KissMeData/090410/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	200300	178496835	1400	1400	1400	1400	3547
3	20241022	200200	178496835	1400	1400	1400	1400	0
4	20241022	200100	178496835	1400	1400	1400	1400	0
5	20241022	200000	178496835	1400	1400	1400	1400	0
6	20241022	195900	178496835	1400	1400	1400	1400	0
7	20241022	195800	178496835	1400	1400	1400	1400	0
8	20241022	195700	178496835	1400	1400	1400	1400	0
9	20241022	195600	178496835	1400	1400	1400	1400	0
10	20241022	195500	178496835	1400	1400	1400	1400	0
11	20241022	195400	178496835	1400	1400	1400	1400	0
12	20241022	195300	178496835	1400	1400	1400	1400	0
13	20241022	195200	178496835	1400	1400	1400	1400	0
14	20241022	195100	178496835	1400	1400	1400	1400	0
15	20241022	195000	178496835	1400	1400	1400	1400	0
16	20241022	194900	178496835	1400	1400	1400	1400	0
17	20241022	194800	178496835	1400	1400	1400	1400	0
18	20241022	194700	178496835	1400	1400	1400	1400	0
19	20241022	194600	178496835	1400	1400	1400	1400	0
20	20241022	194500	178496835	1400	1400	1400	1400	0
21	20241022	194400	178496835	1400	1400	1400	1400	0
22	20241022	194300	178496835	1400	1400	1400	1400	0
23	20241022	194200	178496835	1400	1400	1400	1400	0
24	20241022	194100	178496835	1400	1400	1400	1400	0
25	20241022	194000	178496835	1400	1400	1400	1400	0
26	20241022	193900	178496835	1400	1400	1400	1400	0
27	20241022	193800	178496835	1400	1400	1400	1400	0
28	20241022	193700	178496835	1400	1400	1400	1400	0
29	20241022	193600	178496835	1400	1400	1400	1400	0
30	20241022	193500	178496835	1400	1400	1400	1400	0
31	20241022	193400	178496835	1400	1400	1400	1400	0
32	20241022	193300	178496835	1400	1400	1400	1400	3547
33	20241022	193200	178496835	1400	1400	1400	1400	0
34	20241022	193100	178496835	1400	1400	1400	1400	0
35	20241022	193000	178496835	1400	1400	1400	1400	0
36	20241022	192900	178496835	1400	1400	1400	1400	0
37	20241022	192800	178496835	1400	1400	1400	1400	0
38	20241022	192700	178496835	1400	1400	1400	1400	0
39	20241022	192600	178496835	1400	1400	1400	1400	0
40	20241022	192500	178496835	1400	1400	1400	1400	0
41	20241022	192400	178496835	1400	1400	1400	1400	0
42	20241022	192300	178496835	1400	1400	1400	1400	0
43	20241022	192200	178496835	1400	1400	1400	1400	0
44	20241022	192100	178496835	1400	1400	1400	1400	0
45	20241022	192000	178496835	1400	1400	1400	1400	0
46	20241022	191900	178496835	1400	1400	1400	1400	0
47	20241022	191800	178496835	1400	1400	1400	1400	0
48	20241022	191700	178496835	1400	1400	1400	1400	0
49	20241022	191600	178496835	1400	1400	1400	1400	0
50	20241022	191500	178496835	1400	1400	1400	1400	0
51	20241022	191400	178496835	1400	1400	1400	1400	0
52	20241022	191300	178496835	1400	1400	1400	1400	0
53	20241022	191200	178496835	1400	1400	1400	1400	0
54	20241022	191100	178496835	1400	1400	1400	1400	0
55	20241022	191000	178496835	1400	1400	1400	1400	0
56	20241022	190900	178496835	1400	1400	1400	1400	0
57	20241022	190800	178496835	1400	1400	1400	1400	0
58	20241022	190700	178496835	1400	1400	1400	1400	0
59	20241022	190600	178496835	1400	1400	1400	1400	0
60	20241022	190500	178496835	1400	1400	1400	1400	0
61	20241022	190400	178496835	1400	1400	1400	1400	0
62	20241022	190300	178496835	1400	1400	1400	1400	3547
63	20241022	190200	178496835	1400	1400	1400	1400	0
64	20241022	190100	178496835	1400	1400	1400	1400	0
65	20241022	190000	178496835	1400	1400	1400	1400	0
66	20241022	185900	178496835	1400	1400	1400	1400	0
67	20241022	185800	178496835	1400	1400	1400	1400	0
68	20241022	185700	178496835	1400	1400	1400	1400	0
69	20241022	185600	178496835	1400	1400	1400	1400	0
70	20241022	185500	178496835	1400	1400	1400	1400	0
71	20241022	185400	178496835	1400	1400	1400	1400	0
72	20241022	185300	178496835	1400	1400	1400	1400	0
73	20241022	185200	178496835	1400	1400	1400	1400	0
74	20241022	185100	178496835	1400	1400	1400	1400	0
75	20241022	185000	178496835	1400	1400	1400	1400	0
76	20241022	184900	178496835	1400	1400	1400	1400	0
77	20241022	184800	178496835	1400	1400	1400	1400	0
78	20241022	184700	178496835	1400	1400	1400	1400	0
79	20241022	184600	178496835	1400	1400	1400	1400	0
80	20241022	184500	178496835	1400	1400	1400	1400	0
81	20241022	184400	178496835	1400	1400	1400	1400	0
82	20241022	184300	178496835	1400	1400	1400	1400	0
83	20241022	184200	178496835	1400	1400	1400	1400	0
84	20241022	184100	178496835	1400	1400	1400	1400	0
85	20241022	184000	178496835	1400	1400	1400	1400	0
86	20241022	183900	178496835	1400	1400	1400	1400	0
87	20241022	183800	178496835	1400	1400	1400	1400	0
88	20241022	183700	178496835	1400	1400	1400	1400	0
89	20241022	183600	178496835	1400	1400	1400	1400	0
90	20241022	183500	178496835	1400	1400	1400	1400	0
91	20241022	183400	178496835	1400	1400	1400	1400	0
92	20241022	183300	178496835	1400	1400	1400	1400	3547
93	20241022	183200	178496835	1400	1400	1400	1400	0
94	20241022	183100	178496835	1400	1400	1400	1400	0
95	20241022	183000	178496835	1400	1400	1400	1400	0
96	20241022	182900	178496835	1400	1400	1400	1400	0
97	20241022	182800	178496835	1400	1400	1400	1400	0
98	20241022	182700	178496835	1400	1400	1400	1400	0
99	20241022	182600	178496835	1400	1400	1400	1400	0
100	20241022	182500	178496835	1400	1400	1400	1400	0
101	20241022	182400	178496835	1400	1400	1400	1400	0
102	20241022	182300	178496835	1400	1400	1400	1400	0
103	20241022	182200	178496835	1400	1400	1400	1400	0
104	20241022	182100	178496835	1400	1400	1400	1400	0
105	20241022	182000	178496835	1400	1400	1400	1400	0
106	20241022	181900	178496835	1400	1400	1400	1400	0
107	20241022	181800	178496835	1400	1400	1400	1400	0
108	20241022	181700	178496835	1400	1400	1400	1400	0
109	20241022	181600	178496835	1400	1400	1400	1400	0
110	20241022	181500	178496835	1400	1400	1400	1400	0
111	20241022	181400	178496835	1400	1400	1400	1400	0
112	20241022	181300	178496835	1400	1400	1400	1400	0
113	20241022	181200	178496835	1400	1400	1400	1400	0
114	20241022	181100	178496835	1400	1400	1400	1400	0
115	20241022	181000	178496835	1400	1400	1400	1400	0
116	20241022	180900	178496835	1400	1400	1400	1400	0
117	20241022	180800	178496835	1400	1400	1400	1400	0
118	20241022	180700	178496835	1400	1400	1400	1400	0
119	20241022	180600	178496835	1400	1400	1400	1400	0
120	20241022	180500	178496835	1400	1400	1400	1400	0
121	20241022	180400	178496835	1400	1400	1400	1400	0
122	20241022	180300	178496835	1400	1400	1400	1400	3547
123	20241022	180200	178496835	1400	1400	1400	1400	0
124	20241022	180100	178496835	1400	1400	1400	1400	0
125	20241022	180000	178496835	1400	1400	1400	1400	0
126	20241022	175900	178496835	1400	1400	1400	1400	0
127	20241022	175800	178496835	1400	1400	1400	1400	0
128	20241022	175700	178496835	1400	1400	1400	1400	0
129	20241022	175600	178496835	1400	1400	1400	1400	0
130	20241022	175500	178496835	1400	1400	1400	1400	0
131	20241022	175400	178496835	1400	1400	1400	1400	0
132	20241022	175300	178496835	1400	1400	1400	1400	0
133	20241022	175200	178496835	1400	1400	1400	1400	0
134	20241022	175100	178496835	1400	1400	1400	1400	0
135	20241022	175000	178496835	1400	1400	1400	1400	0
136	20241022	174900	178496835	1400	1400	1400	1400	0
137	20241022	174800	178496835	1400	1400	1400	1400	0
138	20241022	174700	178496835	1400	1400	1400	1400	0
139	20241022	174600	178496835	1400	1400	1400	1400	0
140	20241022	174500	178496835	1400	1400	1400	1400	0
141	20241022	174400	178496835	1400	1400	1400	1400	0
142	20241022	174300	178496835	1400	1400	1400	1400	0
143	20241022	174200	178496835	1400	1400	1400	1400	0
144	20241022	174100	178496835	1400	1400	1400	1400	0
145	20241022	174000	178496835	1400	1400	1400	1400	0
146	20241022	173900	178496835	1400	1400	1400	1400	0
147	20241022	173800	178496835	1400	1400	1400	1400	0
148	20241022	173700	178496835	1400	1400	1400	1400	0
149	20241022	173600	178496835	1400	1400	1400	1400	0
150	20241022	173500	178496835	1400	1400	1400	1400	0
151	20241022	173400	178496835	1400	1400	1400	1400	0
152	20241022	173300	178496835	1400	1400	1400	1400	3547
153	20241022	173200	178496835	1400	1400	1400	1400	0
154	20241022	173100	178496835	1400	1400	1400	1400	0
155	20241022	173000	178496835	1400	1400	1400	1400	0
156	20241022	172900	178496835	1400	1400	1400	1400	0
157	20241022	172800	178496835	1400	1400	1400	1400	0
158	20241022	172700	178496835	1400	1400	1400	1400	0
159	20241022	172600	178496835	1400	1400	1400	1400	0
160	20241022	172500	178496835	1400	1400	1400	1400	0
161	20241022	172400	178496835	1400	1400	1400	1400	0
162	20241022	172300	178496835	1400	1400	1400	1400	0
163	20241022	172200	178496835	1400	1400	1400	1400	0
164	20241022	172100	178496835	1400	1400	1400	1400	0
165	20241022	172000	178496835	1400	1400	1400	1400	0
166	20241022	171900	178496835	1400	1400	1400	1400	0
167	20241022	171800	178496835	1400	1400	1400	1400	0
168	20241022	171700	178496835	1400	1400	1400	1400	0
169	20241022	171600	178496835	1400	1400	1400	1400	0
170	20241022	171500	178496835	1400	1400	1400	1400	0
171	20241022	171400	178496835	1400	1400	1400	1400	0
172	20241022	171300	178496835	1400	1400	1400	1400	0
173	20241022	171200	178496835	1400	1400	1400	1400	0
174	20241022	171100	178496835	1400	1400	1400	1400	0
175	20241022	171000	178496835	1400	1400	1400	1400	0
176	20241022	170900	178496835	1400	1400	1400	1400	0
177	20241022	170800	178496835	1400	1400	1400	1400	0
178	20241022	170700	178496835	1400	1400	1400	1400	0
179	20241022	170600	178496835	1400	1400	1400	1400	0
180	20241022	170500	178496835	1400	1400	1400	1400	0
181	20241022	170400	178496835	1400	1400	1400	1400	0
182	20241022	170300	178496835	1400	1400	1400	1400	3547
183	20241022	170200	178496835	1400	1400	1400	1400	0
184	20241022	170100	178496835	1400	1400	1400	1400	0
185	20241022	170000	178496835	1400	1400	1400	1400	0
186	20241022	165900	178496835	1400	1400	1400	1400	0
187	20241022	165800	178496835	1400	1400	1400	1400	0
188	20241022	165700	178496835	1400	1400	1400	1400	0
189	20241022	165600	178496835	1400	1400	1400	1400	0
190	20241022	165500	178496835	1400	1400	1400	1400	0
191	20241022	165400	178496835	1400	1400	1400	1400	0
192	20241022	165300	178496835	1400	1400	1400	1400	0
193	20241022	165200	178496835	1400	1400	1400	1400	0
194	20241022	165100	178496835	1400	1400	1400	1400	0
195	20241022	165000	178496835	1400	1400	1400	1400	0
196	20241022	164900	178496835	1400	1400	1400	1400	0
197	20241022	164800	178496835	1400	1400	1400	1400	0
198	20241022	164700	178496835	1400	1400	1400	1400	0
199	20241022	164600	178496835	1400	1400	1400	1400	0
200	20241022	164500	178496835	1400	1400	1400	1400	0
201	20241022	164400	178496835	1400	1400	1400	1400	0
202	20241022	164300	178496835	1400	1400	1400	1400	0
203	20241022	164200	178496835	1400	1400	1400	1400	0
204	20241022	164100	178496835	1400	1400	1400	1400	0
205	20241022	164000	178496835	1400	1400	1400	1400	0
206	20241022	163900	178496835	1400	1400	1400	1400	0
207	20241022	163800	178496835	1400	1400	1400	1400	0
208	20241022	163700	178496835	1400	1400	1400	1400	0
209	20241022	163600	178496835	1400	1400	1400	1400	0
210	20241022	163500	178496835	1400	1400	1400	1400	0
211	20241022	163400	178496835	1400	1400	1400	1400	0
212	20241022	163300	178496835	1400	1400	1400	1400	3547
213	20241022	163200	178496835	1400	1400	1400	1400	0
214	20241022	163100	178496835	1400	1400	1400	1400	0
215	20241022	163000	178496835	1400	1400	1400	1400	0
216	20241022	162900	178496835	1400	1400	1400	1400	0
217	20241022	162800	178496835	1400	1400	1400	1400	0
218	20241022	162700	178496835	1400	1400	1400	1400	0
219	20241022	162600	178496835	1400	1400	1400	1400	0
220	20241022	162500	178496835	1400	1400	1400	1400	0
221	20241022	162400	178496835	1400	1400	1400	1400	0
222	20241022	162300	178496835	1400	1400	1400	1400	0
223	20241022	162200	178496835	1400	1400	1400	1400	0
224	20241022	162100	178496835	1400	1400	1400	1400	0
225	20241022	162000	178496835	1400	1400	1400	1400	0
226	20241022	161900	178496835	1400	1400	1400	1400	0
227	20241022	161800	178496835	1400	1400	1400	1400	0
228	20241022	161700	178496835	1400	1400	1400	1400	0
229	20241022	161600	178496835	1400	1400	1400	1400	0
230	20241022	161500	178496835	1400	1400	1400	1400	0
231	20241022	161400	178496835	1400	1400	1400	1400	0
232	20241022	161300	178496835	1400	1400	1400	1400	0
233	20241022	161200	178496835	1400	1400	1400	1400	0
234	20241022	161100	178496835	1400	1400	1400	1400	0
235	20241022	161000	178496835	1400	1400	1400	1400	0
236	20241022	160900	178496835	1400	1400	1400	1400	0
237	20241022	160800	178496835	1400	1400	1400	1400	0
238	20241022	160700	178496835	1400	1400	1400	1400	0
239	20241022	160600	178496835	1400	1400	1400	1400	0
240	20241022	160500	178496835	1400	1400	1400	1400	0
241	20241022	160400	178496835	1400	1400	1400	1400	0
242	20241022	160300	178496835	1400	1400	1400	1400	3547
243	20241022	160200	178496835	1400	1400	1400	1400	0
244	20241022	160100	178496835	1400	1400	1400	1400	0
245	20241022	160000	178496835	1400	1400	1400	1400	0
246	20241022	155900	178496835	1400	1400	1400	1400	0
247	20241022	155800	178496835	1400	1400	1400	1400	0
248	20241022	155700	178496835	1400	1400	1400	1400	0
249	20241022	155600	178496835	1400	1400	1400	1400	0
250	20241022	155500	178496835	1400	1400	1400	1400	0
251	20241022	155400	178496835	1400	1400	1400	1400	0
252	20241022	155300	178496835	1400	1400	1400	1400	0
253	20241022	155200	178496835	1400	1400	1400	1400	0
254	20241022	155100	178496835	1400	1400	1400	1400	0
255	20241022	155000	178496835	1400	1400	1400	1400	0
256	20241022	154900	178496835	1400	1400	1400	1400	0
257	20241022	154800	178496835	1400	1400	1400	1400	0
258	20241022	154700	178496835	1400	1400	1400	1400	0
259	20241022	154600	178496835	1400	1400	1400	1400	0
260	20241022	154500	178496835	1400	1400	1400	1400	0
261	20241022	154400	178496835	1400	1400	1400	1400	0
262	20241022	154300	178496835	1400	1400	1400	1400	0
263	20241022	154200	178496835	1400	1400	1400	1400	0
264	20241022	154100	178496835	1400	1400	1400	1400	0
265	20241022	154000	178496835	1400	1400	1400	1400	0
266	20241022	153900	178496835	1400	1400	1400	1400	0
267	20241022	153800	178496835	1400	1400	1400	1400	0
268	20241022	153700	178496835	1400	1400	1400	1400	0
269	20241022	153600	178496835	1400	1400	1400	1400	0
270	20241022	153500	178496835	1400	1400	1400	1400	0
271	20241022	153400	178496835	1400	1400	1400	1400	0
272	20241022	153300	178496835	1400	1400	1400	1400	3547
273	20241022	153200	178496835	1400	1400	1400	1400	0
274	20241022	153100	178496835	1400	1400	1400	1400	0
275	20241022	153000	178496835	1400	1400	1400	1400	3547
276	20241022	152900	173531035	1394	1394	1394	1394	0
277	20241022	152800	173531035	1394	1394	1394	1394	0
278	20241022	152700	173531035	1394	1394	1394	1394	0
279	20241022	152600	173531035	1394	1394	1394	1394	0
280	20241022	152500	173531035	1394	1394	1394	1394	0
281	20241022	152400	173531035	1394	1394	1394	1394	0
282	20241022	152300	173531035	1394	1394	1394	1394	0
283	20241022	152200	173531035	1394	1394	1394	1394	0
284	20241022	152100	173531035	1394	1394	1394	1394	0
285	20241022	152000	173531035	1394	1394	1394	1394	0
286	20241022	151900	173531035	1394	1394	1394	1394	2384
287	20241022	151800	170207739	1394	1394	1394	1394	0
288	20241022	151700	170207739	1394	1395	1395	1394	1000
289	20241022	151600	168812769	1399	1399	1399	1399	0
290	20241022	151500	168812769	1399	1399	1399	1399	0
291	20241022	151400	168812769	1399	1399	1399	1399	0
292	20241022	151300	168812769	1399	1399	1399	1399	0
293	20241022	151200	168812769	1399	1399	1399	1399	0
294	20241022	151100	168812769	1399	1399	1399	1399	0
295	20241022	151000	168812769	1399	1399	1399	1399	1
296	20241022	150900	168811370	1394	1398	1398	1394	1439
297	20241022	150800	166805087	1394	1394	1394	1394	0
298	20241022	150700	166805087	1394	1394	1394	1394	0
299	20241022	150600	166805087	1394	1394	1394	1394	0
300	20241022	150500	166805087	1394	1394	1394	1394	514
301	20241022	150400	166088571	1394	1394	1394	1394	0
302	20241022	150300	166088571	1394	1394	1394	1394	0
303	20241022	150200	166088571	1394	1396	1396	1394	9615
304	20241022	150100	152677768	1399	1399	1399	1399	4
305	20241022	150000	152672172	1399	1399	1399	1399	0
306	20241022	145900	152672172	1399	1399	1399	1399	0
307	20241022	145800	152672172	1399	1399	1399	1399	0
308	20241022	145700	152672172	1399	1399	1399	1399	0
309	20241022	145600	152672172	1399	1399	1399	1399	0
310	20241022	145500	152672172	1399	1399	1399	1399	0
311	20241022	145400	152672172	1399	1399	1399	1399	0
312	20241022	145300	152672172	1399	1399	1399	1399	0
313	20241022	145200	152672172	1399	1405	1405	1399	5001
314	20241022	145100	145670825	1403	1403	1403	1403	300
315	20241022	145000	145249925	1405	1405	1405	1405	0
316	20241022	144900	145249925	1405	1405	1405	1405	711
317	20241022	144800	144250970	1405	1405	1405	1405	0
318	20241022	144700	144250970	1405	1405	1405	1405	0
319	20241022	144600	144250970	1405	1405	1405	1405	0
320	20241022	144500	144250970	1405	1405	1405	1405	0
321	20241022	144400	144250970	1405	1405	1405	1405	0
322	20241022	144300	144250970	1405	1405	1405	1405	0
323	20241022	144200	144250970	1405	1405	1405	1405	316
324	20241022	144100	143806990	1405	1405	1405	1405	0
325	20241022	144000	143806990	1405	1405	1405	1405	0
326	20241022	143900	143806990	1405	1405	1405	1405	0
327	20241022	143800	143806990	1405	1405	1405	1405	500
328	20241022	143700	143104490	1405	1405	1405	1405	0
329	20241022	143600	143104490	1405	1405	1405	1405	0
330	20241022	143500	143104490	1405	1405	1405	1405	0
331	20241022	143400	143104490	1405	1405	1405	1405	0
332	20241022	143300	143104490	1405	1405	1405	1405	758
333	20241022	143200	142039500	1405	1405	1405	1405	0
334	20241022	143100	142039500	1405	1405	1405	1405	0
335	20241022	143000	142039500	1405	1405	1405	1405	0
336	20241022	142900	142039500	1405	1405	1405	1405	667
337	20241022	142800	141102365	1405	1405	1405	1405	0
338	20241022	142700	141102365	1405	1405	1405	1405	0
339	20241022	142600	141102365	1405	1405	1405	1405	333
340	20241022	142500	140634500	1405	1405	1405	1405	0
341	20241022	142400	140634500	1405	1405	1405	1405	2075
342	20241022	142300	137719125	1401	1401	1401	1401	1000
343	20241022	142200	136318125	1405	1405	1405	1405	0
344	20241022	142100	136318125	1405	1405	1405	1405	0
345	20241022	142000	136318125	1405	1404	1405	1404	2000
346	20241022	141900	133509118	1404	1404	1404	1404	1
347	20241022	141800	133507714	1403	1403	1403	1403	0
348	20241022	141700	133507714	1403	1403	1403	1403	0
349	20241022	141600	133507714	1403	1403	1403	1403	0
350	20241022	141500	133507714	1403	1403	1403	1403	0
351	20241022	141400	133507714	1403	1403	1403	1403	0
352	20241022	141300	133507714	1403	1403	1403	1403	0
353	20241022	141200	133507714	1403	1403	1403	1403	0
354	20241022	141100	133507714	1403	1403	1403	1403	0
355	20241022	141000	133507714	1403	1402	1403	1402	1490
356	20241022	140900	131418234	1400	1400	1400	1400	0
357	20241022	140800	131418234	1400	1400	1400	1400	0
358	20241022	140700	131418234	1400	1400	1400	1400	0
359	20241022	140600	131418234	1400	1400	1400	1400	666
360	20241022	140500	130485834	1400	1400	1400	1400	10
361	20241022	140400	130471834	1399	1399	1399	1399	0
362	20241022	140300	130471834	1399	1399	1399	1399	0
363	20241022	140200	130471834	1399	1400	1400	1399	137
364	20241022	140100	130280114	1400	1399	1400	1399	998
365	20241022	140000	128883910	1394	1394	1394	1394	0
366	20241022	135900	128883910	1394	1394	1394	1394	0
367	20241022	135800	128883910	1394	1394	1394	1394	0
368	20241022	135700	128883910	1394	1394	1394	1394	0
369	20241022	135600	128883910	1394	1394	1394	1394	0
370	20241022	135500	128883910	1394	1394	1394	1394	0
371	20241022	135400	128883910	1394	1394	1394	1394	0
372	20241022	135300	128883910	1394	1394	1394	1394	0
373	20241022	135200	128883910	1394	1394	1394	1394	0
374	20241022	135100	128883910	1394	1394	1394	1394	100
375	20241022	135000	128744510	1399	1399	1399	1399	0
376	20241022	134900	128744510	1399	1399	1399	1399	0
377	20241022	134800	128744510	1399	1398	1399	1398	3000
378	20241022	134700	124547674	1394	1394	1394	1394	1100
379	20241022	134600	123014274	1398	1398	1398	1398	20
380	20241022	134500	122986314	1398	1398	1398	1398	34
381	20241022	134400	122938782	1398	1398	1398	1398	0
382	20241022	134300	122938782	1398	1398	1398	1398	0
383	20241022	134200	122938782	1398	1398	1398	1398	0
384	20241022	134100	122938782	1398	1398	1398	1398	0
385	20241022	134000	122938782	1398	1398	1398	1398	300
386	20241022	133900	122519382	1393	1393	1393	1393	0
387	20241022	133800	122519382	1393	1393	1393	1393	0
388	20241022	133700	122519382	1393	1393	1393	1393	0
389	20241022	133600	122519382	1393	1393	1393	1393	0
390	20241022	133500	122519382	1393	1393	1393	1393	0
391	20241022	133400	122519382	1393	1393	1393	1393	0
392	20241022	133300	122519382	1393	1393	1393	1393	0
393	20241022	133200	122519382	1393	1393	1393	1393	0
394	20241022	133100	122519382	1393	1393	1393	1393	0
395	20241022	133000	122519382	1393	1393	1393	1393	0
396	20241022	132900	122519382	1393	1393	1393	1393	0
397	20241022	132800	122519382	1393	1393	1393	1393	0
398	20241022	132700	122519382	1393	1393	1393	1393	0
399	20241022	132600	122519382	1393	1393	1393	1393	0
400	20241022	132500	122519382	1393	1393	1393	1393	0
401	20241022	132400	122519382	1393	1393	1393	1393	0
402	20241022	132300	122519382	1393	1393	1393	1393	0
403	20241022	132200	122519382	1393	1393	1393	1393	0
404	20241022	132100	122519382	1393	1393	1393	1393	0
405	20241022	132000	122519382	1393	1393	1393	1393	850
406	20241022	131900	121335332	1398	1398	1398	1398	0
407	20241022	131800	121335332	1398	1398	1398	1398	0
408	20241022	131700	121335332	1398	1398	1398	1398	67
409	20241022	131600	121241666	1393	1393	1393	1393	0
410	20241022	131500	121241666	1393	1393	1393	1393	0
411	20241022	131400	121241666	1393	1393	1393	1393	2669
412	20241022	131300	117523749	1393	1393	1393	1393	10
413	20241022	131200	117509819	1393	1393	1393	1393	36
414	20241022	131100	117459671	1393	1393	1393	1393	0
415	20241022	131000	117459671	1393	1393	1393	1393	2320
416	20241022	130900	114227911	1393	1393	1393	1393	0
417	20241022	130800	114227911	1393	1393	1393	1393	3516
418	20241022	130700	109330123	1393	1393	1393	1393	878
419	20241022	130600	108107069	1392	1392	1392	1392	20
420	20241022	130500	108079229	1392	1392	1392	1392	184
421	20241022	130400	107823101	1392	1393	1393	1392	300
422	20241022	130300	107405493	1393	1393	1393	1393	100
423	20241022	130200	107266193	1394	1394	1394	1394	123
424	20241022	130100	107094731	1394	1394	1394	1394	0
425	20241022	130000	107094731	1394	1394	1394	1394	0
426	20241022	125900	107094731	1394	1394	1394	1394	0
427	20241022	125800	107094731	1394	1394	1394	1394	0
428	20241022	125700	107094731	1394	1394	1394	1394	0
429	20241022	125600	107094731	1394	1394	1394	1394	0
430	20241022	125500	107094731	1394	1394	1394	1394	0
431	20241022	125400	107094731	1394	1394	1394	1394	0
432	20241022	125300	107094731	1394	1394	1394	1394	0
433	20241022	125200	107094731	1394	1394	1394	1394	463
434	20241022	125100	106449309	1394	1394	1394	1394	0
435	20241022	125000	106449309	1394	1394	1394	1394	0
436	20241022	124900	106449309	1394	1394	1394	1394	200
437	20241022	124800	106170509	1394	1394	1394	1394	0
438	20241022	124700	106170509	1394	1394	1394	1394	0
439	20241022	124600	106170509	1394	1394	1394	1394	0
440	20241022	124500	106170509	1394	1394	1394	1394	0
441	20241022	124400	106170509	1394	1394	1394	1394	15
442	20241022	124300	106149599	1394	1395	1395	1394	464
443	20241022	124200	105502332	1395	1395	1395	1395	0
444	20241022	124100	105502332	1395	1395	1395	1395	64
445	20241022	124000	105413052	1394	1394	1394	1394	47
446	20241022	123900	105347534	1395	1395	1395	1395	1755
447	20241022	123800	102899309	1395	1395	1395	1395	0
448	20241022	123700	102899309	1395	1395	1395	1395	0
449	20241022	123600	102899309	1395	1395	1395	1395	29
450	20241022	123500	102858854	1395	1396	1396	1395	525
451	20241022	123400	102126295	1398	1398	1398	1398	0
452	20241022	123300	102126295	1398	1398	1398	1398	10
453	20241022	123200	102112315	1398	1398	1398	1398	0
454	20241022	123100	102112315	1398	1398	1398	1398	0
455	20241022	123000	102112315	1398	1398	1398	1398	0
456	20241022	122900	102112315	1398	1398	1398	1398	0
457	20241022	122800	102112315	1398	1398	1398	1398	10
458	20241022	122700	102098335	1396	1396	1396	1396	0
459	20241022	122600	102098335	1396	1396	1396	1396	0
460	20241022	122500	102098335	1396	1396	1396	1396	0
461	20241022	122400	102098335	1396	1396	1396	1396	500
462	20241022	122300	101400335	1396	1396	1396	1396	0
463	20241022	122200	101400335	1396	1396	1396	1396	186
464	20241022	122100	101140679	1396	1396	1396	1396	0
465	20241022	122000	101140679	1396	1396	1396	1396	1000
466	20241022	121900	99744679	1399	1399	1399	1399	358
467	20241022	121800	99243837	1399	1399	1399	1399	0
468	20241022	121700	99243837	1399	1399	1399	1399	0
469	20241022	121600	99243837	1399	1399	1399	1399	1463
470	20241022	121500	97197100	1400	1400	1400	1400	0
471	20241022	121400	97197100	1400	1400	1400	1400	3
472	20241022	121300	97192900	1400	1400	1400	1400	0
473	20241022	121200	97192900	1400	1399	1400	1399	118
474	20241022	121100	97027809	1399	1399	1399	1399	0
475	20241022	121000	97027809	1399	1399	1399	1399	12
476	20241022	120900	97011021	1399	1399	1399	1399	9
477	20241022	120800	96998430	1400	1400	1400	1400	0
478	20241022	120700	96998430	1400	1400	1400	1400	0
479	20241022	120600	96998430	1400	1400	1400	1400	0
480	20241022	120500	96998430	1400	1400	1400	1400	0
481	20241022	120400	96998430	1400	1400	1400	1400	51
482	20241022	120300	96927030	1400	1400	1400	1400	1782
483	20241022	120200	94432230	1399	1399	1399	1399	1200
484	20241022	120100	92753430	1399	1399	1399	1399	0
485	20241022	120000	92753430	1399	1399	1399	1399	0
486	20241022	115900	92753430	1399	1399	1399	1399	2
487	20241022	115800	92750632	1399	1399	1399	1399	6
488	20241022	115700	92742238	1399	1398	1399	1396	701
489	20241022	115600	91763145	1400	1400	1400	1400	0
490	20241022	115500	91763145	1400	1400	1400	1400	0
491	20241022	115400	91763145	1400	1400	1400	1400	0
492	20241022	115300	91763145	1400	1400	1400	1400	0
493	20241022	115200	91763145	1400	1400	1400	1400	0
494	20241022	115100	91763145	1400	1400	1400	1400	0
495	20241022	115000	91763145	1400	1400	1400	1400	0
496	20241022	114900	91763145	1400	1400	1400	1400	0
497	20241022	114800	91763145	1400	1400	1400	1400	0
498	20241022	114700	91763145	1400	1400	1400	1400	0
499	20241022	114600	91763145	1400	1400	1400	1400	0
500	20241022	114500	91763145	1400	1400	1400	1400	0
501	20241022	114400	91763145	1400	1400	1400	1400	0
502	20241022	114300	91763145	1400	1400	1400	1400	0
503	20241022	114200	91763145	1400	1400	1400	1400	0
504	20241022	114100	91763145	1400	1400	1400	1400	0
505	20241022	114000	91763145	1400	1400	1400	1400	0
506	20241022	113900	91763145	1400	1400	1400	1400	0
507	20241022	113800	91763145	1400	1400	1400	1400	0
508	20241022	113700	91763145	1400	1400	1400	1400	0
509	20241022	113600	91763145	1400	1400	1400	1400	1
510	20241022	113500	91761745	1401	1401	1401	1401	10
511	20241022	113400	91747735	1399	1399	1399	1399	0
512	20241022	113300	91747735	1399	1399	1399	1399	84
513	20241022	113200	91630219	1400	1400	1400	1400	0
514	20241022	113100	91630219	1400	1400	1400	1400	935
515	20241022	113000	90321219	1400	1400	1400	1400	0
516	20241022	112900	90321219	1400	1400	1400	1400	0
517	20241022	112800	90321219	1400	1400	1400	1400	0
518	20241022	112700	90321219	1400	1400	1400	1400	0
519	20241022	112600	90321219	1400	1400	1400	1400	0
520	20241022	112500	90321219	1400	1400	1400	1400	0
521	20241022	112400	90321219	1400	1400	1400	1400	0
522	20241022	112300	90321219	1400	1400	1400	1400	0
523	20241022	112200	90321219	1400	1400	1400	1400	0
524	20241022	112100	90321219	1400	1400	1400	1400	0
525	20241022	112000	90321219	1400	1400	1400	1400	531
526	20241022	111900	89577819	1400	1400	1400	1400	5
527	20241022	111800	89570819	1400	1400	1400	1400	55
528	20241022	111700	89493819	1400	1400	1400	1400	0
529	20241022	111600	89493819	1400	1400	1400	1400	2400
530	20241022	111500	86133819	1400	1400	1400	1400	424
531	20241022	111400	85540219	1400	1400	1400	1400	0
532	20241022	111300	85540219	1400	1400	1400	1400	0
533	20241022	111200	85540219	1400	1401	1401	1400	81
534	20241022	111100	85426818	1398	1398	1398	1398	0
535	20241022	111000	85426818	1398	1398	1398	1398	0
536	20241022	110900	85426818	1398	1398	1398	1398	0
537	20241022	110800	85426818	1398	1398	1398	1398	0
538	20241022	110700	85426818	1398	1398	1398	1398	0
539	20241022	110600	85426818	1398	1398	1398	1398	0
540	20241022	110500	85426818	1398	1398	1398	1398	0
541	20241022	110400	85426818	1398	1398	1398	1398	0
542	20241022	110300	85426818	1398	1398	1398	1398	0
543	20241022	110200	85426818	1398	1398	1398	1398	0
544	20241022	110100	85426818	1398	1400	1400	1398	935
545	20241022	110000	84119618	1400	1400	1400	1400	349
546	20241022	105900	83631018	1400	1400	1400	1400	144
547	20241022	105800	83429418	1401	1401	1401	1401	0
548	20241022	105700	83429418	1401	1401	1401	1401	0
549	20241022	105600	83429418	1401	1401	1401	1401	1
550	20241022	105500	83428017	1398	1398	1398	1398	0
551	20241022	105400	83428017	1398	1398	1398	1398	0
552	20241022	105300	83428017	1398	1398	1398	1398	1300
553	20241022	105200	81610617	1401	1401	1401	1401	0
554	20241022	105100	81610617	1401	1401	1401	1401	0
555	20241022	105000	81610617	1401	1401	1401	1401	2
556	20241022	104900	81607815	1403	1397	1403	1397	58
557	20241022	104800	81526783	1397	1397	1397	1397	89
558	20241022	104700	81402450	1397	1397	1397	1397	16
559	20241022	104600	81380098	1397	1397	1397	1397	3
560	20241022	104500	81375907	1397	1396	1397	1396	38
561	20241022	104400	81322840	1397	1397	1397	1397	0
562	20241022	104300	81322840	1397	1397	1397	1397	0
563	20241022	104200	81322840	1397	1397	1397	1397	0
564	20241022	104100	81322840	1397	1397	1397	1397	0
565	20241022	104000	81322840	1397	1397	1397	1397	0
566	20241022	103900	81322840	1397	1397	1397	1397	0
567	20241022	103800	81322840	1397	1397	1397	1397	0
568	20241022	103700	81322840	1397	1397	1397	1397	0
569	20241022	103600	81322840	1397	1397	1397	1397	50
570	20241022	103500	81252990	1397	1397	1397	1397	0
571	20241022	103400	81252990	1397	1397	1397	1397	0
572	20241022	103300	81252990	1397	1397	1397	1397	0
573	20241022	103200	81252990	1397	1397	1397	1397	9
574	20241022	103100	81240417	1397	1397	1397	1397	1000
575	20241022	103000	79843417	1397	1397	1397	1397	0
576	20241022	102900	79843417	1397	1397	1397	1397	0
577	20241022	102800	79843417	1397	1397	1397	1397	65
578	20241022	102700	79752612	1397	1397	1397	1397	0
579	20241022	102600	79752612	1397	1397	1397	1397	0
580	20241022	102500	79752612	1397	1397	1397	1397	5
581	20241022	102400	79745627	1398	1390	1398	1390	1101
582	20241022	102300	78215229	1390	1390	1390	1390	0
583	20241022	102200	78215229	1390	1390	1390	1390	0
584	20241022	102100	78215229	1390	1390	1390	1390	0
585	20241022	102000	78215229	1390	1390	1390	1390	0
586	20241022	101900	78215229	1390	1390	1390	1390	0
587	20241022	101800	78215229	1390	1390	1390	1390	3
588	20241022	101700	78211059	1390	1390	1390	1390	925
589	20241022	101600	76925309	1390	1390	1390	1390	1
590	20241022	101500	76923919	1390	1395	1395	1389	7769
591	20241022	101400	66117311	1399	1399	1399	1399	0
592	20241022	101300	66117311	1399	1399	1399	1399	0
593	20241022	101200	66117311	1399	1399	1399	1399	0
594	20241022	101100	66117311	1399	1399	1399	1399	0
595	20241022	101000	66117311	1399	1399	1399	1399	0
596	20241022	100900	66117311	1399	1399	1399	1399	0
597	20241022	100800	66117311	1399	1396	1399	1396	2000
598	20241022	100700	63322652	1392	1392	1392	1392	0
599	20241022	100600	63322652	1392	1392	1392	1392	0
600	20241022	100500	63322652	1392	1393	1393	1392	566
601	20241022	100400	62534236	1397	1397	1397	1397	0
602	20241022	100300	62534236	1397	1397	1397	1397	10
603	20241022	100200	62520266	1391	1392	1392	1391	1000
604	20241022	100100	61129165	1395	1395	1395	1395	22
605	20241022	100000	61098475	1391	1392	1392	1391	100
606	20241022	095900	60959373	1391	1391	1391	1391	0
607	20241022	095800	60959373	1391	1394	1394	1391	8178
608	20241022	095700	49573754	1394	1394	1394	1394	0
609	20241022	095600	49573754	1394	1394	1394	1394	501
610	20241022	095500	48875360	1400	1400	1400	1400	0
611	20241022	095400	48875360	1400	1400	1400	1400	1
612	20241022	095300	48873960	1393	1394	1395	1393	1384
613	20241022	095200	46944664	1395	1395	1395	1395	0
614	20241022	095100	46944664	1395	1395	1395	1395	0
615	20241022	095000	46944664	1395	1395	1395	1395	596
616	20241022	094900	46113244	1396	1398	1398	1396	1410
617	20241022	094800	44142736	1396	1397	1397	1396	1000
618	20241022	094700	42746541	1397	1401	1401	1397	4647
619	20241022	094600	36248510	1401	1401	1401	1401	116
620	20241022	094500	36085994	1410	1410	1410	1410	6
621	20241022	094400	36077534	1410	1404	1410	1402	1024
622	20241022	094300	34641848	1410	1410	1410	1403	814
623	20241022	094200	33499073	1410	1410	1410	1410	10
624	20241022	094100	33484973	1411	1411	1411	1406	346
625	20241022	094000	32996842	1411	1405	1411	1405	25
626	20241022	093900	32961609	1405	1403	1405	1403	1050
627	20241022	093800	31487341	1401	1401	1401	1401	0
628	20241022	093700	31487341	1401	1401	1401	1401	50
629	20241022	093600	31417291	1401	1401	1401	1401	0
630	20241022	093500	31417291	1401	1401	1401	1401	0
631	20241022	093400	31417291	1401	1401	1401	1401	0
632	20241022	093300	31417291	1401	1401	1401	1401	846
633	20241022	093200	30232045	1401	1401	1401	1401	0
634	20241022	093100	30232045	1401	1401	1401	1401	0
635	20241022	093000	30232045	1401	1401	1401	1401	6
636	20241022	092900	30223639	1401	1401	1401	1401	0
637	20241022	092800	30223639	1401	1398	1401	1398	780
638	20241022	092700	29133169	1398	1398	1398	1398	0
639	20241022	092600	29133169	1398	1399	1399	1398	1513
640	20241022	092500	27017416	1399	1400	1400	1399	660
641	20241022	092400	26093947	1401	1401	1401	1401	0
642	20241022	092300	26093947	1401	1401	1401	1401	100
643	20241022	092200	25953847	1401	1401	1401	1401	0
644	20241022	092100	25953847	1401	1401	1401	1401	818
645	20241022	092000	24807829	1400	1400	1400	1400	200
646	20241022	091900	24527829	1401	1401	1401	1401	0
647	20241022	091800	24527829	1401	1401	1401	1401	0
648	20241022	091700	24527829	1401	1401	1401	1401	0
649	20241022	091600	24527829	1401	1401	1401	1401	0
650	20241022	091500	24527829	1401	1401	1401	1401	5437
651	20241022	091400	16910592	1398	1398	1398	1398	0
652	20241022	091300	16910592	1398	1398	1398	1398	168
653	20241022	091200	16675728	1400	1400	1400	1400	0
654	20241022	091100	16675728	1400	1400	1400	1400	500
655	20241022	091000	15975728	1401	1400	1401	1400	5570
656	20241022	090900	8176658	1401	1402	1402	1401	1762
657	20241022	090800	5708080	1402	1402	1402	1402	0
658	20241022	090700	5708080	1402	1402	1402	1402	1423
659	20241022	090600	3713034	1403	1404	1404	1403	500
660	20241022	090500	3011524	1404	1404	1404	1404	0
661	20241022	090400	3011524	1404	1404	1404	1404	0
662	20241022	090300	3011524	1404	1404	1404	1404	10
663	20241022	090200	2997484	1402	1402	1402	1402	0
664	20241022	090100	2997484	1402	1402	1402	1402	0
665	20241022	090000	2997484	1402	1402	1402	1402	2137