	1829	1823	245
401	20241022	130600	440014511	1817	1829	1829	1817	51
402	20241022	130500	439921832	1828	1828	1828	1828	10
403	20241022	130400	439903552	1829	1829	1829	1829	54
404	20241022	130300	439804786	1829	1818	1829	1818	2079
405	20241022	130200	436011868	1818	1818	1818	1818	0
406	20241022	130100	436011868	1818	1818	1818	1818	0
407	20241022	130000	436011868	1818	1818	1818	1818	1
408	20241022	125900	436010050	1805	1805	1805	1805	1
409	20241022	125800	436008245	1818	1818	1818	1818	0
410	20241022	125700	436008245	1818	1818	1818	1804	196
411	20241022	125600	435654633	1802	1819	1819	1802	454
412	20241022	125500	434836508	1797	1797	1797	1797	0
413	20241022	125400	434836508	1797	1816	1816	1797	961
414	20241022	125300	433091902	1818	1811	1818	1792	3067
415	20241022	125200	427583857	1812	1832	1832	1812	341
416	20241022	125100	426965945	1812	1824	1824	1812	1400
417	20241022	125000	424421883	1848	1833	1848	1821	3001
418	20241022	124900	418951990	1853	1832	1853	1832	2
419	20241022	124800	418948305	1831	1844	1844	1831	1667
420	20241022	124700	415876192	1843	1860	1870	1843	1516
421	20241022	124600	413062779	1859	1860	1872	1859	487
422	20241022	124500	412156965	1872	1865	1872	1860	448
423	20241022	124400	411321666	1871	1872	1872	1871	263
424	20241022	124300	410829476	1875	1875	1875	1875	0
425	20241022	124200	410829476	1875	1883	1884	1875	5010
426	20241022	124100	401392858	1872	1880	1883	1872	322
427	20241022	124000	400789315	1885	1885	1885	1885	25
428	20241022	123900	400742190	1885	1881	1885	1881	50
429	20241022	123800	400648136	1881	1881	1881	1881	0
430	20241022	123700	400648136	1881	1880	1881	1879	489
431	20241022	123600	399728830	1880	1879	1880	1879	680
432	20241022	123500	398450564	1879	1875	1879	1875	5
433	20241022	123400	398441185	1873	1870	1873	1870	390
434	20241022	123300	397711882	1870	1870	1870	1870	200
435	20241022	123200	397337882	1870	1859	1870	1859	37
436	20241022	123100	397269088	1870	1861	1870	1859	5413
437	20241022	123000	387151182	1861	1874	1874	1861	328
438	20241022	122900	386540217	1876	1876	1876	1876	0
439	20241022	122800	386540217	1876	1876	1876	1876	201
440	20241022	122700	386163141	1864	1865	1866	1864	485
441	20241022	122600	385258615	1865	1871	1871	1865	587
442	20241022	122500	384162087	1876	1875	1876	1875	538
443	20241022	122400	383153336	1875	1875	1875	1875	11
444	20241022	122300	383132711	1875	1875	1875	1875	1
445	20241022	122200	383130836	1875	1875	1875	1875	8
446	20241022	122100	383115836	1875	1875	1875	1875	240
447	20241022	122000	382665836	1875	1870	1875	1870	765
448	20241022	121900	381234536	1870	1870	1870	1870	133
449	20241022	121800	380985826	1847	1854	1876	1847	3515
450	20241022	121700	374445603	1854	1850	1854	1850	2696
451	20241022	121600	369457999	1850	1850	1850	1850	50
452	20241022	121500	369365499	1850	1850	1850	1850	0
453	20241022	121400	369365499	1850	1850	1850	1850	0
454	20241022	121300	369365499	1850	1840	1850	1840	12255
455	20241022	121200	346723174	1841	1822	1841	1822	182
456	20241022	121100	346391441	1822	1822	1822	1822	30
457	20241022	121000	346336781	1822	1822	1822	1822	1300
458	20241022	120900	343968181	1822	1822	1822	1822	12
459	20241022	120800	343946317	1822	1822	1822	1822	2
460	20241022	120700	343942673	1822	1822	1822	1822	30
461	20241022	120600	343888013	1822	1822	1822	1822	6
462	20241022	120500	343877081	1822	1822	1822	1822	50
463	20241022	120400	343785981	1822	1822	1822	1822	111
464	20241022	120300	343583739	1822	1822	1822	1822	0
465	20241022	120200	343583739	1822	1822	1822	1822	1
466	20241022	120100	343581917	1819	1809	1819	1803	745
467	20241022	120000	342233128	1809	1804	1809	1804	165
468	20241022	115900	341935123	1804	1804	1804	1804	0
469	20241022	115800	341935123	1804	1804	1804	1804	1
470	20241022	115700	341933319	1803	1803	1803	1803	0
471	20241022	115600	341933319	1803	1803	1803	1803	500
472	20241022	115500	341031819	1802	1802	1802	1802	0
473	20241022	115400	341031819	1802	1802	1802	1802	35
474	20241022	115300	340968749	1806	1806	1806	1806	0
475	20241022	115200	340968749	1806	1806	1806	1806	0
476	20241022	115100	340968749	1806	1806	1806	1806	0
477	20241022	115000	340968749	1806	1806	1806	1806	0
478	20241022	114900	340968749	1806	1806	1806	1806	0
479	20241022	114800	340968749	1806	1806	1806	1806	100
480	20241022	114700	340788149	1807	1807	1807	1807	1
481	20241022	114600	340786342	1792	1792	1792	1791	214
482	20241022	114500	340402951	1809	1807	1809	1807	100
483	20241022	114400	340222128	1809	1809	1809	1809	0
484	20241022	114300	340222128	1809	1809	1809	1809	0
485	20241022	114200	340222128	1809	1790	1809	1790	1947
486	20241022	114100	336736979	1790	1790	1790	1790	451
487	20241022	114000	335929689	1792	1800	1800	1792	2227
488	20241022	113900	331922465	1810	1810	1810	1810	0
489	20241022	113800	331922465	1810	1810	1810	1810	0
490	20241022	113700	331922465	1810	1810	1810	1810	200
491	20241022	113600	331560465	1810	1810	1810	1810	0
492	20241022	113500	331560465	1810	1810	1810	1810	1
493	20241022	113400	331558655	1804	1804	1804	1804	0
494	20241022	113300	331558655	1804	1804	1804	1804	1000
495	20241022	113200	329754655	1804	1803	1804	1803	2
496	20241022	113100	329751048	1803	1803	1803	1803	0
497	20241022	113000	329751048	1803	1803	1803	1803	0
498	20241022	112900	329751048	1803	1803	1803	1803	300
499	20241022	112800	329210148	1804	1804	1804	1804	0
500	20241022	112700	329210148	1804	1804	1804	1804	0
501	20241022	112600	329210148	1804	1804	1804	1804	1000
502	20241022	112500	327406148	1810	1810	1810	1810	0
503	20241022	112400	327406148	1810	1810	1810	1810	1
504	20241022	112300	327404338	1789	1810	1810	1789	569
505	20241022	112200	326386166	1784	1801	1801	1784	1265
506	20241022	112100	324120909	1810	1810	1810	1810	300
507	20241022	112000	323577909	1810	1810	1810	1810	1
508	20241022	111900	323576099	1809	1809	1809	1809	0
509	20241022	111800	323576099	1809	1809	1809	1809	0
510	20241022	111700	323576099	1809	1809	1809	1809	817
511	20241022	111600	322098146	1810	1810	1810	1810	0
512	20241022	111500	322098146	1810	1810	1810	1810	0
513	20241022	111400	322098146	1810	1810	1810	1810	0
514	20241022	111300	322098146	1810	1810	1810	1810	0
515	20241022	111200	322098146	1810	1810	1810	1810	0
516	20241022	111100	322098146	1810	1810	1810	1810	0
517	20241022	111000	322098146	1810	1795	1810	1795	42
518	20241022	110900	322022741	1810	1810	1810	1810	0
519	20241022	110800	322022741	1810	1810	1810	1810	0
520	20241022	110700	322022741	1810	1810	1810	1810	0
521	20241022	110600	322022741	1810	1810	1810	1810	0
522	20241022	110500	322022741	1810	1810	1810	1810	0
523	20241022	110400	322022741	1810	1810	1810	1810	0
524	20241022	110300	322022741	1810	1810	1810	1810	12
525	20241022	110200	322001021	1811	1806	1811	1806	62
526	20241022	110100	321888844	1806	1806	1806	1806	0
527	20241022	110000	321888844	1806	1806	1806	1806	1
528	20241022	105900	321887038	1795	1795	1795	1795	0
529	20241022	105800	321887038	1795	1795	1795	1795	0
530	20241022	105700	321887038	1795	1795	1795	1795	1000
531	20241022	105600	320092038	1801	1801	1801	1801	0
532	20241022	105500	320092038	1801	1801	1801	1801	29
533	20241022	105400	320039809	1801	1801	1801	1801	0
534	20241022	105300	320039809	1801	1801	1801	1801	3
535	20241022	105200	320034406	1816	1804	1816	1801	6001
536	20241022	105100	309224851	1819	1805	1819	1804	101
537	20241022	105000	309042610	1801	1801	1801	1801	0
538	20241022	104900	309042610	1801	1826	1826	1801	47
539	20241022	104800	308957938	1817	1817	1817	1817	43
540	20241022	104700	308879807	1817	1817	1817	1817	457
541	20241022	104600	308049438	1817	1822	1822	1816	6238
542	20241022	104500	296696142	1822	1822	1822	1822	227
543	20241022	104400	296282548	1840	1840	1840	1840	1
544	20241022	104300	296280708	1826	1829	1830	1826	730
545	20241022	104200	294945323	1842	1842	1842	1842	1
546	20241022	104100	294943481	1842	1842	1842	1842	0
547	20241022	104000	294943481	1842	1842	1842	1842	0
548	20241022	103900	294943481	1842	1842	1842	1842	0
549	20241022	103800	294943481	1842	1842	1842	1842	0
550	20241022	103700	294943481	1842	1842	1842	1842	0
551	20241022	103600	294943481	1842	1841	1842	1841	4379
552	20241022	103500	286878363	1842	1842	1842	1842	221
553	20241022	103400	286471281	1842	1842	1842	1842	38
554	20241022	103300	286401285	1842	1841	1842	1841	37
555	20241022	103200	286333151	1813	1813	1813	1813	21
556	20241022	103100	286295078	1837	1842	1842	1837	437
557	20241022	103000	285492299	1837	1834	1837	1834	1702
558	20241022	102900	282367944	1834	1834	1834	1834	2000
559	20241022	102800	278699944	1834	1833	1835	1833	3021
560	20241022	102700	273160075	1834	1834	1834	1834	0
561	20241022	102600	273160075	1834	1833	1834	1830	3001
562	20241022	102500	267665241	1817	1819	1819	1817	2078
563	20241022	102400	263888047	1835	1830	1835	1830	2
564	20241022	102300	263884382	1835	1835	1835	1835	0
565	20241022	102200	263884382	1835	1835	1835	1835	2
566	20241022	102100	263880712	1836	1826	1836	1825	249
567	20241022	102000	263426094	1836	1837	1837	1836	1805
568	20241022	101900	260112113	1836	1836	1836	1836	500
569	20241022	101800	259194113	1836	1836	1836	1836	44
570	20241022	101700	259113329	1817	1817	1817	1817	3819
571	20241022	101600	252174206	1850	1834	1850	1834	3200
572	20241022	101500	246274654	1834	1834	1834	1834	1000
573	20241022	101400	244440654	1834	1834	1834	1833	2342
574	20241022	101300	240145481	1834	1834	1834	1834	3130
575	20241022	101200	234405061	1834	1834	1834	1832	1597
576	20241022	101100	231476716	1834	1810	1834	1809	501
577	20241022	101000	230570332	1809	1809	1809	1809	0
578	20241022	100900	230570332	1809	1809	1809	1809	0
579	20241022	100800	230570332	1809	1809	1809	1809	0
580	20241022	100700	230570332	1809	1809	1809	1809	0
581	20241022	100600	230570332	1809	1805	1835	1805	2245
582	20241022	100500	226515681	1805	1792	1805	1792	1194
583	20241022	100400	224371211	1792	1786	1792	1786	446
584	20241022	100300	223573993	1786	1786	1786	1786	110
585	20241022	100200	223377533	1785	1785	1785	1785	27
586	20241022	100100	223329338	1792	1792	1792	1792	0
587	20241022	100000	223329338	1792	1792	1792	1792	0
588	20241022	095900	223329338	1792	1792	1792	1792	0
589	20241022	095800	223329338	1792	1792	1792	1792	2
590	20241022	095700	223325754	1792	1792	1792	1792	0
591	20241022	095600	223325754	1792	1792	1792	1792	0
592	20241022	095500	223325754	1792	1792	1792	1792	0
593	20241022	095400	223325754	1792	1792	1792	1792	0
594	20241022	095300	223325754	1792	1784	1792	1784	266
595	20241022	095200	222851202	1792	1785	1792	1785	41
596	20241022	095100	222778010	1785	1785	1785	1785	132
597	20241022	095000	222542390	1785	1785	1785	1785	100
598	20241022	094900	222363890	1792	1792	1792	1792	100
599	20241022	094800	222184690	1792	1790	1792	1790	69
600	20241022	094700	222061098	1792	1792	1792	1792	0
601	20241022	094600	222061098	1792	1780	1792	1780	931
602	20241022	094500	220400284	1779	1779	1779	1779	408
603	20241022	094400	219674452	1779	1779	1779	1779	51
604	20241022	094300	219583723	1780	1780	1780	1780	71
605	20241022	094200	219457343	1780	1764	1780	1764	3
606	20241022	094100	219452035	1782	1782	1782	1782	1
607	20241022	094000	219450253	1782	1782	1782	1782	1
608	20241022	093900	219448471	1764	1764	1764	1764	31
609	20241022	093800	219393787	1782	1782	1782	1782	7
610	20241022	093700	219381313	1764	1764	1764	1764	69
611	20241022	093600	219259597	1764	1764	1764	1764	70
612	20241022	093500	219136117	1783	1783	1783	1783	0
613	20241022	093400	219136117	1783	1783	1783	1783	1
614	20241022	093300	219134334	1780	1779	1780	1779	732
615	20241022	093200	217831412	1780	1780	1780	1780	0
616	20241022	093100	217831412	1780	1780	1780	1780	3
617	20241022	093000	217826072	1780	1780	1780	1780	1
618	20241022	092900	217824292	1780	1799	1799	1761	4161
619	20241022	092800	210430475	1799	1799	1799	1799	30
620	20241022	092700	210376505	1800	1800	1800	1800	300
621	20241022	092600	209836505	1787	1780	1787	1780	1726
622	20241022	092500	206755466	1779	1780	1780	1779	545
623	20241022	092400	205785394	1780	1780	1780	1780	5
624	20241022	092300	205776494	1780	1786	1786	1780	1512
625	20241022	092200	203085122	1764	1739	1764	1739	1404
626	20241022	092100	200619726	1730	1741	1741	1730	9300
627	20241022	092000	184515809	1741	1741	1741	1741	0
628	20241022	091900	184515809	1741	1742	1742	1741	5000
629	20241022	091800	175810533	1741	1763	1763	1741	689
630	20241022	091700	174597586	1763	1762	1763	1762	2114
631	20241022	091600	170872716	1737	1726	1742	1726	4615
632	20241022	091500	162888814	1728	1740	1740	1728	2756
633	20241022	091400	158122664	1738	1740	1752	1738	5150
634	20241022	091300	149160379	1738	1754	1759	1738	10655
635	20241022	091200	130619703	1759	1736	1766	1713	3342
636	20241022	091100	124742222	1755	1790	1790	1713	9194
637	20241022	091000	108608723	1790	1800	1800	1790	1615
638	20241022	090900	105713315	1791	1800	1800	1791	1501
639	20241022	090800	103018808	1800	1800	1800	1800	0
640	20241022	090700	103018808	1800	1821	1821	1800	9775
641	20241022	090600	85358743	1821	1823	1823	1820	2347
642	20241022	090500	81083991	1843	1845	1855	1839	19472
643	20241022	090400	45232704	1849	1854	1854	1849	676
644	20241022	090300	43980776	1860	1849	1860	1849	1729
645	20241022	090200	40771259	1849	1860	1860	1849	11727
646	20241022	090100	19043922	1877	1877	1900	1860	6410
647	20241022	090000	7023993	1872	1841	1881	1841	3612