KissMeData/064800/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	195200	647971076	1363	1363	1363	1363	13835
3	20241007	195100	647971076	1363	1363	1363	1363	0
4	20241007	195000	647971076	1363	1363	1363	1363	0
5	20241007	194900	647971076	1363	1363	1363	1363	0
6	20241007	194800	647971076	1363	1363	1363	1363	0
7	20241007	194700	647971076	1363	1363	1363	1363	0
8	20241007	194600	647971076	1363	1363	1363	1363	0
9	20241007	194500	647971076	1363	1363	1363	1363	0
10	20241007	194400	647971076	1363	1363	1363	1363	0
11	20241007	194300	647971076	1363	1363	1363	1363	0
12	20241007	194200	647971076	1363	1363	1363	1363	0
13	20241007	194100	647971076	1363	1363	1363	1363	0
14	20241007	194000	647971076	1363	1363	1363	1363	0
15	20241007	193900	647971076	1363	1363	1363	1363	0
16	20241007	193800	647971076	1363	1363	1363	1363	0
17	20241007	193700	647971076	1363	1363	1363	1363	0
18	20241007	193600	647971076	1363	1363	1363	1363	0
19	20241007	193500	647971076	1363	1363	1363	1363	0
20	20241007	193400	647971076	1363	1363	1363	1363	0
21	20241007	193300	647971076	1363	1363	1363	1363	0
22	20241007	193200	647971076	1363	1363	1363	1363	0
23	20241007	193100	647971076	1363	1363	1363	1363	0
24	20241007	193000	647971076	1363	1363	1363	1363	0
25	20241007	192900	647971076	1363	1363	1363	1363	0
26	20241007	192800	647971076	1363	1363	1363	1363	0
27	20241007	192700	647971076	1363	1363	1363	1363	0
28	20241007	192600	647971076	1363	1363	1363	1363	0
29	20241007	192500	647971076	1363	1363	1363	1363	0
30	20241007	192400	647971076	1363	1363	1363	1363	0
31	20241007	192300	647971076	1363	1363	1363	1363	0
32	20241007	192200	647971076	1363	1363	1363	1363	13835
33	20241007	192100	647971076	1363	1363	1363	1363	0
34	20241007	192000	647971076	1363	1363	1363	1363	0
35	20241007	191900	647971076	1363	1363	1363	1363	0
36	20241007	191800	647971076	1363	1363	1363	1363	0
37	20241007	191700	647971076	1363	1363	1363	1363	0
38	20241007	191600	647971076	1363	1363	1363	1363	0
39	20241007	191500	647971076	1363	1363	1363	1363	0
40	20241007	191400	647971076	1363	1363	1363	1363	0
41	20241007	191300	647971076	1363	1363	1363	1363	0
42	20241007	191200	647971076	1363	1363	1363	1363	0
43	20241007	191100	647971076	1363	1363	1363	1363	0
44	20241007	191000	647971076	1363	1363	1363	1363	0
45	20241007	190900	647971076	1363	1363	1363	1363	0
46	20241007	190800	647971076	1363	1363	1363	1363	0
47	20241007	190700	647971076	1363	1363	1363	1363	0
48	20241007	190600	647971076	1363	1363	1363	1363	0
49	20241007	190500	647971076	1363	1363	1363	1363	0
50	20241007	190400	647971076	1363	1363	1363	1363	0
51	20241007	190300	647971076	1363	1363	1363	1363	0
52	20241007	190200	647971076	1363	1363	1363	1363	0
53	20241007	190100	647971076	1363	1363	1363	1363	0
54	20241007	190000	647971076	1363	1363	1363	1363	0
55	20241007	185900	647971076	1363	1363	1363	1363	0
56	20241007	185800	647971076	1363	1363	1363	1363	0
57	20241007	185700	647971076	1363	1363	1363	1363	0
58	20241007	185600	647971076	1363	1363	1363	1363	0
59	20241007	185500	647971076	1363	1363	1363	1363	0
60	20241007	185400	647971076	1363	1363	1363	1363	0
61	20241007	185300	647971076	1363	1363	1363	1363	0
62	20241007	185200	647971076	1363	1363	1363	1363	13835
63	20241007	185100	647971076	1363	1363	1363	1363	0
64	20241007	185000	647971076	1363	1363	1363	1363	0
65	20241007	184900	647971076	1363	1363	1363	1363	0
66	20241007	184800	647971076	1363	1363	1363	1363	0
67	20241007	184700	647971076	1363	1363	1363	1363	0
68	20241007	184600	647971076	1363	1363	1363	1363	0
69	20241007	184500	647971076	1363	1363	1363	1363	0
70	20241007	184400	647971076	1363	1363	1363	1363	0
71	20241007	184300	647971076	1363	1363	1363	1363	0
72	20241007	184200	647971076	1363	1363	1363	1363	0
73	20241007	184100	647971076	1363	1363	1363	1363	0
74	20241007	184000	647971076	1363	1363	1363	1363	0
75	20241007	183900	647971076	1363	1363	1363	1363	0
76	20241007	183800	647971076	1363	1363	1363	1363	0
77	20241007	183700	647971076	1363	1363	1363	1363	0
78	20241007	183600	647971076	1363	1363	1363	1363	0
79	20241007	183500	647971076	1363	1363	1363	1363	0
80	20241007	183400	647971076	1363	1363	1363	1363	0
81	20241007	183300	647971076	1363	1363	1363	1363	0
82	20241007	183200	647971076	1363	1363	1363	1363	0
83	20241007	183100	647971076	1363	1363	1363	1363	0
84	20241007	183000	647971076	1363	1363	1363	1363	0
85	20241007	182900	647971076	1363	1363	1363	1363	0
86	20241007	182800	647971076	1363	1363	1363	1363	0
87	20241007	182700	647971076	1363	1363	1363	1363	0
88	20241007	182600	647971076	1363	1363	1363	1363	0
89	20241007	182500	647971076	1363	1363	1363	1363	0
90	20241007	182400	647971076	1363	1363	1363	1363	0
91	20241007	182300	647971076	1363	1363	1363	1363	0
92	20241007	182200	647971076	1363	1363	1363	1363	13835
93	20241007	182100	647971076	1363	1363	1363	1363	0
94	20241007	182000	647971076	1363	1363	1363	1363	0
95	20241007	181900	647971076	1363	1363	1363	1363	0
96	20241007	181800	647971076	1363	1363	1363	1363	0
97	20241007	181700	647971076	1363	1363	1363	1363	0
98	20241007	181600	647971076	1363	1363	1363	1363	0
99	20241007	181500	647971076	1363	1363	1363	1363	0
100	20241007	181400	647971076	1363	1363	1363	1363	0
101	20241007	181300	647971076	1363	1363	1363	1363	0
102	20241007	181200	647971076	1363	1363	1363	1363	0
103	20241007	181100	647971076	1363	1363	1363	1363	0
104	20241007	181000	647971076	1363	1363	1363	1363	0
105	20241007	180900	647971076	1363	1363	1363	1363	0
106	20241007	180800	647971076	1363	1363	1363	1363	0
107	20241007	180700	647971076	1363	1363	1363	1363	0
108	20241007	180600	647971076	1363	1363	1363	1363	0
109	20241007	180500	647971076	1363	1363	1363	1363	0
110	20241007	180400	647971076	1363	1363	1363	1363	0
111	20241007	180300	647971076	1363	1363	1363	1363	0
112	20241007	180200	647971076	1363	1363	1363	1363	0
113	20241007	180100	647971076	1363	1363	1363	1363	0
114	20241007	180000	647971076	1363	1363	1363	1363	0
115	20241007	175900	647971076	1363	1363	1363	1363	0
116	20241007	175800	647971076	1363	1363	1363	1363	0
117	20241007	175700	647971076	1363	1363	1363	1363	0
118	20241007	175600	647971076	1363	1363	1363	1363	0
119	20241007	175500	647971076	1363	1363	1363	1363	0
120	20241007	175400	647971076	1363	1363	1363	1363	0
121	20241007	175300	647971076	1363	1363	1363	1363	0
122	20241007	175200	647971076	1363	1363	1363	1363	13835
123	20241007	175100	647971076	1363	1363	1363	1363	0
124	20241007	175000	647971076	1363	1363	1363	1363	0
125	20241007	174900	647971076	1363	1363	1363	1363	0
126	20241007	174800	647971076	1363	1363	1363	1363	0
127	20241007	174700	647971076	1363	1363	1363	1363	0
128	20241007	174600	647971076	1363	1363	1363	1363	0
129	20241007	174500	647971076	1363	1363	1363	1363	0
130	20241007	174400	647971076	1363	1363	1363	1363	0
131	20241007	174300	647971076	1363	1363	1363	1363	0
132	20241007	174200	647971076	1363	1363	1363	1363	0
133	20241007	174100	647971076	1363	1363	1363	1363	0
134	20241007	174000	647971076	1363	1363	1363	1363	0
135	20241007	173900	647971076	1363	1363	1363	1363	0
136	20241007	173800	647971076	1363	1363	1363	1363	0
137	20241007	173700	647971076	1363	1363	1363	1363	0
138	20241007	173600	647971076	1363	1363	1363	1363	0
139	20241007	173500	647971076	1363	1363	1363	1363	0
140	20241007	173400	647971076	1363	1363	1363	1363	0
141	20241007	173300	647971076	1363	1363	1363	1363	0
142	20241007	173200	647971076	1363	1363	1363	1363	0
143	20241007	173100	647971076	1363	1363	1363	1363	0
144	20241007	173000	647971076	1363	1363	1363	1363	0
145	20241007	172900	647971076	1363	1363	1363	1363	0
146	20241007	172800	647971076	1363	1363	1363	1363	0
147	20241007	172700	647971076	1363	1363	1363	1363	0
148	20241007	172600	647971076	1363	1363	1363	1363	0
149	20241007	172500	647971076	1363	1363	1363	1363	0
150	20241007	172400	647971076	1363	1363	1363	1363	0
151	20241007	172300	647971076	1363	1363	1363	1363	0
152	20241007	172200	647971076	1363	1363	1363	1363	13835
153	20241007	172100	647971076	1363	1363	1363	1363	0
154	20241007	172000	647971076	1363	1363	1363	1363	0
155	20241007	171900	647971076	1363	1363	1363	1363	0
156	20241007	171800	647971076	1363	1363	1363	1363	0
157	20241007	171700	647971076	1363	1363	1363	1363	0
158	20241007	171600	647971076	1363	1363	1363	1363	0
159	20241007	171500	647971076	1363	1363	1363	1363	0
160	20241007	171400	647971076	1363	1363	1363	1363	0
161	20241007	171300	647971076	1363	1363	1363	1363	0
162	20241007	171200	647971076	1363	1363	1363	1363	0
163	20241007	171100	647971076	1363	1363	1363	1363	0
164	20241007	171000	647971076	1363	1363	1363	1363	0
165	20241007	170900	647971076	1363	1363	1363	1363	0
166	20241007	170800	647971076	1363	1363	1363	1363	0
167	20241007	170700	647971076	1363	1363	1363	1363	0
168	20241007	170600	647971076	1363	1363	1363	1363	0
169	20241007	170500	647971076	1363	1363	1363	1363	0
170	20241007	170400	647971076	1363	1363	1363	1363	0
171	20241007	170300	647971076	1363	1363	1363	1363	0
172	20241007	170200	647971076	1363	1363	1363	1363	0
173	20241007	170100	647971076	1363	1363	1363	1363	0
174	20241007	170000	647971076	1363	1363	1363	1363	0
175	20241007	165900	647971076	1363	1363	1363	1363	0
176	20241007	165800	647971076	1363	1363	1363	1363	0
177	20241007	165700	647971076	1363	1363	1363	1363	0
178	20241007	165600	647971076	1363	1363	1363	1363	0
179	20241007	165500	647971076	1363	1363	1363	1363	0
180	20241007	165400	647971076	1363	1363	1363	1363	0
181	20241007	165300	647971076	1363	1363	1363	1363	0
182	20241007	165200	647971076	1363	1363	1363	1363	13835
183	20241007	165100	647971076	1363	1363	1363	1363	0
184	20241007	165000	647971076	1363	1363	1363	1363	0
185	20241007	164900	647971076	1363	1363	1363	1363	0
186	20241007	164800	647971076	1363	1363	1363	1363	0
187	20241007	164700	647971076	1363	1363	1363	1363	0
188	20241007	164600	647971076	1363	1363	1363	1363	0
189	20241007	164500	647971076	1363	1363	1363	1363	0
190	20241007	164400	647971076	1363	1363	1363	1363	0
191	20241007	164300	647971076	1363	1363	1363	1363	0
192	20241007	164200	647971076	1363	1363	1363	1363	0
193	20241007	164100	647971076	1363	1363	1363	1363	0
194	20241007	164000	647971076	1363	1363	1363	1363	0
195	20241007	163900	647971076	1363	1363	1363	1363	0
196	20241007	163800	647971076	1363	1363	1363	1363	0
197	20241007	163700	647971076	1363	1363	1363	1363	0
198	20241007	163600	647971076	1363	1363	1363	1363	0
199	20241007	163500	647971076	1363	1363	1363	1363	0
200	20241007	163400	647971076	1363	1363	1363	1363	0
201	20241007	163300	647971076	1363	1363	1363	1363	0
202	20241007	163200	647971076	1363	1363	1363	1363	0
203	20241007	163100	647971076	1363	1363	1363	1363	0
204	20241007	163000	647971076	1363	1363	1363	1363	0
205	20241007	162900	647971076	1363	1363	1363	1363	0
206	20241007	162800	647971076	1363	1363	1363	1363	0
207	20241007	162700	647971076	1363	1363	1363	1363	0
208	20241007	162600	647971076	1363	1363	1363	1363	0
209	20241007	162500	647971076	1363	1363	1363	1363	0
210	20241007	162400	647971076	1363	1363	1363	1363	0
211	20241007	162300	647971076	1363	1363	1363	1363	0
212	20241007	162200	647971076	1363	1363	1363	1363	13835
213	20241007	162100	647971076	1363	1363	1363	1363	0
214	20241007	162000	647971076	1363	1363	1363	1363	0
215	20241007	161900	647971076	1363	1363	1363	1363	0
216	20241007	161800	647971076	1363	1363	1363	1363	0
217	20241007	161700	647971076	1363	1363	1363	1363	0
218	20241007	161600	647971076	1363	1363	1363	1363	0
219	20241007	161500	647971076	1363	1363	1363	1363	0
220	20241007	161400	647971076	1363	1363	1363	1363	0
221	20241007	161300	647971076	1363	1363	1363	1363	0
222	20241007	161200	647971076	1363	1363	1363	1363	0
223	20241007	161100	647971076	1363	1363	1363	1363	0
224	20241007	161000	647971076	1363	1363	1363	1363	0
225	20241007	160900	647971076	1363	1363	1363	1363	0
226	20241007	160800	647971076	1363	1363	1363	1363	0
227	20241007	160700	647971076	1363	1363	1363	1363	0
228	20241007	160600	647971076	1363	1363	1363	1363	0
229	20241007	160500	647971076	1363	1363	1363	1363	0
230	20241007	160400	647971076	1363	1363	1363	1363	0
231	20241007	160300	647971076	1363	1363	1363	1363	0
232	20241007	160200	647971076	1363	1363	1363	1363	0
233	20241007	160100	647971076	1363	1363	1363	1363	0
234	20241007	160000	647971076	1363	1363	1363	1363	0
235	20241007	155900	647971076	1363	1363	1363	1363	0
236	20241007	155800	647971076	1363	1363	1363	1363	0
237	20241007	155700	647971076	1363	1363	1363	1363	0
238	20241007	155600	647971076	1363	1363	1363	1363	0
239	20241007	155500	647971076	1363	1363	1363	1363	0
240	20241007	155400	647971076	1363	1363	1363	1363	0
241	20241007	155300	647971076	1363	1363	1363	1363	0
242	20241007	155200	647971076	1363	1363	1363	1363	13835
243	20241007	155100	647971076	1363	1363	1363	1363	0
244	20241007	155000	647971076	1363	1363	1363	1363	0
245	20241007	154900	647971076	1363	1363	1363	1363	0
246	20241007	154800	647971076	1363	1363	1363	1363	0
247	20241007	154700	647971076	1363	1363	1363	1363	0
248	20241007	154600	647971076	1363	1363	1363	1363	0
249	20241007	154500	647971076	1363	1363	1363	1363	0
250	20241007	154400	647971076	1363	1363	1363	1363	0
251	20241007	154300	647971076	1363	1363	1363	1363	0
252	20241007	154200	647971076	1363	1363	1363	1363	0
253	20241007	154100	647971076	1363	1363	1363	1363	0
254	20241007	154000	647971076	1363	1363	1363	1363	0
255	20241007	153900	647971076	1363	1363	1363	1363	0
256	20241007	153800	647971076	1363	1363	1363	1363	0
257	20241007	153700	647971076	1363	1363	1363	1363	0
258	20241007	153600	647971076	1363	1363	1363	1363	0
259	20241007	153500	647971076	1363	1363	1363	1363	0
260	20241007	153400	647971076	1363	1363	1363	1363	0
261	20241007	153300	647971076	1363	1363	1363	1363	0
262	20241007	153200	647971076	1363	1363	1363	1363	0
263	20241007	153100	647971076	1363	1363	1363	1363	0
264	20241007	153000	647971076	1363	1363	1363	1363	13835
265	20241007	152900	629113971	1362	1362	1362	1362	0
266	20241007	152800	629113971	1362	1362	1362	1362	0
267	20241007	152700	629113971	1362	1362	1362	1362	0
268	20241007	152600	629113971	1362	1362	1362	1362	0
269	20241007	152500	629113971	1362	1362	1362	1362	0
270	20241007	152400	629113971	1362	1362	1362	1362	0
271	20241007	152300	629113971	1362	1362	1362	1362	0
272	20241007	152200	629113971	1362	1362	1362	1362	0
273	20241007	152100	629113971	1362	1362	1362	1362	0
274	20241007	152000	629113971	1362	1362	1362	1362	0
275	20241007	151900	629113971	1362	1363	1363	1362	229
276	20241007	151800	628801893	1363	1362	1363	1362	1837
277	20241007	151700	626299821	1362	1362	1362	1360	255
278	20241007	151600	625952653	1362	1362	1363	1362	5250
279	20241007	151500	618802132	1362	1361	1362	1355	11389
280	20241007	151400	603361639	1361	1361	1361	1361	300
281	20241007	151300	602953339	1362	1356	1362	1355	10065
282	20241007	151200	589309301	1362	1362	1362	1359	10001
283	20241007	151100	575692662	1362	1362	1363	1362	2583
284	20241007	151000	572174166	1361	1361	1361	1361	1746
285	20241007	150900	569797860	1361	1361	1361	1361	1098
286	20241007	150800	568303482	1361	1361	1361	1361	5000
287	20241007	150700	561498482	1361	1361	1361	1361	500
288	20241007	150600	560817982	1359	1359	1359	1359	0
289	20241007	150500	560817982	1359	1364	1364	1359	142
290	20241007	150400	560624794	1362	1358	1362	1358	3707
291	20241007	150300	555585262	1355	1355	1355	1355	3
292	20241007	150200	555581197	1355	1355	1355	1355	0
293	20241007	150100	555581197	1355	1355	1355	1355	10113
294	20241007	150000	541878082	1354	1354	1354	1354	0
295	20241007	145900	541878082	1354	1354	1354	1354	0
296	20241007	145800	541878082	1354	1354	1354	1353	4810
297	20241007	145700	535368783	1354	1354	1354	1354	0
298	20241007	145600	535368783	1354	1354	1354	1354	1000
299	20241007	145500	534014783	1354	1354	1354	1354	0
300	20241007	145400	534014783	1354	1354	1354	1354	0
301	20241007	145300	534014783	1354	1354	1354	1354	0
302	20241007	145200	534014783	1354	1354	1354	1354	0
303	20241007	145100	534014783	1354	1356	1356	1354	4000
304	20241007	145000	528597435	1359	1359	1359	1359	12
305	20241007	144900	528581127	1359	1357	1359	1357	1503
306	20241007	144800	526541532	1353	1353	1353	1353	0
307	20241007	144700	526541532	1353	1353	1353	1353	900
308	20241007	144600	525323832	1357	1357	1357	1357	1377
309	20241007	144500	523455243	1357	1357	1357	1357	100
310	20241007	144400	523319543	1357	1357	1357	1357	0
311	20241007	144300	523319543	1357	1357	1357	1357	10
312	20241007	144200	523305973	1353	1353	1353	1353	0
313	20241007	144100	523305973	1353	1352	1353	1352	1002
314	20241007	144000	521950269	1358	1358	1358	1358	0
315	20241007	143900	521950269	1358	1352	1358	1350	12002
316	20241007	143800	505737343	1352	1357	1357	1352	8498
317	20241007	143700	494229312	1357	1357	1357	1357	201
318	20241007	143600	493956555	1358	1358	1358	1358	5
319	20241007	143500	493949765	1360	1360	1360	1360	0
320	20241007	143400	493949765	1360	1360	1360	1360	0
321	20241007	143300	493949765	1360	1360	1360	1360	0
322	20241007	143200	493949765	1360	1360	1360	1360	0
323	20241007	143100	493949765	1360	1360	1360	1359	4
324	20241007	143000	493944326	1358	1358	1358	1358	284
325	20241007	142900	493558654	1358	1358	1358	1358	0
326	20241007	142800	493558654	1358	1358	1358	1358	17
327	20241007	142700	493535568	1359	1359	1359	1359	125
328	20241007	142600	493365693	1359	1359	1359	1359	0
329	20241007	142500	493365693	1359	1359	1359	1359	1
330	20241007	142400	493364334	1360	1360	1360	1360	22
331	20241007	142300	493334414	1360	1360	1360	1360	0
332	20241007	142200	493334414	1360	1360	1360	1360	2
333	20241007	142100	493331694	1360	1360	1360	1360	0
334	20241007	142000	493331694	1360	1361	1362	1360	52
335	20241007	141900	493260913	1361	1361	1361	1361	12
336	20241007	141800	493244581	1361	1361	1361	1361	2276
337	20241007	141700	490146945	1362	1362	1362	1362	400
338	20241007	141600	489602145	1362	1362	1362	1362	0
339	20241007	141500	489602145	1362	1362	1362	1362	0
340	20241007	141400	489602145	1362	1362	1362	1362	30
341	20241007	141300	489561285	1364	1364	1364	1364	0
342	20241007	141200	489561285	1364	1364	1364	1364	0
343	20241007	141100	489561285	1364	1364	1364	1364	0
344	20241007	141000	489561285	1364	1364	1364	1364	0
345	20241007	140900	489561285	1364	1364	1364	1364	10
346	20241007	140800	489547645	1365	1365	1365	1365	0
347	20241007	140700	489547645	1365	1365	1365	1365	0
348	20241007	140600	489547645	1365	1364	1365	1364	40
349	20241007	140500	489493075	1364	1364	1364	1364	2
350	20241007	140400	489490347	1365	1364	1365	1364	1642
351	20241007	140300	487249175	1360	1361	1364	1360	3930
352	20241007	140200	481903493	1362	1365	1365	1362	44
353	20241007	140100	481843562	1365	1365	1365	1365	2000
354	20241007	140000	479113562	1365	1364	1365	1364	115
355	20241007	135900	478956692	1362	1362	1362	1362	1592
356	20241007	135800	476788388	1361	1361	1361	1361	70
357	20241007	135700	476693118	1361	1361	1361	1361	2
358	20241007	135600	476690396	1362	1362	1362	1362	4001
359	20241007	135500	471241034	1364	1364	1364	1364	0
360	20241007	135400	471241034	1364	1364	1364	1364	1
361	20241007	135300	471239670	1361	1361	1361	1361	97
362	20241007	135200	471107653	1356	1356	1356	1356	232
363	20241007	135100	470793061	1356	1356	1356	1356	0
364	20241007	135000	470793061	1356	1356	1356	1356	0
365	20241007	134900	470793061	1356	1356	1356	1356	0
366	20241007	134800	470793061	1356	1356	1356	1356	236
367	20241007	134700	470473045	1357	1359	1359	1357	68
368	20241007	134600	470380759	1360	1360	1360	1360	0
369	20241007	134500	470380759	1360	1360	1360	1360	0
370	20241007	134400	470380759	1360	1361	1361	1360	106
371	20241007	134300	470236499	1361	1361	1361	1361	10
372	20241007	134200	470222889	1361	1361	1361	1361	0
373	20241007	134100	470222889	1361	1361	1361	1361	0
374	20241007	134000	470222889	1361	1361	1361	1361	0
375	20241007	133900	470222889	1361	1361	1361	1361	1
376	20241007	133800	470221528	1361	1361	1361	1361	0
377	20241007	133700	470221528	1361	1361	1361	1361	98
378	20241007	133600	470088150	1365	1364	1365	1364	457
379	20241007	133500	469464686	1365	1365	1365	1365	1
380	20241007	133400	469463321	1361	1361	1361	1361	237
381	20241007	133300	469140764	1362	1364	1364	1362	161
382	20241007	133200	468921322	1367	1367	1367	1367	0
383	20241007	133100	468921322	1367	1367	1367	1367	0
384	20241007	133000	468921322	1367	1367	1367	1367	792
385	20241007	132900	467838658	1370	1370	1370	1370	1000
386	20241007	132800	466468658	1370	1370	1370	1370	0
387	20241007	132700	466468658	1370	1370	1370	1370	0
388	20241007	132600	466468658	1370	1369	1370	1367	2105
389	20241007	132500	463587108	1371	1371	1371	1371	0
390	20241007	132400	463587108	1371	1370	1371	1370	181
391	20241007	132300	463339112	1369	1369	1369	1369	470
392	20241007	132200	462695682	1369	1369	1369	1369	2
393	20241007	132100	462692944	1367	1367	1367	1367	100
394	20241007	132000	462556244	1368	1371	1371	1367	2512
395	20241007	131900	459114176	1371	1370	1371	1370	1332
396	20241007	131800	457289166	1367	1362	1369	1362	4681
397	20241007	131700	450898732	1362	1362	1362	1362	170
398	20241007	131600	450667192	1362	1355	1362	1355	3793
399	20241007	131500	445518004	1355	1357	1359	1355	667
400	20241007	131400	444612833	1356	1356	1356	1356	478
401	20241007	131300	443964665	1352	1352	1352	1352	215
402	20241007	131200	443673985	1351	1351	1351	1351	0
403	20241007	131100	443673985	1351	1358	1358	1351	3
404	20241007	131000	443669925	1351	1352	1352	1351	226
405	20241007	130900	443364523	1355	1355	1355	1355	0
406	20241007	130800	443364523	1355	1355	1355	1355	229
407	20241007	130700	443054228	1360	1360	1360	1360	0
408	20241007	130600	443054228	1360	1360	1360	1360	200
409	20241007	130500	442782228	1360	1360	1360	1360	0
410	20241007	130400	442782228	1360	1360	1360	1360	0
411	20241007	130300	442782228	1360	1360	1360	1360	0
412	20241007	130200	442782228	1360	1360	1360	1360	0
413	20241007	130100	442782228	1360	1358	1360	1358	252
414	20241007	130000	442439930	1360	1358	1360	1357	224
415	20241007	125900	442135718	1362	1362	1362	1362	0
416	20241007	125800	442135718	1362	1362	1362	1362	0
417	20241007	125700	442135718	1362	1358	1362	1358	761
418	20241007	125600	441101124	1357	1357	1357	1357	0
419	20241007	125500	441101124	1357	1357	1357	1357	0
420	20241007	125400	441101124	1357	1357	1357	1357	0
421	20241007	125300	441101124	1357	1357	1357	1357	359
422	20241007	125200	440613961	1357	1357	1357	1357	0
423	20241007	125100	440613961	1357	1357	1357	1357	109
424	20241007	125000	440466048	1357	1357	1357	1357	0
425	20241007	124900	440466048	1357	1357	1357	1357	0
426	20241007	124800	440466048	1357	1357	1357	1357	0
427	20241007	124700	440466048	1357	1357	1357	1357	0
428	20241007	124600	440466048	1357	1357	1357	1357	212
429	20241007	124500	440178364	1358	1358	1358	1358	0
430	20241007	124400	440178364	1358	1358	1358	1358	1
431	20241007	124300	440177006	1355	1355	1355	1355	0
432	20241007	124200	440177006	1355	1355	1355	1355	0
433	20241007	124100	440177006	1355	1355	1355	1355	0
434	20241007	124000	440177006	1355	1353	1355	1349	844
435	20241007	123900	439035368	1349	1349	1349	1349	0
436	20241007	123800	439035368	1349	1349	1349	1349	1687
437	20241007	123700	436759605	1350	1354	1354	1350	243
438	20241007	123600	436431455	1355	1355	1355	1355	10
439	20241007	123500	436417905	1355	1355	1355	1355	1000
440	20241007	123400	435062905	1360	1355	1360	1355	218
441	20241007	123300	434767510	1355	1358	1360	1355	204
442	20241007	123200	434490583	1358	1358	1358	1358	1
443	20241007	123100	434489225	1361	1361	1361	1361	0
444	20241007	123000	434489225	1361	1361	1361	1361	1
445	20241007	122900	434487864	1357	1357	1357	1357	0
446	20241007	122800	434487864	1357	1358	1358	1357	20
447	20241007	122700	434460722	1358	1358	1358	1358	98
448	20241007	122600	434327638	1362	1363	1363	1362	17
449	20241007	122500	434304473	1363	1360	1363	1360	630
450	20241007	122400	433446599	1360	1357	1360	1356	3047
451	20241007	122300	429307920	1352	1349	1352	1349	5499
452	20241007	122200	421880725	1351	1351	1351	1351	166
453	20241007	122100	421656459	1351	1352	1352	1351	37
454	20241007	122000	421606460	1351	1351	1351	1351	298
455	20241007	121900	421203862	1353	1353	1353	1353	0
456	20241007	121800	421203862	1353	1353	1353	1353	100
457	20241007	121700	421068562	1354	1354	1354	1354	0
458	20241007	121600	421068562	1354	1354	1354	1354	9
459	20241007	121500	421056376	1354	1353	1354	1353	299
460	20241007	121400	420651630	1355	1355	1355	1355	50
461	20241007	121300	420583880	1355	1355	1355	1355	11
462	20241007	121200	420568975	1355	1355	1355	1355	0
463	20241007	121100	420568975	1355	1357	1357	1355	741
464	20241007	121000	419563870	1353	1348	1353	1347	18820
465	20241007	120900	394176125	1347	1347	1347	1347	0
466	20241007	120800	394176125	1347	1347	1347	1347	0
467	20241007	120700	394176125	1347	1347	1347	1347	501
468	20241007	120600	393501278	1349	1349	1349	1349	63
469	20241007	120500	393416291	1349	1349	1349	1349	0
470	20241007	120400	393416291	1349	1345	1349	1343	13001
471	20241007	120300	375939701	1349	1349	1349	1349	0
472	20241007	120200	375939701	1349	1349	1349	1349	1
473	20241007	120100	375938352	1345	1345	1345	1345	204
474	20241007	120000	375663972	1345	1347	1347	1345	8607
475	20241007	115900	364083419	1347	1347	1347	1347	0
476	20241007	115800	364083419	1347	1351	1351	1347	10439
477	20241007	115700	350021780	1351	1351	1351	1351	0
478	20241007	115600	350021780	1351	1351	1351	1351	0
479	20241007	115500	350021780	1351	1347	1351	1347	11
480	20241007	115400	350006959	1351	1351	1351	1351	0
481	20241007	115300	350006959	1351	1351	1351	1351	2
482	20241007	115200	350004257	1346	1347	1347	1346	6736
483	20241007	115100	340937594	1347	1347	1347	1347	0
484	20241007	115000	340937594	1347	1348	1348	1347	4000
485	20241007	114900	335548992	1351	1351	1351	1351	0
486	20241007	114800	335548992	1351	1351	1351	1351	1
487	20241007	114700	335547641	1348	1348	1348	1348	0
488	20241007	114600	335547641	1348	1348	1348	1348	459
489	20241007	114500	334928909	1348	1347	1348	1347	2820
490	20241007	114400	331130088	1347	1347	1347	1347	0
491	20241007	114300	331130088	1347	1347	1347	1347	1097
492	20241007	114200	329652429	1347	1345	1347	1345	301
493	20241007	114100	329247582	1345	1345	1345	1345	602
494	20241007	114000	328437892	1345	1350	1350	1345	12897
495	20241007	113900	311077230	1353	1353	1353	1353	0
496	20241007	113800	311077230	1353	1349	1354	1348	10398
497	20241007	113700	297050118	1354	1354	1354	1354	0
498	20241007	113600	297050118	1354	1354	1354	1354	0
499	20241007	113500	297050118	1354	1354	1354	1354	0
500	20241007	113400	297050118	1354	1348	1354	1348	10002
501	20241007	113300	283567410	1348	1350	1350	1348	9672
502	20241007	113200	270523632	1350	1354	1354	1350	285
503	20241007	113100	270138826	1355	1355	1355	1355	0
504	20241007	113000	270138826	1355	1355	1355	1355	0
505	20241007	112900	270138826	1355	1351	1355	1351	5320
506	20241007	112800	262951502	1355	1355	1355	1355	0
507	20241007	112700	262951502	1355	1355	1355	1355	0
508	20241007	112600	262951502	1355	1355	1355	1355	0
509	20241007	112500	262951502	1355	1355	1355	1355	7
510	20241007	112400	262942017	1355	1355	1355	1355	1
511	20241007	112300	262940662	1349	1349	1349	1349	1
512	20241007	112200	262939313	1349	1349	1349	1348	41943
513	20241007	112100	206359534	1356	1356	1356	1356	0
514	20241007	112000	206359534	1356	1356	1356	1356	1
515	20241007	111900	206358178	1349	1349	1349	1349	236
516	20241007	111800	206039814	1349	1349	1349	1349	3
517	20241007	111700	206035767	1349	1350	1350	1349	233
518	20241007	111600	205721440	1356	1356	1356	1356	0
519	20241007	111500	205721440	1356	1356	1356	1356	0
520	20241007	111400	205721440	1356	1356	1356	1356	2
521	20241007	111300	205718728	1356	1356	1356	1356	0
522	20241007	111200	205718728	1356	1356	1356	1356	0
523	20241007	111100	205718728	1356	1356	1356	1356	1
524	20241007	111000	205717372	1359	1349	1359	1348	12102
525	20241007	110900	189364388	1350	1351	1351	1350	8943
526	20241007	110800	177289288	1352	1356	1356	1352	15614
527	20241007	110700	156154947	1355	1355	1355	1355	0
528	20241007	110600	156154947	1355	1355	1355	1355	500
529	20241007	110500	155477447	1356	1357	1357	1355	585
530	20241007	110400	154683937	1356	1356	1356	1356	1100
531	20241007	110300	153192337	1357	1357	1357	1355	3015
532	20241007	110200	149103444	1357	1360	1360	1357	229
533	20241007	110100	148792688	1360	1360	1360	1360	0
534	20241007	110000	148792688	1360	1360	1360	1360	0
535	20241007	105900	148792688	1360	1360	1360	1360	1010
536	20241007	105800	147419088	1360	1360	1360	1360	1
537	20241007	105700	147417728	1357	1357	1357	1357	0
538	20241007	105600	147417728	1357	1358	1360	1357	1421
539	20241007	105500	145485499	1358	1358	1358	1358	0
540	20241007	105400	145485499	1358	1358	1358	1358	2
541	20241007	105300	145482783	1357	1358	1358	1357	100
542	20241007	105200	145346984	1358	1358	1358	1358	15
543	20241007	105100	145326614	1358	1358	1358	1358	0
544	20241007	105000	145326614	1358	1358	1358	1358	1086
545	20241007	104900	143851826	1358	1358	1358	1358	0
546	20241007	104800	143851826	1358	1360	1360	1358	545
547	20241007	104700	143110814	1360	1361	1361	1360	15
548	20241007	104600	143090409	1361	1361	1361	1361	110
549	20241007	104500	142940699	1361	1361	1361	1361	19
550	20241007	104400	142914840	1361	1361	1361	1361	0
551	20241007	104300	142914840	1361	1361	1361	1361	54
552	20241007	104200	142841346	1361	1361	1361	1361	0
553	20241007	104100	142841346	1361	1361	1361	1361	1
554	20241007	104000	142839985	1362	1362	1362	1362	194
555	20241007	103900	142575757	1362	1362	1362	1362	2016
556	20241007	103800	139829965	1363	1363	1363	1358	3015
557	20241007	103700	135735520	1363	1362	1363	1362	183
558	20241007	103600	135486271	1356	1356	1356	1356	0
559	20241007	103500	135486271	1356	1357	1357	1356	2000
560	20241007	103400	132774128	1364	1364	1364	1364	0
561	20241007	103300	132774128	1364	1364	1364	1364	0
562	20241007	103200	132774128	1364	1362	1364	1361	795
563	20241007	103100	131691230	1361	1361	1361	1361	0
564	20241007	103000	131691230	1361	1359	1361	1359	413
565	20241007	102900	131129781	1358	1359	1359	1358	1145
566	20241007	102800	129574775	1359	1361	1361	1359	142
567	20241007	102700	129381795	1358	1358	1358	1358	0
568	20241007	102600	129381795	1358	1360	1360	1358	2
569	20241007	102500	129379077	1360	1360	1360	1360	23
570	20241007	102400	129347797	1364	1364	1364	1364	0
571	20241007	102300	129347797	1364	1362	1364	1362	17
572	20241007	102200	129324623	1360	1360	1360	1360	216
573	20241007	102100	129030863	1361	1361	1361	1361	0
574	20241007	102000	129030863	1361	1360	1361	1360	1052
575	20241007	101900	127600091	1363	1356	1363	1356	1734
576	20241007	101800	125245397	1356	1356	1356	1356	381
577	20241007	101700	124728761	1365	1365	1365	1365	0
578	20241007	101600	124728761	1365	1359	1365	1357	689
579	20241007	101500	123792552	1359	1359	1359	1359	1
580	20241007	101400	123791193	1360	1360	1360	1360	106
581	20241007	101300	123647033	1361	1361	1361	1361	100
582	20241007	101200	123510933	1361	1361	1361	1361	100
583	20241007	101100	123374833	1361	1362	1362	1361	103
584	20241007	101000	123234649	1362	1362	1362	1362	0
585	20241007	100900	123234649	1362	1362	1362	1362	0
586	20241007	100800	123234649	1362	1362	1362	1362	0
587	20241007	100700	123234649	1362	1362	1362	1362	3
588	20241007	100600	123230563	1362	1357	1362	1355	496
589	20241007	100500	122557732	1357	1361	1362	1357	3270
590	20241007	100400	118111996	1363	1363	1363	1363	0
591	20241007	100300	118111996	1363	1365	1365	1360	1434
592	20241007	100200	116160946	1365	1365	1365	1365	0
593	20241007	100100	116160946	1365	1365	1365	1365	1345
594	20241007	100000	114325021	1365	1365	1365	1365	1
595	20241007	095900	114323656	1361	1363	1363	1361	192
596	20241007	095800	114062323	1365	1365	1365	1365	150
597	20241007	095700	113857573	1365	1365	1365	1365	0
598	20241007	095600	113857573	1365	1364	1365	1364	500
599	20241007	095500	113175386	1365	1365	1365	1365	3
600	20241007	095400	113171291	1365	1365	1365	1365	272
601	20241007	095300	112800011	1365	1375	1375	1365	7574
602	20241007	095200	102436193	1375	1375	1375	1375	0
603	20241007	095100	102436193	1375	1375	1375	1375	0
604	20241007	095000	102436193	1375	1371	1375	1368	356
605	20241007	094900	101947837	1371	1372	1372	1366	2913
606	20241007	094800	97953036	1372	1372	1372	1372	1
607	20241007	094700	97951664	1367	1372	1372	1367	1523
608	20241007	094600	95863185	1372	1366	1372	1366	977
609	20241007	094500	94528060	1366	1365	1366	1364	911
610	20241007	094400	93284553	1365	1365	1365	1365	0
611	20241007	094300	93284553	1365	1362	1365	1362	56
612	20241007	094200	93208272	1362	1354	1362	1353	14224
613	20241007	094100	73935945	1361	1361	1361	1361	308
614	20241007	094000	73516757	1361	1361	1361	1361	100
615	20241007	093900	73380657	1361	1361	1361	1361	31
616	20241007	093800	73338466	1356	1354	1356	1352	1929
617	20241007	093700	70727816	1357	1357	1357	1357	2
618	20241007	093600	70725102	1353	1357	1357	1353	101
619	20241007	093500	70588049	1357	1357	1357	1357	91
620	20241007	093400	70464562	1357	1358	1358	1357	311
621	20241007	093300	70042534	1359	1359	1359	1359	100
622	20241007	093200	69906634	1360	1353	1360	1353	3224
623	20241007	093100	65544555	1360	1360	1360	1360	200
624	20241007	093000	65272555	1361	1361	1361	1361	1
625	20241007	092900	65271194	1361	1354	1361	1354	1618
626	20241007	092800	63080130	1354	1355	1355	1354	337
627	20241007	092700	62623718	1355	1355	1355	1355	60
628	20241007	092600	62542418	1353	1353	1353	1353	0
629	20241007	092500	62542418	1353	1353	1353	1353	100
630	20241007	092400	62407118	1360	1357	1360	1357	606
631	20241007	092300	61584140	1352	1355	1356	1352	775
632	20241007	092200	60534032	1353	1352	1353	1352	5295
633	20241007	092100	53375137	1353	1353	1353	1353	0
634	20241007	092000	53375137	1353	1353	1353	1353	51
635	20241007	091900	53306134	1354	1349	1354	1349	1629
636	20241007	091800	51108264	1349	1349	1349	1349	327
637	20241007	091700	50667141	1349	1353	1353	1349	3
638	20241007	091600	50663090	1334	1354	1354	1334	2292
639	20241007	091500	47589084	1355	1356	1356	1355	103
640	20241007	091400	47449518	1339	1348	1348	1332	1284
641	20241007	091300	45722859	1350	1346	1359	1345	3052
642	20241007	091200	41613028	1347	1368	1368	1330	15473
643	20241007	091100	20757484	1368	1364	1368	1364	413
644	20241007	091000	20193014	1364	1365	1365	1364	515
645	20241007	090900	19490235	1365	1358	1365	1358	372
646	20241007	090800	18984688	1359	1351	1359	1351	508
647	20241007	090700	18296089	1351	1368	1368	1351	3651
648	20241007	090600	13349958	1360	1361	1369	1360	521
649	20241007	090500	12641230	1369	1361	1369	1361	13
650	20241007	090400	12623521	1370	1370	1370	1370	15
651	20241007	090300	12602971	1370	1370	1370	1370	2
652	20241007	090200	12600231	1371	1355	1371	1355	201
653	20241007	090100	12327860	1355	1355	1355	1354	2517
654	20241007	090000	8917631	1354	1353	1354	1353	6591