KissMeData/069540/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195000	647761246	1360	1360	1360	1360	12232
3	20241011	194900	647761246	1360	1360	1360	1360	0
4	20241011	194800	647761246	1360	1360	1360	1360	0
5	20241011	194700	647761246	1360	1360	1360	1360	0
6	20241011	194600	647761246	1360	1360	1360	1360	0
7	20241011	194500	647761246	1360	1360	1360	1360	0
8	20241011	194400	647761246	1360	1360	1360	1360	0
9	20241011	194300	647761246	1360	1360	1360	1360	0
10	20241011	194200	647761246	1360	1360	1360	1360	0
11	20241011	194100	647761246	1360	1360	1360	1360	0
12	20241011	194000	647761246	1360	1360	1360	1360	0
13	20241011	193900	647761246	1360	1360	1360	1360	0
14	20241011	193800	647761246	1360	1360	1360	1360	0
15	20241011	193700	647761246	1360	1360	1360	1360	0
16	20241011	193600	647761246	1360	1360	1360	1360	0
17	20241011	193500	647761246	1360	1360	1360	1360	0
18	20241011	193400	647761246	1360	1360	1360	1360	0
19	20241011	193300	647761246	1360	1360	1360	1360	0
20	20241011	193200	647761246	1360	1360	1360	1360	0
21	20241011	193100	647761246	1360	1360	1360	1360	0
22	20241011	193000	647761246	1360	1360	1360	1360	0
23	20241011	192900	647761246	1360	1360	1360	1360	0
24	20241011	192800	647761246	1360	1360	1360	1360	0
25	20241011	192700	647761246	1360	1360	1360	1360	0
26	20241011	192600	647761246	1360	1360	1360	1360	0
27	20241011	192500	647761246	1360	1360	1360	1360	0
28	20241011	192400	647761246	1360	1360	1360	1360	0
29	20241011	192300	647761246	1360	1360	1360	1360	0
30	20241011	192200	647761246	1360	1360	1360	1360	0
31	20241011	192100	647761246	1360	1360	1360	1360	0
32	20241011	192000	647761246	1360	1360	1360	1360	12232
33	20241011	191900	647761246	1360	1360	1360	1360	0
34	20241011	191800	647761246	1360	1360	1360	1360	0
35	20241011	191700	647761246	1360	1360	1360	1360	0
36	20241011	191600	647761246	1360	1360	1360	1360	0
37	20241011	191500	647761246	1360	1360	1360	1360	0
38	20241011	191400	647761246	1360	1360	1360	1360	0
39	20241011	191300	647761246	1360	1360	1360	1360	0
40	20241011	191200	647761246	1360	1360	1360	1360	0
41	20241011	191100	647761246	1360	1360	1360	1360	0
42	20241011	191000	647761246	1360	1360	1360	1360	0
43	20241011	190900	647761246	1360	1360	1360	1360	0
44	20241011	190800	647761246	1360	1360	1360	1360	0
45	20241011	190700	647761246	1360	1360	1360	1360	0
46	20241011	190600	647761246	1360	1360	1360	1360	0
47	20241011	190500	647761246	1360	1360	1360	1360	0
48	20241011	190400	647761246	1360	1360	1360	1360	0
49	20241011	190300	647761246	1360	1360	1360	1360	0
50	20241011	190200	647761246	1360	1360	1360	1360	0
51	20241011	190100	647761246	1360	1360	1360	1360	0
52	20241011	190000	647761246	1360	1360	1360	1360	0
53	20241011	185900	647761246	1360	1360	1360	1360	0
54	20241011	185800	647761246	1360	1360	1360	1360	0
55	20241011	185700	647761246	1360	1360	1360	1360	0
56	20241011	185600	647761246	1360	1360	1360	1360	0
57	20241011	185500	647761246	1360	1360	1360	1360	0
58	20241011	185400	647761246	1360	1360	1360	1360	0
59	20241011	185300	647761246	1360	1360	1360	1360	0
60	20241011	185200	647761246	1360	1360	1360	1360	0
61	20241011	185100	647761246	1360	1360	1360	1360	0
62	20241011	185000	647761246	1360	1360	1360	1360	12232
63	20241011	184900	647761246	1360	1360	1360	1360	0
64	20241011	184800	647761246	1360	1360	1360	1360	0
65	20241011	184700	647761246	1360	1360	1360	1360	0
66	20241011	184600	647761246	1360	1360	1360	1360	0
67	20241011	184500	647761246	1360	1360	1360	1360	0
68	20241011	184400	647761246	1360	1360	1360	1360	0
69	20241011	184300	647761246	1360	1360	1360	1360	0
70	20241011	184200	647761246	1360	1360	1360	1360	0
71	20241011	184100	647761246	1360	1360	1360	1360	0
72	20241011	184000	647761246	1360	1360	1360	1360	0
73	20241011	183900	647761246	1360	1360	1360	1360	0
74	20241011	183800	647761246	1360	1360	1360	1360	0
75	20241011	183700	647761246	1360	1360	1360	1360	0
76	20241011	183600	647761246	1360	1360	1360	1360	0
77	20241011	183500	647761246	1360	1360	1360	1360	0
78	20241011	183400	647761246	1360	1360	1360	1360	0
79	20241011	183300	647761246	1360	1360	1360	1360	0
80	20241011	183200	647761246	1360	1360	1360	1360	0
81	20241011	183100	647761246	1360	1360	1360	1360	0
82	20241011	183000	647761246	1360	1360	1360	1360	0
83	20241011	182900	647761246	1360	1360	1360	1360	0
84	20241011	182800	647761246	1360	1360	1360	1360	0
85	20241011	182700	647761246	1360	1360	1360	1360	0
86	20241011	182600	647761246	1360	1360	1360	1360	0
87	20241011	182500	647761246	1360	1360	1360	1360	0
88	20241011	182400	647761246	1360	1360	1360	1360	0
89	20241011	182300	647761246	1360	1360	1360	1360	0
90	20241011	182200	647761246	1360	1360	1360	1360	0
91	20241011	182100	647761246	1360	1360	1360	1360	0
92	20241011	182000	647761246	1360	1360	1360	1360	12232
93	20241011	181900	647761246	1360	1360	1360	1360	0
94	20241011	181800	647761246	1360	1360	1360	1360	0
95	20241011	181700	647761246	1360	1360	1360	1360	0
96	20241011	181600	647761246	1360	1360	1360	1360	0
97	20241011	181500	647761246	1360	1360	1360	1360	0
98	20241011	181400	647761246	1360	1360	1360	1360	0
99	20241011	181300	647761246	1360	1360	1360	1360	0
100	20241011	181200	647761246	1360	1360	1360	1360	0
101	20241011	181100	647761246	1360	1360	1360	1360	0
102	20241011	181000	647761246	1360	1360	1360	1360	0
103	20241011	180900	647761246	1360	1360	1360	1360	0
104	20241011	180800	647761246	1360	1360	1360	1360	0
105	20241011	180700	647761246	1360	1360	1360	1360	0
106	20241011	180600	647761246	1360	1360	1360	1360	0
107	20241011	180500	647761246	1360	1360	1360	1360	0
108	20241011	180400	647761246	1360	1360	1360	1360	0
109	20241011	180300	647761246	1360	1360	1360	1360	0
110	20241011	180200	647761246	1360	1360	1360	1360	0
111	20241011	180100	647761246	1360	1360	1360	1360	0
112	20241011	180000	647761246	1360	1360	1360	1360	0
113	20241011	175900	647761246	1360	1360	1360	1360	0
114	20241011	175800	647761246	1360	1360	1360	1360	0
115	20241011	175700	647761246	1360	1360	1360	1360	0
116	20241011	175600	647761246	1360	1360	1360	1360	0
117	20241011	175500	647761246	1360	1360	1360	1360	0
118	20241011	175400	647761246	1360	1360	1360	1360	0
119	20241011	175300	647761246	1360	1360	1360	1360	0
120	20241011	175200	647761246	1360	1360	1360	1360	0
121	20241011	175100	647761246	1360	1360	1360	1360	0
122	20241011	175000	647761246	1360	1360	1360	1360	12232
123	20241011	174900	647761246	1360	1360	1360	1360	0
124	20241011	174800	647761246	1360	1360	1360	1360	0
125	20241011	174700	647761246	1360	1360	1360	1360	0
126	20241011	174600	647761246	1360	1360	1360	1360	0
127	20241011	174500	647761246	1360	1360	1360	1360	0
128	20241011	174400	647761246	1360	1360	1360	1360	0
129	20241011	174300	647761246	1360	1360	1360	1360	0
130	20241011	174200	647761246	1360	1360	1360	1360	0
131	20241011	174100	647761246	1360	1360	1360	1360	0
132	20241011	174000	647761246	1360	1360	1360	1360	0
133	20241011	173900	647761246	1360	1360	1360	1360	0
134	20241011	173800	647761246	1360	1360	1360	1360	0
135	20241011	173700	647761246	1360	1360	1360	1360	0
136	20241011	173600	647761246	1360	1360	1360	1360	0
137	20241011	173500	647761246	1360	1360	1360	1360	0
138	20241011	173400	647761246	1360	1360	1360	1360	0
139	20241011	173300	647761246	1360	1360	1360	1360	0
140	20241011	173200	647761246	1360	1360	1360	1360	0
141	20241011	173100	647761246	1360	1360	1360	1360	0
142	20241011	173000	647761246	1360	1360	1360	1360	0
143	20241011	172900	647761246	1360	1360	1360	1360	0
144	20241011	172800	647761246	1360	1360	1360	1360	0
145	20241011	172700	647761246	1360	1360	1360	1360	0
146	20241011	172600	647761246	1360	1360	1360	1360	0
147	20241011	172500	647761246	1360	1360	1360	1360	0
148	20241011	172400	647761246	1360	1360	1360	1360	0
149	20241011	172300	647761246	1360	1360	1360	1360	0
150	20241011	172200	647761246	1360	1360	1360	1360	0
151	20241011	172100	647761246	1360	1360	1360	1360	0
152	20241011	172000	647761246	1360	1360	1360	1360	12232
153	20241011	171900	647761246	1360	1360	1360	1360	0
154	20241011	171800	647761246	1360	1360	1360	1360	0
155	20241011	171700	647761246	1360	1360	1360	1360	0
156	20241011	171600	647761246	1360	1360	1360	1360	0
157	20241011	171500	647761246	1360	1360	1360	1360	0
158	20241011	171400	647761246	1360	1360	1360	1360	0
159	20241011	171300	647761246	1360	1360	1360	1360	0
160	20241011	171200	647761246	1360	1360	1360	1360	0
161	20241011	171100	647761246	1360	1360	1360	1360	0
162	20241011	171000	647761246	1360	1360	1360	1360	0
163	20241011	170900	647761246	1360	1360	1360	1360	0
164	20241011	170800	647761246	1360	1360	1360	1360	0
165	20241011	170700	647761246	1360	1360	1360	1360	0
166	20241011	170600	647761246	1360	1360	1360	1360	0
167	20241011	170500	647761246	1360	1360	1360	1360	0
168	20241011	170400	647761246	1360	1360	1360	1360	0
169	20241011	170300	647761246	1360	1360	1360	1360	0
170	20241011	170200	647761246	1360	1360	1360	1360	0
171	20241011	170100	647761246	1360	1360	1360	1360	0
172	20241011	170000	647761246	1360	1360	1360	1360	0
173	20241011	165900	647761246	1360	1360	1360	1360	0
174	20241011	165800	647761246	1360	1360	1360	1360	0
175	20241011	165700	647761246	1360	1360	1360	1360	0
176	20241011	165600	647761246	1360	1360	1360	1360	0
177	20241011	165500	647761246	1360	1360	1360	1360	0
178	20241011	165400	647761246	1360	1360	1360	1360	0
179	20241011	165300	647761246	1360	1360	1360	1360	0
180	20241011	165200	647761246	1360	1360	1360	1360	0
181	20241011	165100	647761246	1360	1360	1360	1360	0
182	20241011	165000	647761246	1360	1360	1360	1360	12232
183	20241011	164900	647761246	1360	1360	1360	1360	0
184	20241011	164800	647761246	1360	1360	1360	1360	0
185	20241011	164700	647761246	1360	1360	1360	1360	0
186	20241011	164600	647761246	1360	1360	1360	1360	0
187	20241011	164500	647761246	1360	1360	1360	1360	0
188	20241011	164400	647761246	1360	1360	1360	1360	0
189	20241011	164300	647761246	1360	1360	1360	1360	0
190	20241011	164200	647761246	1360	1360	1360	1360	0
191	20241011	164100	647761246	1360	1360	1360	1360	0
192	20241011	164000	647761246	1360	1360	1360	1360	0
193	20241011	163900	647761246	1360	1360	1360	1360	0
194	20241011	163800	647761246	1360	1360	1360	1360	0
195	20241011	163700	647761246	1360	1360	1360	1360	0
196	20241011	163600	647761246	1360	1360	1360	1360	0
197	20241011	163500	647761246	1360	1360	1360	1360	0
198	20241011	163400	647761246	1360	1360	1360	1360	0
199	20241011	163300	647761246	1360	1360	1360	1360	0
200	20241011	163200	647761246	1360	1360	1360	1360	0
201	20241011	163100	647761246	1360	1360	1360	1360	0
202	20241011	163000	647761246	1360	1360	1360	1360	0
203	20241011	162900	647761246	1360	1360	1360	1360	0
204	20241011	162800	647761246	1360	1360	1360	1360	0
205	20241011	162700	647761246	1360	1360	1360	1360	0
206	20241011	162600	647761246	1360	1360	1360	1360	0
207	20241011	162500	647761246	1360	1360	1360	1360	0
208	20241011	162400	647761246	1360	1360	1360	1360	0
209	20241011	162300	647761246	1360	1360	1360	1360	0
210	20241011	162200	647761246	1360	1360	1360	1360	0
211	20241011	162100	647761246	1360	1360	1360	1360	0
212	20241011	162000	647761246	1360	1360	1360	1360	12232
213	20241011	161900	647761246	1360	1360	1360	1360	0
214	20241011	161800	647761246	1360	1360	1360	1360	0
215	20241011	161700	647761246	1360	1360	1360	1360	0
216	20241011	161600	647761246	1360	1360	1360	1360	0
217	20241011	161500	647761246	1360	1360	1360	1360	0
218	20241011	161400	647761246	1360	1360	1360	1360	0
219	20241011	161300	647761246	1360	1360	1360	1360	0
220	20241011	161200	647761246	1360	1360	1360	1360	0
221	20241011	161100	647761246	1360	1360	1360	1360	0
222	20241011	161000	647761246	1360	1360	1360	1360	0
223	20241011	160900	647761246	1360	1360	1360	1360	0
224	20241011	160800	647761246	1360	1360	1360	1360	0
225	20241011	160700	647761246	1360	1360	1360	1360	0
226	20241011	160600	647761246	1360	1360	1360	1360	0
227	20241011	160500	647761246	1360	1360	1360	1360	0
228	20241011	160400	647761246	1360	1360	1360	1360	0
229	20241011	160300	647761246	1360	1360	1360	1360	0
230	20241011	160200	647761246	1360	1360	1360	1360	0
231	20241011	160100	647761246	1360	1360	1360	1360	0
232	20241011	160000	647761246	1360	1360	1360	1360	0
233	20241011	155900	647761246	1360	1360	1360	1360	0
234	20241011	155800	647761246	1360	1360	1360	1360	0
235	20241011	155700	647761246	1360	1360	1360	1360	0
236	20241011	155600	647761246	1360	1360	1360	1360	0
237	20241011	155500	647761246	1360	1360	1360	1360	0
238	20241011	155400	647761246	1360	1360	1360	1360	0
239	20241011	155300	647761246	1360	1360	1360	1360	0
240	20241011	155200	647761246	1360	1360	1360	1360	0
241	20241011	155100	647761246	1360	1360	1360	1360	0
242	20241011	155000	647761246	1360	1360	1360	1360	12232
243	20241011	154900	647761246	1360	1360	1360	1360	0
244	20241011	154800	647761246	1360	1360	1360	1360	0
245	20241011	154700	647761246	1360	1360	1360	1360	0
246	20241011	154600	647761246	1360	1360	1360	1360	0
247	20241011	154500	647761246	1360	1360	1360	1360	0
248	20241011	154400	647761246	1360	1360	1360	1360	0
249	20241011	154300	647761246	1360	1360	1360	1360	0
250	20241011	154200	647761246	1360	1360	1360	1360	0
251	20241011	154100	647761246	1360	1360	1360	1360	0
252	20241011	154000	647761246	1360	1360	1360	1360	0
253	20241011	153900	647761246	1360	1360	1360	1360	0
254	20241011	153800	647761246	1360	1360	1360	1360	0
255	20241011	153700	647761246	1360	1360	1360	1360	0
256	20241011	153600	647761246	1360	1360	1360	1360	0
257	20241011	153500	647761246	1360	1360	1360	1360	0
258	20241011	153400	647761246	1360	1360	1360	1360	0
259	20241011	153300	647761246	1360	1360	1360	1360	0
260	20241011	153200	647761246	1360	1360	1360	1360	0
261	20241011	153100	647761246	1360	1360	1360	1360	0
262	20241011	153000	647761246	1360	1360	1360	1360	12232
263	20241011	152900	631125726	1385	1385	1385	1385	0
264	20241011	152800	631125726	1385	1385	1385	1385	0
265	20241011	152700	631125726	1385	1385	1385	1385	0
266	20241011	152600	631125726	1385	1385	1385	1385	0
267	20241011	152500	631125726	1385	1385	1385	1385	0
268	20241011	152400	631125726	1385	1385	1385	1385	0
269	20241011	152300	631125726	1385	1385	1385	1385	0
270	20241011	152200	631125726	1385	1385	1385	1385	0
271	20241011	152100	631125726	1385	1385	1385	1385	0
272	20241011	152000	631125726	1385	1385	1385	1385	0
273	20241011	151900	631125726	1385	1374	1385	1372	8041
274	20241011	151800	620054450	1374	1375	1375	1374	1058
275	20241011	151700	618600367	1374	1376	1376	1374	4547
276	20241011	151600	612349130	1376	1378	1378	1376	4869
277	20241011	151500	605644607	1380	1381	1381	1378	1403
278	20241011	151400	603709240	1383	1383	1383	1383	1
279	20241011	151300	603707857	1384	1382	1384	1381	874
280	20241011	151200	602500695	1385	1385	1385	1385	5
281	20241011	151100	602493770	1381	1381	1381	1381	417
282	20241011	151000	601917893	1377	1380	1380	1377	1345
283	20241011	150900	600064360	1381	1381	1381	1381	235
284	20241011	150800	599739825	1381	1381	1381	1381	228
285	20241011	150700	599424957	1381	1381	1381	1381	0
286	20241011	150600	599424957	1381	1381	1381	1381	0
287	20241011	150500	599424957	1381	1381	1381	1381	22
288	20241011	150400	599394575	1380	1381	1381	1380	13
289	20241011	150300	599376634	1381	1381	1381	1381	1
290	20241011	150200	599375253	1380	1380	1380	1380	1780
291	20241011	150100	596918853	1381	1381	1381	1381	1
292	20241011	150000	596917472	1380	1380	1380	1380	1
293	20241011	145900	596916092	1383	1383	1383	1383	0
294	20241011	145800	596916092	1383	1383	1383	1383	1
295	20241011	145700	596914709	1380	1382	1382	1380	510
296	20241011	145600	596209891	1382	1384	1384	1382	1407
297	20241011	145500	594263653	1393	1393	1393	1393	0
298	20241011	145400	594263653	1393	1385	1393	1385	301
299	20241011	145300	593846760	1396	1396	1396	1396	0
300	20241011	145200	593846760	1396	1396	1396	1396	0
301	20241011	145100	593846760	1396	1396	1396	1396	0
302	20241011	145000	593846760	1396	1385	1396	1384	636
303	20241011	144900	592966468	1385	1385	1385	1385	0
304	20241011	144800	592966468	1385	1384	1385	1384	1762
305	20241011	144700	590527660	1384	1384	1384	1384	1040
306	20241011	144600	589088300	1384	1384	1384	1384	21
307	20241011	144500	589059236	1384	1384	1384	1384	2
308	20241011	144400	589056468	1384	1383	1384	1380	1802
309	20241011	144300	586568766	1383	1383	1383	1383	0
310	20241011	144200	586568766	1383	1383	1383	1383	5
311	20241011	144100	586561851	1383	1383	1383	1383	35
312	20241011	144000	586513446	1383	1383	1383	1383	379
313	20241011	143900	585989289	1383	1383	1383	1383	610
314	20241011	143800	585145659	1379	1383	1383	1379	173
315	20241011	143700	584906860	1383	1378	1383	1378	201
316	20241011	143600	584629756	1378	1378	1378	1378	7
317	20241011	143500	584620110	1378	1377	1378	1377	3404
318	20241011	143400	579932622	1378	1378	1378	1378	0
319	20241011	143300	579932622	1378	1380	1380	1378	1398
320	20241011	143200	578005164	1384	1384	1384	1384	1
321	20241011	143100	578003780	1384	1384	1384	1384	0
322	20241011	143000	578003780	1384	1384	1384	1384	30
323	20241011	142900	577962260	1384	1384	1384	1384	0
324	20241011	142800	577962260	1384	1384	1384	1384	0
325	20241011	142700	577962260	1384	1379	1384	1379	56
326	20241011	142600	577885031	1379	1379	1379	1379	79
327	20241011	142500	577776090	1379	1381	1381	1379	1881
328	20241011	142400	575181216	1380	1380	1380	1380	0
329	20241011	142300	575181216	1380	1384	1384	1380	7
330	20241011	142200	575171544	1384	1384	1384	1384	4
331	20241011	142100	575166008	1384	1387	1387	1384	6193
332	20241011	142000	566587898	1392	1392	1392	1392	63
333	20241011	141900	566500202	1392	1392	1392	1392	50
334	20241011	141800	566430602	1392	1392	1392	1392	0
335	20241011	141700	566430602	1392	1392	1392	1392	0
336	20241011	141600	566430602	1392	1392	1392	1392	0
337	20241011	141500	566430602	1392	1392	1392	1392	0
338	20241011	141400	566430602	1392	1392	1392	1392	0
339	20241011	141300	566430602	1392	1392	1392	1392	0
340	20241011	141200	566430602	1392	1392	1392	1392	0
341	20241011	141100	566430602	1392	1392	1392	1392	48
342	20241011	141000	566363786	1393	1393	1393	1393	0
343	20241011	140900	566363786	1393	1393	1393	1393	4
344	20241011	140800	566358214	1386	1391	1391	1386	9928
345	20241011	140700	552577193	1393	1394	1394	1393	245
346	20241011	140600	552235795	1400	1400	1400	1400	0
347	20241011	140500	552235795	1400	1400	1400	1400	3
348	20241011	140400	552231595	1394	1400	1400	1394	58
349	20241011	140300	552150413	1393	1393	1393	1393	265
350	20241011	140200	551781268	1393	1393	1393	1393	542
351	20241011	140100	551026262	1413	1395	1413	1392	1034
352	20241011	140000	549584297	1391	1402	1402	1391	559
353	20241011	135900	548804685	1395	1400	1400	1395	3186
354	20241011	135800	544357058	1401	1403	1403	1401	21024
355	20241011	135700	514881554	1404	1404	1404	1404	210
356	20241011	135600	514586714	1405	1405	1405	1405	125
357	20241011	135500	514411089	1405	1405	1405	1405	0
358	20241011	135400	514411089	1405	1405	1405	1405	0
359	20241011	135300	514411089	1405	1405	1405	1405	500
360	20241011	135200	513708589	1414	1414	1414	1414	0
361	20241011	135100	513708589	1414	1414	1414	1414	0
362	20241011	135000	513708589	1414	1414	1414	1414	57
363	20241011	134900	513627991	1414	1414	1414	1414	0
364	20241011	134800	513627991	1414	1414	1414	1414	1
365	20241011	134700	513626577	1405	1405	1405	1405	50
366	20241011	134600	513556327	1405	1405	1405	1405	0
367	20241011	134500	513556327	1405	1405	1405	1405	0
368	20241011	134400	513556327	1405	1409	1409	1405	2000
369	20241011	134300	510746197	1415	1415	1415	1415	0
370	20241011	134200	510746197	1415	1415	1415	1415	0
371	20241011	134100	510746197	1415	1415	1415	1415	0
372	20241011	134000	510746197	1415	1415	1415	1415	0
373	20241011	133900	510746197	1415	1415	1415	1415	0
374	20241011	133800	510746197	1415	1415	1415	1415	0
375	20241011	133700	510746197	1415	1415	1415	1415	0
376	20241011	133600	510746197	1415	1415	1415	1415	0
377	20241011	133500	510746197	1415	1415	1415	1415	0
378	20241011	133400	510746197	1415	1415	1415	1415	0
379	20241011	133300	510746197	1415	1415	1415	1415	0
380	20241011	133200	510746197	1415	1415	1415	1415	0
381	20241011	133100	510746197	1415	1415	1415	1415	50
382	20241011	133000	510675447	1415	1415	1415	1415	62
383	20241011	132900	510587717	1415	1415	1429	1415	41
384	20241011	132800	510529688	1415	1412	1430	1412	4182
385	20241011	132700	504615036	1410	1410	1410	1410	5
386	20241011	132600	504607986	1410	1410	1410	1410	1
387	20241011	132500	504606576	1402	1402	1402	1402	0
388	20241011	132400	504606576	1402	1402	1402	1402	0
389	20241011	132300	504606576	1402	1408	1410	1402	1596
390	20241011	132200	502366589	1408	1408	1408	1408	109
391	20241011	132100	502213117	1408	1408	1408	1408	0
392	20241011	132000	502213117	1408	1408	1408	1408	0
393	20241011	131900	502213117	1408	1408	1408	1408	0
394	20241011	131800	502213117	1408	1408	1408	1408	0
395	20241011	131700	502213117	1408	1408	1408	1408	0
396	20241011	131600	502213117	1408	1408	1408	1408	0
397	20241011	131500	502213117	1408	1408	1408	1408	1
398	20241011	131400	502211709	1408	1408	1408	1408	0
399	20241011	131300	502211709	1408	1408	1408	1408	0
400	20241011	131200	502211709	1408	1408	1408	1408	0
401	20241011	131100	502211709	1408	1408	1408	1408	0
402	20241011	131000	502211709	1408	1408	1408	1408	0
403	20241011	130900	502211709	1408	1408	1408	1408	0
404	20241011	130800	502211709	1408	1408	1408	1408	0
405	20241011	130700	502211709	1408	1408	1408	1408	0
406	20241011	130600	502211709	1408	1403	1408	1403	5
407	20241011	130500	502204689	1402	1402	1402	1402	0
408	20241011	130400	502204689	1402	1402	1402	1402	0
409	20241011	130300	502204689	1402	1402	1402	1402	3
410	20241011	130200	502200483	1410	1410	1410	1410	1001
411	20241011	130100	500789073	1410	1410	1410	1410	0
412	20241011	130000	500789073	1410	1401	1410	1401	61
413	20241011	125900	500703603	1401	1401	1401	1401	2
414	20241011	125800	500700801	1401	1401	1401	1401	1
415	20241011	125700	500699400	1401	1401	1401	1401	0
416	20241011	125600	500699400	1401	1401	1401	1401	0
417	20241011	125500	500699400	1401	1410	1410	1401	1731
418	20241011	125400	498273224	1410	1410	1410	1410	0
419	20241011	125300	498273224	1410	1410	1410	1410	0
420	20241011	125200	498273224	1410	1410	1410	1410	1
421	20241011	125100	498271814	1402	1406	1406	1402	135
422	20241011	125000	498082146	1407	1407	1407	1407	212
423	20241011	124900	497783862	1412	1412	1412	1412	28
424	20241011	124800	497744326	1414	1414	1414	1414	0
425	20241011	124700	497744326	1414	1409	1414	1408	5
426	20241011	124600	497737273	1414	1414	1414	1414	0
427	20241011	124500	497737273	1414	1403	1414	1403	501
428	20241011	124400	497033732	1403	1404	1404	1403	4
429	20241011	124300	497028119	1404	1408	1409	1404	8
430	20241011	124200	497016865	1409	1401	1409	1401	11
431	20241011	124100	497001402	1400	1400	1400	1400	1
432	20241011	124000	497000002	1403	1404	1404	1403	1430
433	20241011	123900	494993710	1403	1403	1403	1403	1
434	20241011	123800	494992307	1415	1403	1415	1403	495
435	20241011	123700	494297810	1396	1403	1403	1396	3119
436	20241011	123600	489931525	1403	1403	1403	1401	620
437	20241011	123500	489061678	1404	1409	1409	1403	10023
438	20241011	123400	474972052	1416	1416	1416	1416	1000
439	20241011	123300	473556052	1416	1416	1416	1416	1
440	20241011	123200	473554636	1409	1416	1416	1409	2315
441	20241011	123100	470286019	1418	1420	1420	1418	60
442	20241011	123000	470200842	1428	1428	1428	1428	0
443	20241011	122900	470200842	1428	1428	1428	1428	0
444	20241011	122800	470200842	1428	1428	1428	1428	0
445	20241011	122700	470200842	1428	1428	1428	1428	0
446	20241011	122600	470200842	1428	1428	1428	1428	1
447	20241011	122500	470199414	1420	1420	1420	1420	4
448	20241011	122400	470193734	1421	1421	1421	1421	0
449	20241011	122300	470193734	1421	1421	1421	1421	0
450	20241011	122200	470193734	1421	1422	1422	1421	1000
451	20241011	122100	468772639	1432	1432	1432	1432	0
452	20241011	122000	468772639	1432	1432	1432	1432	0
453	20241011	121900	468772639	1432	1432	1432	1432	598
454	20241011	121800	467916303	1423	1422	1423	1422	50
455	20241011	121700	467845178	1422	1422	1422	1422	1
456	20241011	121600	467843756	1436	1436	1436	1436	0
457	20241011	121500	467843756	1436	1434	1436	1434	501
458	20241011	121400	467124467	1418	1418	1418	1418	1
459	20241011	121300	467123049	1436	1427	1436	1427	5000
460	20241011	121200	459953783	1434	1434	1434	1434	0
461	20241011	121100	459953783	1434	1434	1434	1434	0
462	20241011	121000	459953783	1434	1434	1434	1434	0
463	20241011	120900	459953783	1434	1434	1434	1434	0
464	20241011	120800	459953783	1434	1434	1434	1434	0
465	20241011	120700	459953783	1434	1434	1434	1434	0
466	20241011	120600	459953783	1434	1434	1434	1434	0
467	20241011	120500	459953783	1434	1430	1434	1430	4500
468	20241011	120400	453504023	1432	1432	1432	1432	0
469	20241011	120300	453504023	1432	1411	1433	1411	5203
470	20241011	120200	446070988	1411	1409	1411	1409	61
471	20241011	120100	445984976	1411	1411	1411	1411	960
472	20241011	120000	444630416	1411	1411	1411	1411	12
473	20241011	115900	444613484	1411	1410	1411	1410	79
474	20241011	115800	444502019	1411	1411	1411	1411	980
475	20241011	115700	443119239	1411	1411	1411	1411	1025
476	20241011	115600	441672964	1411	1411	1411	1411	1000
477	20241011	115500	440261964	1408	1427	1427	1408	7513
478	20241011	115400	429654284	1423	1423	1423	1423	0
479	20241011	115300	429654284	1423	1423	1423	1423	1000
480	20241011	115200	428231284	1423	1415	1423	1415	38
481	20241011	115100	428177506	1423	1423	1423	1423	100
482	20241011	115000	428035206	1434	1434	1434	1434	0
483	20241011	114900	428035206	1434	1434	1434	1434	0
484	20241011	114800	428035206	1434	1432	1434	1432	5712
485	20241011	114700	419847423	1434	1434	1434	1434	0
486	20241011	114600	419847423	1434	1421	1434	1421	3314
487	20241011	114500	415112784	1404	1424	1424	1404	382
488	20241011	114400	414573402	1427	1423	1432	1399	4214
489	20241011	114300	408556257	1427	1427	1427	1427	8
490	20241011	114200	408544841	1428	1403	1428	1402	3000
491	20241011	114100	404282617	1403	1385	1403	1385	4000
492	20241011	114000	398704091	1381	1380	1381	1380	649
493	20241011	113900	397808322	1381	1381	1381	1381	537
494	20241011	113800	397066725	1381	1381	1381	1381	0
495	20241011	113700	397066725	1381	1383	1383	1381	215
496	20241011	113600	396769660	1383	1379	1383	1373	12001
497	20241011	113500	380269982	1384	1384	1384	1384	100
498	20241011	113400	380131582	1384	1384	1384	1384	1
499	20241011	113300	380130198	1379	1379	1379	1379	500
500	20241011	113200	379440698	1376	1379	1379	1376	689
501	20241011	113100	378491792	1397	1378	1397	1378	3001
502	20241011	113000	374328465	1378	1378	1378	1378	0
503	20241011	112900	374328465	1378	1378	1378	1378	95
504	20241011	112800	374197555	1375	1375	1375	1375	13
505	20241011	112700	374179680	1375	1379	1379	1375	366
506	20241011	112600	373674970	1375	1375	1379	1375	41
507	20241011	112500	373618483	1380	1376	1380	1376	11
508	20241011	112400	373603343	1376	1376	1376	1376	150
509	20241011	112300	373396943	1376	1382	1382	1376	101
510	20241011	112200	373257961	1375	1382	1382	1375	1078
511	20241011	112100	371775495	1382	1376	1382	1374	3883
512	20241011	112000	366437897	1384	1376	1384	1376	7
513	20241011	111900	366428250	1376	1379	1379	1376	5300
514	20241011	111800	359135076	1379	1379	1379	1379	0
515	20241011	111700	359135076	1379	1388	1388	1379	2608
516	20241011	111600	355538626	1388	1388	1388	1388	2
517	20241011	111500	355535850	1388	1388	1388	1388	1
518	20241011	111400	355534462	1379	1392	1392	1379	19448
519	20241011	111300	328646096	1398	1398	1398	1398	0
520	20241011	111200	328646096	1398	1398	1398	1398	7
521	20241011	111100	328636310	1398	1398	1398	1398	0
522	20241011	111000	328636310	1398	1398	1398	1398	1
523	20241011	110900	328634912	1390	1390	1390	1390	0
524	20241011	110800	328634912	1390	1390	1390	1390	1
525	20241011	110700	328633522	1398	1398	1398	1398	13
526	20241011	110600	328615348	1400	1400	1400	1400	1
527	20241011	110500	328613948	1396	1396	1396	1396	0
528	20241011	110400	328613948	1396	1396	1396	1396	402
529	20241011	110300	328052756	1396	1396	1396	1396	0
530	20241011	110200	328052756	1396	1396	1396	1396	1
531	20241011	110100	328051360	1392	1392	1392	1392	0
532	20241011	110000	328051360	1392	1392	1392	1392	0
533	20241011	105900	328051360	1392	1392	1392	1392	891
534	20241011	105800	326811088	1392	1392	1392	1392	1
535	20241011	105700	326809696	1391	1392	1392	1391	135
536	20241011	105600	326621891	1393	1393	1393	1393	1
537	20241011	105500	326620498	1392	1393	1393	1392	68
538	20241011	105400	326525825	1394	1394	1394	1394	0
539	20241011	105300	326525825	1394	1394	1394	1394	5
540	20241011	105200	326518855	1394	1394	1394	1394	0
541	20241011	105100	326518855	1394	1394	1394	1394	1
542	20241011	105000	326517461	1393	1396	1396	1393	21
543	20241011	104900	326488198	1395	1395	1395	1395	206
544	20241011	104800	326200828	1395	1395	1395	1395	11
545	20241011	104700	326185483	1395	1395	1395	1395	50
546	20241011	104600	326115733	1395	1395	1395	1395	1
547	20241011	104500	326114338	1395	1395	1395	1395	280
548	20241011	104400	325723738	1395	1395	1395	1395	29
549	20241011	104300	325683283	1395	1395	1395	1395	1
550	20241011	104200	325681888	1395	1395	1395	1395	0
551	20241011	104100	325681888	1395	1395	1395	1395	0
552	20241011	104000	325681888	1395	1395	1395	1395	215
553	20241011	103900	325381963	1395	1395	1395	1395	0
554	20241011	103800	325381963	1395	1394	1395	1394	16
555	20241011	103700	325359658	1395	1395	1395	1395	0
556	20241011	103600	325359658	1395	1396	1396	1395	136
557	20241011	103500	325169811	1403	1403	1403	1403	0
558	20241011	103400	325169811	1403	1403	1403	1403	0
559	20241011	103300	325169811	1403	1403	1403	1403	4
560	20241011	103200	325164199	1403	1403	1403	1403	44
561	20241011	103100	325102467	1403	1403	1403	1403	0
562	20241011	103000	325102467	1403	1403	1403	1403	2
563	20241011	102900	325099661	1396	1396	1396	1396	1064
564	20241011	102800	323614317	1395	1395	1395	1395	0
565	20241011	102700	323614317	1395	1390	1395	1390	115
566	20241011	102600	323454142	1390	1393	1393	1390	1027
567	20241011	102500	322024443	1393	1393	1393	1393	0
568	20241011	102400	322024443	1393	1393	1393	1393	0
569	20241011	102300	322024443	1393	1393	1393	1393	466
570	20241011	102200	321375305	1393	1393	1393	1393	543
571	20241011	102100	320618906	1393	1393	1393	1393	350
572	20241011	102000	320131356	1395	1395	1395	1393	520
573	20241011	101900	319406992	1394	1395	1395	1394	752
574	20241011	101800	318357986	1395	1392	1395	1390	4042
575	20241011	101700	312728057	1388	1388	1388	1388	300
576	20241011	101600	312311657	1380	1396	1396	1380	13791
577	20241011	101500	293257436	1396	1396	1396	1396	0
578	20241011	101400	293257436	1396	1411	1411	1395	13024
579	20241011	101300	275007017	1411	1411	1411	1411	2
580	20241011	101200	275004195	1412	1412	1412	1412	700
581	20241011	101100	274015795	1412	1412	1412	1412	5
582	20241011	101000	274008735	1412	1412	1412	1411	643
583	20241011	100900	273100918	1425	1425	1425	1425	2
584	20241011	100800	273098068	1426	1426	1427	1423	1400
585	20241011	100700	271101945	1426	1426	1426	1426	0
586	20241011	100600	271101945	1426	1427	1427	1426	825
587	20241011	100500	269924695	1427	1426	1427	1415	20274
588	20241011	100400	241113065	1430	1428	1440	1428	2541
589	20241011	100300	237477396	1428	1415	1428	1413	2485
590	20241011	100200	233951188	1427	1417	1427	1414	1377
591	20241011	100100	232001458	1415	1443	1457	1415	4903
592	20241011	100000	224994572	1444	1428	1480	1403	9860
593	20241011	095900	210835627	1425	1406	1425	1406	6000
594	20241011	095800	202294959	1422	1422	1422	1422	0
595	20241011	095700	202294959	1422	1422	1422	1422	0
596	20241011	095600	202294959	1422	1388	1422	1388	6300
597	20241011	095500	193476742	1380	1380	1380	1380	0
598	20241011	095400	193476742	1380	1380	1380	1380	0
599	20241011	095300	193476742	1380	1385	1385	1379	10001
600	20241011	095200	179670197	1390	1390	1390	1390	0
601	20241011	095100	179670197	1390	1390	1390	1390	0
602	20241011	095000	179670197	1390	1388	1390	1385	25
603	20241011	094900	179635561	1385	1388	1388	1385	12043
604	20241011	094800	162940308	1390	1392	1392	1390	3
605	20241011	094700	162936135	1391	1387	1394	1387	23
606	20241011	094600	162904148	1394	1394	1394	1394	0
607	20241011	094500	162904148	1394	1387	1394	1387	483
608	20241011	094400	162232537	1388	1394	1394	1388	5672
609	20241011	094300	154346114	1394	1394	1394	1394	0
610	20241011	094200	154346114	1394	1393	1395	1392	412
611	20241011	094100	153772579	1395	1393	1395	1393	1364
612	20241011	094000	151871999	1400	1400	1400	1400	0
613	20241011	093900	151871999	1400	1400	1400	1400	0
614	20241011	093800	151871999	1400	1400	1400	1400	0
615	20241011	093700	151871999	1400	1400	1400	1400	2
616	20241011	093600	151869199	1395	1395	1395	1395	0
617	20241011	093500	151869199	1395	1396	1396	1393	2817
618	20241011	093400	147941465	1403	1403	1403	1403	35
619	20241011	093300	147892360	1403	1403	1403	1403	1
620	20241011	093200	147890957	1403	1396	1403	1396	68
621	20241011	093100	147795649	1395	1395	1395	1395	0
622	20241011	093000	147795649	1395	1394	1395	1394	767
623	20241011	092900	146726301	1392	1392	1392	1392	92
624	20241011	092800	146598237	1394	1394	1394	1394	0
625	20241011	092700	146598237	1394	1398	1398	1392	2531
626	20241011	092600	143063719	1398	1403	1403	1398	3223
627	20241011	092500	138555217	1405	1405	1405	1405	0
628	20241011	092400	138555217	1405	1399	1405	1399	848
629	20241011	092300	137368655	1399	1400	1400	1399	4159
630	20241011	092200	131549833	1406	1406	1406	1406	0
631	20241011	092100	131549833	1406	1406	1406	1406	1
632	20241011	092000	131548427	1400	1400	1400	1400	0
633	20241011	091900	131548427	1400	1400	1400	1400	2146
634	20241011	091800	128544027	1400	1409	1409	1400	456
635	20241011	091700	127905573	1410	1410	1410	1410	0
636	20241011	091600	127905573	1410	1399	1410	1399	624
637	20241011	091500	127032564	1399	1400	1400	1399	726
638	20241011	091400	126016692	1401	1414	1414	1399	3803
639	20241011	091300	120693050	1415	1415	1415	1415	0
640	20241011	091200	120693050	1415	1401	1415	1399	543
641	20241011	091100	119932857	1401	1405	1405	1401	690
642	20241011	091000	118964495	1418	1418	1418	1418	0
643	20241011	090900	118964495	1418	1403	1418	1403	24
644	20241011	090800	118930808	1403	1403	1403	1403	2500
645	20241011	090700	115423308	1403	1404	1409	1403	1108
646	20241011	090600	113867884	1403	1403	1403	1403	731
647	20241011	090500	112842291	1410	1402	1424	1402	13384
648	20241011	090400	93882010	1402	1414	1415	1370	33495
649	20241011	090300	47632572	1409	1425	1425	1409	25211
650	20241011	090200	12050193	1433	1432	1433	1425	189
651	20241011	090100	11780657	1425	1421	1425	1421	707
652	20241011	090000	10775250	1420	1410	1420	1410	7641