KissMeData/069540/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	194900	545239124	1400	1400	1400	1400	1755
3	20241014	194800	545239124	1400	1400	1400	1400	0
4	20241014	194700	545239124	1400	1400	1400	1400	0
5	20241014	194600	545239124	1400	1400	1400	1400	0
6	20241014	194500	545239124	1400	1400	1400	1400	0
7	20241014	194400	545239124	1400	1400	1400	1400	0
8	20241014	194300	545239124	1400	1400	1400	1400	0
9	20241014	194200	545239124	1400	1400	1400	1400	0
10	20241014	194100	545239124	1400	1400	1400	1400	0
11	20241014	194000	545239124	1400	1400	1400	1400	0
12	20241014	193900	545239124	1400	1400	1400	1400	0
13	20241014	193800	545239124	1400	1400	1400	1400	0
14	20241014	193700	545239124	1400	1400	1400	1400	0
15	20241014	193600	545239124	1400	1400	1400	1400	0
16	20241014	193500	545239124	1400	1400	1400	1400	0
17	20241014	193400	545239124	1400	1400	1400	1400	0
18	20241014	193300	545239124	1400	1400	1400	1400	0
19	20241014	193200	545239124	1400	1400	1400	1400	0
20	20241014	193100	545239124	1400	1400	1400	1400	0
21	20241014	193000	545239124	1400	1400	1400	1400	0
22	20241014	192900	545239124	1400	1400	1400	1400	0
23	20241014	192800	545239124	1400	1400	1400	1400	0
24	20241014	192700	545239124	1400	1400	1400	1400	0
25	20241014	192600	545239124	1400	1400	1400	1400	0
26	20241014	192500	545239124	1400	1400	1400	1400	0
27	20241014	192400	545239124	1400	1400	1400	1400	0
28	20241014	192300	545239124	1400	1400	1400	1400	0
29	20241014	192200	545239124	1400	1400	1400	1400	0
30	20241014	192100	545239124	1400	1400	1400	1400	0
31	20241014	192000	545239124	1400	1400	1400	1400	0
32	20241014	191900	545239124	1400	1400	1400	1400	1755
33	20241014	191800	545239124	1400	1400	1400	1400	0
34	20241014	191700	545239124	1400	1400	1400	1400	0
35	20241014	191600	545239124	1400	1400	1400	1400	0
36	20241014	191500	545239124	1400	1400	1400	1400	0
37	20241014	191400	545239124	1400	1400	1400	1400	0
38	20241014	191300	545239124	1400	1400	1400	1400	0
39	20241014	191200	545239124	1400	1400	1400	1400	0
40	20241014	191100	545239124	1400	1400	1400	1400	0
41	20241014	191000	545239124	1400	1400	1400	1400	0
42	20241014	190900	545239124	1400	1400	1400	1400	0
43	20241014	190800	545239124	1400	1400	1400	1400	0
44	20241014	190700	545239124	1400	1400	1400	1400	0
45	20241014	190600	545239124	1400	1400	1400	1400	0
46	20241014	190500	545239124	1400	1400	1400	1400	0
47	20241014	190400	545239124	1400	1400	1400	1400	0
48	20241014	190300	545239124	1400	1400	1400	1400	0
49	20241014	190200	545239124	1400	1400	1400	1400	0
50	20241014	190100	545239124	1400	1400	1400	1400	0
51	20241014	190000	545239124	1400	1400	1400	1400	0
52	20241014	185900	545239124	1400	1400	1400	1400	0
53	20241014	185800	545239124	1400	1400	1400	1400	0
54	20241014	185700	545239124	1400	1400	1400	1400	0
55	20241014	185600	545239124	1400	1400	1400	1400	0
56	20241014	185500	545239124	1400	1400	1400	1400	0
57	20241014	185400	545239124	1400	1400	1400	1400	0
58	20241014	185300	545239124	1400	1400	1400	1400	0
59	20241014	185200	545239124	1400	1400	1400	1400	0
60	20241014	185100	545239124	1400	1400	1400	1400	0
61	20241014	185000	545239124	1400	1400	1400	1400	0
62	20241014	184900	545239124	1400	1400	1400	1400	1755
63	20241014	184800	545239124	1400	1400	1400	1400	0
64	20241014	184700	545239124	1400	1400	1400	1400	0
65	20241014	184600	545239124	1400	1400	1400	1400	0
66	20241014	184500	545239124	1400	1400	1400	1400	0
67	20241014	184400	545239124	1400	1400	1400	1400	0
68	20241014	184300	545239124	1400	1400	1400	1400	0
69	20241014	184200	545239124	1400	1400	1400	1400	0
70	20241014	184100	545239124	1400	1400	1400	1400	0
71	20241014	184000	545239124	1400	1400	1400	1400	0
72	20241014	183900	545239124	1400	1400	1400	1400	0
73	20241014	183800	545239124	1400	1400	1400	1400	0
74	20241014	183700	545239124	1400	1400	1400	1400	0
75	20241014	183600	545239124	1400	1400	1400	1400	0
76	20241014	183500	545239124	1400	1400	1400	1400	0
77	20241014	183400	545239124	1400	1400	1400	1400	0
78	20241014	183300	545239124	1400	1400	1400	1400	0
79	20241014	183200	545239124	1400	1400	1400	1400	0
80	20241014	183100	545239124	1400	1400	1400	1400	0
81	20241014	183000	545239124	1400	1400	1400	1400	0
82	20241014	182900	545239124	1400	1400	1400	1400	0
83	20241014	182800	545239124	1400	1400	1400	1400	0
84	20241014	182700	545239124	1400	1400	1400	1400	0
85	20241014	182600	545239124	1400	1400	1400	1400	0
86	20241014	182500	545239124	1400	1400	1400	1400	0
87	20241014	182400	545239124	1400	1400	1400	1400	0
88	20241014	182300	545239124	1400	1400	1400	1400	0
89	20241014	182200	545239124	1400	1400	1400	1400	0
90	20241014	182100	545239124	1400	1400	1400	1400	0
91	20241014	182000	545239124	1400	1400	1400	1400	0
92	20241014	181900	545239124	1400	1400	1400	1400	1755
93	20241014	181800	545239124	1400	1400	1400	1400	0
94	20241014	181700	545239124	1400	1400	1400	1400	0
95	20241014	181600	545239124	1400	1400	1400	1400	0
96	20241014	181500	545239124	1400	1400	1400	1400	0
97	20241014	181400	545239124	1400	1400	1400	1400	0
98	20241014	181300	545239124	1400	1400	1400	1400	0
99	20241014	181200	545239124	1400	1400	1400	1400	0
100	20241014	181100	545239124	1400	1400	1400	1400	0
101	20241014	181000	545239124	1400	1400	1400	1400	0
102	20241014	180900	545239124	1400	1400	1400	1400	0
103	20241014	180800	545239124	1400	1400	1400	1400	0
104	20241014	180700	545239124	1400	1400	1400	1400	0
105	20241014	180600	545239124	1400	1400	1400	1400	0
106	20241014	180500	545239124	1400	1400	1400	1400	0
107	20241014	180400	545239124	1400	1400	1400	1400	0
108	20241014	180300	545239124	1400	1400	1400	1400	0
109	20241014	180200	545239124	1400	1400	1400	1400	0
110	20241014	180100	545239124	1400	1400	1400	1400	0
111	20241014	180000	545239124	1400	1400	1400	1400	0
112	20241014	175900	545239124	1400	1400	1400	1400	0
113	20241014	175800	545239124	1400	1400	1400	1400	0
114	20241014	175700	545239124	1400	1400	1400	1400	0
115	20241014	175600	545239124	1400	1400	1400	1400	0
116	20241014	175500	545239124	1400	1400	1400	1400	0
117	20241014	175400	545239124	1400	1400	1400	1400	0
118	20241014	175300	545239124	1400	1400	1400	1400	0
119	20241014	175200	545239124	1400	1400	1400	1400	0
120	20241014	175100	545239124	1400	1400	1400	1400	0
121	20241014	175000	545239124	1400	1400	1400	1400	0
122	20241014	174900	545239124	1400	1400	1400	1400	1755
123	20241014	174800	545239124	1400	1400	1400	1400	0
124	20241014	174700	545239124	1400	1400	1400	1400	0
125	20241014	174600	545239124	1400	1400	1400	1400	0
126	20241014	174500	545239124	1400	1400	1400	1400	0
127	20241014	174400	545239124	1400	1400	1400	1400	0
128	20241014	174300	545239124	1400	1400	1400	1400	0
129	20241014	174200	545239124	1400	1400	1400	1400	0
130	20241014	174100	545239124	1400	1400	1400	1400	0
131	20241014	174000	545239124	1400	1400	1400	1400	0
132	20241014	173900	545239124	1400	1400	1400	1400	0
133	20241014	173800	545239124	1400	1400	1400	1400	0
134	20241014	173700	545239124	1400	1400	1400	1400	0
135	20241014	173600	545239124	1400	1400	1400	1400	0
136	20241014	173500	545239124	1400	1400	1400	1400	0
137	20241014	173400	545239124	1400	1400	1400	1400	0
138	20241014	173300	545239124	1400	1400	1400	1400	0
139	20241014	173200	545239124	1400	1400	1400	1400	0
140	20241014	173100	545239124	1400	1400	1400	1400	0
141	20241014	173000	545239124	1400	1400	1400	1400	0
142	20241014	172900	545239124	1400	1400	1400	1400	0
143	20241014	172800	545239124	1400	1400	1400	1400	0
144	20241014	172700	545239124	1400	1400	1400	1400	0
145	20241014	172600	545239124	1400	1400	1400	1400	0
146	20241014	172500	545239124	1400	1400	1400	1400	0
147	20241014	172400	545239124	1400	1400	1400	1400	0
148	20241014	172300	545239124	1400	1400	1400	1400	0
149	20241014	172200	545239124	1400	1400	1400	1400	0
150	20241014	172100	545239124	1400	1400	1400	1400	0
151	20241014	172000	545239124	1400	1400	1400	1400	0
152	20241014	171900	545239124	1400	1400	1400	1400	1755
153	20241014	171800	545239124	1400	1400	1400	1400	0
154	20241014	171700	545239124	1400	1400	1400	1400	0
155	20241014	171600	545239124	1400	1400	1400	1400	0
156	20241014	171500	545239124	1400	1400	1400	1400	0
157	20241014	171400	545239124	1400	1400	1400	1400	0
158	20241014	171300	545239124	1400	1400	1400	1400	0
159	20241014	171200	545239124	1400	1400	1400	1400	0
160	20241014	171100	545239124	1400	1400	1400	1400	0
161	20241014	171000	545239124	1400	1400	1400	1400	0
162	20241014	170900	545239124	1400	1400	1400	1400	0
163	20241014	170800	545239124	1400	1400	1400	1400	0
164	20241014	170700	545239124	1400	1400	1400	1400	0
165	20241014	170600	545239124	1400	1400	1400	1400	0
166	20241014	170500	545239124	1400	1400	1400	1400	0
167	20241014	170400	545239124	1400	1400	1400	1400	0
168	20241014	170300	545239124	1400	1400	1400	1400	0
169	20241014	170200	545239124	1400	1400	1400	1400	0
170	20241014	170100	545239124	1400	1400	1400	1400	0
171	20241014	170000	545239124	1400	1400	1400	1400	0
172	20241014	165900	545239124	1400	1400	1400	1400	0
173	20241014	165800	545239124	1400	1400	1400	1400	0
174	20241014	165700	545239124	1400	1400	1400	1400	0
175	20241014	165600	545239124	1400	1400	1400	1400	0
176	20241014	165500	545239124	1400	1400	1400	1400	0
177	20241014	165400	545239124	1400	1400	1400	1400	0
178	20241014	165300	545239124	1400	1400	1400	1400	0
179	20241014	165200	545239124	1400	1400	1400	1400	0
180	20241014	165100	545239124	1400	1400	1400	1400	0
181	20241014	165000	545239124	1400	1400	1400	1400	0
182	20241014	164900	545239124	1400	1400	1400	1400	1755
183	20241014	164800	545239124	1400	1400	1400	1400	0
184	20241014	164700	545239124	1400	1400	1400	1400	0
185	20241014	164600	545239124	1400	1400	1400	1400	0
186	20241014	164500	545239124	1400	1400	1400	1400	0
187	20241014	164400	545239124	1400	1400	1400	1400	0
188	20241014	164300	545239124	1400	1400	1400	1400	0
189	20241014	164200	545239124	1400	1400	1400	1400	0
190	20241014	164100	545239124	1400	1400	1400	1400	0
191	20241014	164000	545239124	1400	1400	1400	1400	0
192	20241014	163900	545239124	1400	1400	1400	1400	0
193	20241014	163800	545239124	1400	1400	1400	1400	0
194	20241014	163700	545239124	1400	1400	1400	1400	0
195	20241014	163600	545239124	1400	1400	1400	1400	0
196	20241014	163500	545239124	1400	1400	1400	1400	0
197	20241014	163400	545239124	1400	1400	1400	1400	0
198	20241014	163300	545239124	1400	1400	1400	1400	0
199	20241014	163200	545239124	1400	1400	1400	1400	0
200	20241014	163100	545239124	1400	1400	1400	1400	0
201	20241014	163000	545239124	1400	1400	1400	1400	0
202	20241014	162900	545239124	1400	1400	1400	1400	0
203	20241014	162800	545239124	1400	1400	1400	1400	0
204	20241014	162700	545239124	1400	1400	1400	1400	0
205	20241014	162600	545239124	1400	1400	1400	1400	0
206	20241014	162500	545239124	1400	1400	1400	1400	0
207	20241014	162400	545239124	1400	1400	1400	1400	0
208	20241014	162300	545239124	1400	1400	1400	1400	0
209	20241014	162200	545239124	1400	1400	1400	1400	0
210	20241014	162100	545239124	1400	1400	1400	1400	0
211	20241014	162000	545239124	1400	1400	1400	1400	0
212	20241014	161900	545239124	1400	1400	1400	1400	1755
213	20241014	161800	545239124	1400	1400	1400	1400	0
214	20241014	161700	545239124	1400	1400	1400	1400	0
215	20241014	161600	545239124	1400	1400	1400	1400	0
216	20241014	161500	545239124	1400	1400	1400	1400	0
217	20241014	161400	545239124	1400	1400	1400	1400	0
218	20241014	161300	545239124	1400	1400	1400	1400	0
219	20241014	161200	545239124	1400	1400	1400	1400	0
220	20241014	161100	545239124	1400	1400	1400	1400	0
221	20241014	161000	545239124	1400	1400	1400	1400	0
222	20241014	160900	545239124	1400	1400	1400	1400	0
223	20241014	160800	545239124	1400	1400	1400	1400	0
224	20241014	160700	545239124	1400	1400	1400	1400	0
225	20241014	160600	545239124	1400	1400	1400	1400	0
226	20241014	160500	545239124	1400	1400	1400	1400	0
227	20241014	160400	545239124	1400	1400	1400	1400	0
228	20241014	160300	545239124	1400	1400	1400	1400	0
229	20241014	160200	545239124	1400	1400	1400	1400	0
230	20241014	160100	545239124	1400	1400	1400	1400	0
231	20241014	160000	545239124	1400	1400	1400	1400	0
232	20241014	155900	545239124	1400	1400	1400	1400	0
233	20241014	155800	545239124	1400	1400	1400	1400	0
234	20241014	155700	545239124	1400	1400	1400	1400	0
235	20241014	155600	545239124	1400	1400	1400	1400	0
236	20241014	155500	545239124	1400	1400	1400	1400	0
237	20241014	155400	545239124	1400	1400	1400	1400	0
238	20241014	155300	545239124	1400	1400	1400	1400	0
239	20241014	155200	545239124	1400	1400	1400	1400	0
240	20241014	155100	545239124	1400	1400	1400	1400	0
241	20241014	155000	545239124	1400	1400	1400	1400	0
242	20241014	154900	545239124	1400	1400	1400	1400	1755
243	20241014	154800	545239124	1400	1400	1400	1400	0
244	20241014	154700	545239124	1400	1400	1400	1400	0
245	20241014	154600	545239124	1400	1400	1400	1400	0
246	20241014	154500	545239124	1400	1400	1400	1400	0
247	20241014	154400	545239124	1400	1400	1400	1400	0
248	20241014	154300	545239124	1400	1400	1400	1400	0
249	20241014	154200	545239124	1400	1400	1400	1400	0
250	20241014	154100	545239124	1400	1400	1400	1400	0
251	20241014	154000	545239124	1400	1400	1400	1400	0
252	20241014	153900	545239124	1400	1400	1400	1400	0
253	20241014	153800	545239124	1400	1400	1400	1400	0
254	20241014	153700	545239124	1400	1400	1400	1400	0
255	20241014	153600	545239124	1400	1400	1400	1400	0
256	20241014	153500	545239124	1400	1400	1400	1400	0
257	20241014	153400	545239124	1400	1400	1400	1400	0
258	20241014	153300	545239124	1400	1400	1400	1400	0
259	20241014	153200	545239124	1400	1400	1400	1400	0
260	20241014	153100	545239124	1400	1400	1400	1400	0
261	20241014	153000	545239124	1400	1400	1400	1400	1755
262	20241014	152900	542782124	1388	1388	1388	1388	0
263	20241014	152800	542782124	1388	1388	1388	1388	0
264	20241014	152700	542782124	1388	1388	1388	1388	0
265	20241014	152600	542782124	1388	1388	1388	1388	0
266	20241014	152500	542782124	1388	1388	1388	1388	0
267	20241014	152400	542782124	1388	1388	1388	1388	0
268	20241014	152300	542782124	1388	1388	1388	1388	0
269	20241014	152200	542782124	1388	1388	1388	1388	0
270	20241014	152100	542782124	1388	1388	1388	1388	0
271	20241014	152000	542782124	1388	1388	1388	1388	0
272	20241014	151900	542782124	1388	1408	1409	1388	21092
273	20241014	151800	513453774	1409	1409	1409	1409	1
274	20241014	151700	513452365	1409	1398	1409	1398	82
275	20241014	151600	513337707	1412	1412	1412	1412	1
276	20241014	151500	513336295	1392	1415	1416	1392	9010
277	20241014	151400	500725415	1414	1408	1414	1408	6655
278	20241014	151300	491338342	1407	1402	1407	1402	9024
279	20241014	151200	478674594	1401	1400	1401	1400	1212
280	20241014	151100	476976825	1400	1400	1400	1400	0
281	20241014	151000	476976825	1400	1399	1401	1393	522
282	20241014	150900	476246892	1401	1399	1401	1399	1039
283	20241014	150800	474791271	1399	1399	1400	1399	382
284	20241014	150700	474256704	1400	1400	1400	1400	0
285	20241014	150600	474256704	1400	1400	1400	1400	0
286	20241014	150500	474256704	1400	1400	1400	1400	0
287	20241014	150400	474256704	1400	1400	1400	1400	13
288	20241014	150300	474238504	1400	1400	1400	1400	7
289	20241014	150200	474228704	1400	1391	1400	1391	10
290	20241014	150100	474214750	1391	1391	1391	1391	1
291	20241014	150000	474213359	1390	1400	1400	1390	2
292	20241014	145900	474210569	1400	1400	1400	1400	0
293	20241014	145800	474210569	1400	1400	1400	1400	0
294	20241014	145700	474210569	1400	1400	1400	1400	1
295	20241014	145600	474209169	1400	1392	1400	1389	501
296	20241014	145500	473511859	1400	1392	1400	1392	8
297	20241014	145400	473500715	1392	1394	1394	1392	500
298	20241014	145300	472804693	1400	1400	1400	1400	10
299	20241014	145200	472790693	1399	1394	1399	1392	1394
300	20241014	145100	470848935	1393	1394	1394	1393	151
301	20241014	145000	470638446	1400	1400	1400	1400	0
302	20241014	144900	470638446	1400	1400	1400	1400	1
303	20241014	144800	470637046	1400	1399	1400	1399	50
304	20241014	144700	470567051	1402	1402	1402	1402	0
305	20241014	144600	470567051	1402	1402	1402	1402	0
306	20241014	144500	470567051	1402	1400	1402	1400	50
307	20241014	144400	470497005	1402	1402	1402	1402	0
308	20241014	144300	470497005	1402	1402	1402	1402	0
309	20241014	144200	470497005	1402	1402	1402	1402	0
310	20241014	144100	470497005	1402	1402	1402	1402	0
311	20241014	144000	470497005	1402	1402	1402	1402	0
312	20241014	143900	470497005	1402	1402	1402	1402	0
313	20241014	143800	470497005	1402	1393	1402	1392	501
314	20241014	143700	469799375	1402	1399	1402	1399	31
315	20241014	143600	469756003	1400	1400	1400	1400	206
316	20241014	143500	469467603	1402	1402	1402	1402	3
317	20241014	143400	469463397	1400	1400	1402	1400	311
318	20241014	143300	469027995	1402	1402	1402	1402	1001
319	20241014	143200	467624593	1400	1402	1402	1400	371
320	20241014	143100	467104737	1407	1407	1407	1407	0
321	20241014	143000	467104737	1407	1407	1407	1407	1
322	20241014	142900	467103330	1407	1407	1407	1407	1
323	20241014	142800	467101923	1400	1400	1400	1400	1000
324	20241014	142700	465701923	1406	1406	1406	1406	50
325	20241014	142600	465631623	1408	1408	1408	1408	0
326	20241014	142500	465631623	1408	1408	1408	1408	0
327	20241014	142400	465631623	1408	1408	1408	1408	0
328	20241014	142300	465631623	1408	1408	1408	1408	0
329	20241014	142200	465631623	1408	1408	1408	1408	0
330	20241014	142100	465631623	1408	1408	1408	1408	1
331	20241014	142000	465630215	1410	1410	1410	1410	0
332	20241014	141900	465630215	1410	1410	1410	1410	0
333	20241014	141800	465630215	1410	1410	1410	1410	0
334	20241014	141700	465630215	1410	1410	1410	1410	0
335	20241014	141600	465630215	1410	1410	1410	1410	0
336	20241014	141500	465630215	1410	1410	1410	1410	1
337	20241014	141400	465628805	1405	1405	1405	1405	628
338	20241014	141300	464746465	1410	1410	1410	1410	0
339	20241014	141200	464746465	1410	1399	1410	1399	11852
340	20241014	141100	448093381	1399	1399	1399	1399	1
341	20241014	141000	448091982	1398	1395	1398	1395	3992
342	20241014	140900	442518320	1395	1395	1395	1395	11
343	20241014	140800	442502975	1395	1395	1395	1395	1
344	20241014	140700	442501580	1394	1390	1394	1390	317
345	20241014	140600	442059750	1395	1395	1395	1395	0
346	20241014	140500	442059750	1395	1395	1395	1395	0
347	20241014	140400	442059750	1395	1395	1395	1395	0
348	20241014	140300	442059750	1395	1395	1395	1395	50
349	20241014	140200	441990000	1395	1395	1395	1395	0
350	20241014	140100	441990000	1395	1395	1395	1395	1
351	20241014	140000	441988605	1396	1396	1396	1396	0
352	20241014	135900	441988605	1396	1391	1396	1388	2470
353	20241014	135800	438547037	1391	1391	1391	1391	0
354	20241014	135700	438547037	1391	1391	1391	1391	0
355	20241014	135600	438547037	1391	1391	1391	1391	0
356	20241014	135500	438547037	1391	1391	1391	1391	126
357	20241014	135400	438371771	1395	1395	1395	1395	0
358	20241014	135300	438371771	1395	1395	1395	1395	20
359	20241014	135200	438343871	1395	1395	1395	1395	0
360	20241014	135100	438343871	1395	1395	1395	1395	0
361	20241014	135000	438343871	1395	1391	1395	1391	108
362	20241014	134900	438193639	1391	1391	1391	1391	25
363	20241014	134800	438158864	1391	1391	1391	1391	0
364	20241014	134700	438158864	1391	1395	1395	1391	469
365	20241014	134600	437506244	1392	1392	1392	1392	0
366	20241014	134500	437506244	1392	1392	1392	1392	2026
367	20241014	134400	434686052	1392	1392	1392	1392	100
368	20241014	134300	434546852	1396	1396	1396	1396	0
369	20241014	134200	434546852	1396	1396	1396	1396	0
370	20241014	134100	434546852	1396	1396	1396	1396	0
371	20241014	134000	434546852	1396	1396	1396	1396	0
372	20241014	133900	434546852	1396	1396	1396	1396	0
373	20241014	133800	434546852	1396	1391	1396	1391	8
374	20241014	133700	434535719	1396	1396	1396	1396	0
375	20241014	133600	434535719	1396	1396	1396	1396	110
376	20241014	133500	434382159	1396	1396	1396	1396	15
377	20241014	133400	434361219	1396	1396	1396	1396	1
378	20241014	133300	434359823	1390	1390	1390	1390	0
379	20241014	133200	434359823	1390	1390	1390	1390	0
380	20241014	133100	434359823	1390	1390	1390	1390	0
381	20241014	133000	434359823	1390	1390	1390	1390	99
382	20241014	132900	434222213	1396	1396	1396	1396	0
383	20241014	132800	434222213	1396	1396	1396	1396	54
384	20241014	132700	434146829	1396	1396	1396	1396	0
385	20241014	132600	434146829	1396	1396	1396	1396	1
386	20241014	132500	434145433	1397	1398	1398	1397	2
387	20241014	132400	434142638	1398	1398	1398	1398	0
388	20241014	132300	434142638	1398	1395	1398	1395	1058
389	20241014	132200	432664697	1397	1397	1397	1397	0
390	20241014	132100	432664697	1397	1397	1397	1397	0
391	20241014	132000	432664697	1397	1397	1397	1397	0
392	20241014	131900	432664697	1397	1397	1397	1397	0
393	20241014	131800	432664697	1397	1397	1397	1397	1
394	20241014	131700	432663300	1396	1396	1396	1396	0
395	20241014	131600	432663300	1396	1396	1396	1396	0
396	20241014	131500	432663300	1396	1396	1396	1396	0
397	20241014	131400	432663300	1396	1396	1396	1396	1000
398	20241014	131300	431267300	1397	1397	1397	1397	0
399	20241014	131200	431267300	1397	1397	1397	1397	0
400	20241014	131100	431267300	1397	1397	1397	1397	5
401	20241014	131000	431260315	1396	1396	1396	1396	0
402	20241014	130900	431260315	1396	1396	1396	1396	1
403	20241014	130800	431258919	1385	1385	1385	1385	0
404	20241014	130700	431258919	1385	1385	1385	1385	0
405	20241014	130600	431258919	1385	1385	1385	1385	0
406	20241014	130500	431258919	1385	1385	1385	1385	0
407	20241014	130400	431258919	1385	1385	1385	1385	0
408	20241014	130300	431258919	1385	1388	1388	1385	126
409	20241014	130200	431084208	1399	1399	1399	1399	1
410	20241014	130100	431082809	1400	1400	1400	1400	0
411	20241014	130000	431082809	1400	1400	1400	1400	0
412	20241014	125900	431082809	1400	1400	1400	1400	11
413	20241014	125800	431067409	1395	1386	1395	1384	2089
414	20241014	125700	428167188	1395	1395	1395	1395	0
415	20241014	125600	428167188	1395	1395	1395	1395	0
416	20241014	125500	428167188	1395	1395	1395	1395	0
417	20241014	125400	428167188	1395	1395	1395	1395	1
418	20241014	125300	428165793	1395	1395	1395	1395	1
419	20241014	125200	428164398	1386	1386	1386	1386	1
420	20241014	125100	428163012	1395	1395	1395	1395	0
421	20241014	125000	428163012	1395	1392	1395	1392	720
422	20241014	124900	427160748	1392	1386	1392	1386	58
423	20241014	124800	427080354	1393	1393	1393	1393	0
424	20241014	124700	427080354	1393	1386	1393	1386	81
425	20241014	124600	426968081	1393	1393	1393	1393	0
426	20241014	124500	426968081	1393	1393	1393	1393	0
427	20241014	124400	426968081	1393	1393	1393	1393	0
428	20241014	124300	426968081	1393	1393	1393	1393	1
429	20241014	124200	426966688	1394	1386	1394	1386	385
430	20241014	124100	426431690	1394	1389	1394	1389	4
431	20241014	124000	426426119	1389	1389	1389	1389	99
432	20241014	123900	426288608	1389	1393	1393	1389	299
433	20241014	123800	425872497	1393	1393	1393	1393	0
434	20241014	123700	425872497	1393	1393	1393	1393	2
435	20241014	123600	425869711	1393	1393	1393	1393	0
436	20241014	123500	425869711	1393	1393	1393	1393	1
437	20241014	123400	425868318	1395	1395	1395	1395	0
438	20241014	123300	425868318	1395	1395	1395	1395	0
439	20241014	123200	425868318	1395	1394	1395	1394	2
440	20241014	123100	425865529	1397	1383	1397	1383	2
441	20241014	123000	425862749	1383	1397	1397	1383	933
442	20241014	122900	424572340	1405	1405	1405	1405	0
443	20241014	122800	424572340	1405	1405	1405	1405	0
444	20241014	122700	424572340	1405	1405	1405	1405	0
445	20241014	122600	424572340	1405	1405	1405	1405	0
446	20241014	122500	424572340	1405	1390	1405	1380	42
447	20241014	122400	424514014	1390	1390	1390	1390	2
448	20241014	122300	424511234	1396	1396	1396	1396	1
449	20241014	122200	424509838	1398	1401	1401	1376	49
450	20241014	122100	424442117	1401	1401	1401	1401	11
451	20241014	122000	424426706	1378	1378	1378	1378	6
452	20241014	121900	424418438	1392	1392	1392	1392	47
453	20241014	121800	424353014	1401	1375	1401	1369	4440
454	20241014	121700	418252066	1375	1370	1377	1368	8755
455	20241014	121600	406257217	1375	1378	1380	1368	17005
456	20241014	121500	382897759	1385	1390	1390	1378	12012
457	20241014	121400	366320375	1386	1395	1395	1386	4500
458	20241014	121300	360059175	1390	1400	1400	1390	2509
459	20241014	121200	356568594	1400	1398	1407	1395	2927
460	20241014	121100	352474136	1398	1382	1398	1381	1864
461	20241014	121000	349883987	1382	1398	1398	1382	6023
462	20241014	120900	341526456	1398	1403	1403	1398	9399
463	20241014	120800	328361616	1407	1407	1407	1407	1
464	20241014	120700	328360209	1403	1403	1403	1402	4171
465	20241014	120600	322509181	1407	1407	1407	1407	0
466	20241014	120500	322509181	1407	1407	1407	1407	0
467	20241014	120400	322509181	1407	1407	1407	1407	939
468	20241014	120300	321188008	1407	1408	1412	1407	2008
469	20241014	120200	318361711	1413	1413	1413	1413	0
470	20241014	120100	318361711	1413	1409	1413	1408	501
471	20241014	120000	317656209	1415	1415	1415	1415	500
472	20241014	115900	316948709	1415	1415	1415	1415	1
473	20241014	115800	316947294	1408	1408	1408	1408	1
474	20241014	115700	316945886	1415	1415	1415	1415	0
475	20241014	115600	316945886	1415	1416	1416	1415	10
476	20241014	115500	316931731	1409	1409	1411	1409	340
477	20241014	115400	316452007	1417	1417	1417	1417	10
478	20241014	115300	316437837	1418	1405	1419	1405	10375
479	20241014	115200	301793898	1405	1405	1405	1399	165
480	20241014	115100	301562163	1405	1405	1405	1405	50
481	20241014	115000	301491913	1407	1393	1407	1393	27137
482	20241014	114900	263522399	1392	1389	1392	1389	4694
483	20241014	114800	256994883	1390	1390	1390	1390	0
484	20241014	114700	256994883	1390	1374	1390	1374	101
485	20241014	114600	256856093	1391	1391	1391	1391	1
486	20241014	114500	256854702	1374	1393	1393	1374	259
487	20241014	114400	256494105	1386	1386	1394	1386	489
488	20241014	114300	255816343	1386	1386	1386	1386	3
489	20241014	114200	255812185	1394	1394	1394	1394	0
490	20241014	114100	255812185	1394	1394	1394	1394	10
491	20241014	114000	255798245	1386	1386	1386	1386	0
492	20241014	113900	255798245	1386	1394	1394	1386	23
493	20241014	113800	255766359	1386	1386	1394	1386	1021
494	20241014	113700	254348468	1393	1386	1393	1386	14
495	20241014	113600	254329050	1394	1392	1394	1392	120
496	20241014	113500	254162006	1386	1386	1390	1386	5963
497	20241014	113400	245878975	1386	1384	1388	1380	5294
498	20241014	113300	238543455	1383	1375	1383	1375	108
499	20241014	113200	238394300	1375	1367	1375	1367	7425
500	20241014	113100	228210360	1366	1363	1366	1363	2290
501	20241014	113000	225085690	1360	1360	1360	1360	27
502	20241014	112900	225048970	1359	1359	1359	1359	0
503	20241014	112800	225048970	1359	1359	1359	1359	0
504	20241014	112700	225048970	1359	1359	1359	1359	0
505	20241014	112600	225048970	1359	1359	1359	1359	1
506	20241014	112500	225047611	1359	1359	1359	1359	0
507	20241014	112400	225047611	1359	1362	1362	1359	686
508	20241014	112300	224113906	1363	1363	1363	1363	0
509	20241014	112200	224113906	1363	1363	1363	1363	10
510	20241014	112100	224100276	1362	1360	1362	1360	850
511	20241014	112000	222943578	1360	1361	1361	1360	150
512	20241014	111900	222739576	1362	1362	1362	1362	10
513	20241014	111800	222725956	1361	1361	1361	1361	0
514	20241014	111700	222725956	1361	1360	1361	1359	1069
515	20241014	111600	221271715	1360	1360	1360	1360	20
516	20241014	111500	221244515	1360	1360	1360	1360	10
517	20241014	111400	221230915	1362	1362	1362	1362	0
518	20241014	111300	221230915	1362	1362	1362	1362	265
519	20241014	111200	220869985	1363	1359	1363	1359	2341
520	20241014	111100	217681540	1360	1360	1360	1360	0
521	20241014	111000	217681540	1360	1360	1360	1360	1900
522	20241014	110900	215097540	1361	1361	1361	1361	0
523	20241014	110800	215097540	1361	1360	1361	1360	390
524	20241014	110700	214566840	1360	1361	1361	1360	378
525	20241014	110600	214052592	1362	1362	1362	1362	673
526	20241014	110500	213135966	1368	1368	1368	1368	10
527	20241014	110400	213122286	1370	1360	1370	1360	13837
528	20241014	110300	194229709	1360	1360	1360	1360	0
529	20241014	110200	194229709	1360	1360	1360	1360	0
530	20241014	110100	194229709	1360	1360	1360	1360	0
531	20241014	110000	194229709	1360	1360	1360	1360	5
532	20241014	105900	194222909	1360	1360	1360	1360	10
533	20241014	105800	194209309	1360	1360	1360	1360	0
534	20241014	105700	194209309	1360	1360	1360	1360	2506
535	20241014	105600	190801149	1360	1360	1360	1360	0
536	20241014	105500	190801149	1360	1360	1360	1360	0
537	20241014	105400	190801149	1360	1360	1360	1360	0
538	20241014	105300	190801149	1360	1360	1360	1360	368
539	20241014	105200	190300669	1360	1360	1360	1360	0
540	20241014	105100	190300669	1360	1360	1360	1360	0
541	20241014	105000	190300669	1360	1360	1360	1360	10
542	20241014	104900	190287069	1360	1360	1360	1360	0
543	20241014	104800	190287069	1360	1359	1360	1359	14
544	20241014	104700	190268039	1360	1360	1360	1360	58
545	20241014	104600	190189159	1360	1360	1360	1360	195
546	20241014	104500	189923959	1361	1361	1361	1361	0
547	20241014	104400	189923959	1361	1361	1361	1361	0
548	20241014	104300	189923959	1361	1361	1361	1361	0
549	20241014	104200	189923959	1361	1361	1361	1361	0
550	20241014	104100	189923959	1361	1361	1361	1361	0
551	20241014	104000	189923959	1361	1361	1361	1361	0
552	20241014	103900	189923959	1361	1361	1361	1361	0
553	20241014	103800	189923959	1361	1361	1361	1361	0
554	20241014	103700	189923959	1361	1360	1361	1360	5000
555	20241014	103600	183120560	1360	1360	1360	1360	0
556	20241014	103500	183120560	1360	1360	1360	1360	0
557	20241014	103400	183120560	1360	1360	1360	1360	0
558	20241014	103300	183120560	1360	1360	1360	1360	0
559	20241014	103200	183120560	1360	1353	1360	1353	4
560	20241014	103100	183115134	1353	1353	1353	1353	500
561	20241014	103000	182438634	1353	1353	1353	1353	0
562	20241014	102900	182438634	1353	1353	1353	1353	58
563	20241014	102800	182360160	1353	1353	1353	1353	2098
564	20241014	102700	179521566	1353	1353	1353	1353	383
565	20241014	102600	179003367	1353	1353	1353	1353	0
566	20241014	102500	179003367	1353	1353	1353	1353	0
567	20241014	102400	179003367	1353	1361	1362	1353	406
568	20241014	102300	178453996	1361	1360	1361	1360	4000
569	20241014	102200	173010000	1360	1360	1360	1360	583
570	20241014	102100	172217120	1360	1360	1360	1360	10
571	20241014	102000	172203520	1360	1361	1361	1360	10
572	20241014	101900	172189917	1360	1360	1360	1360	3000
573	20241014	101800	168109917	1360	1360	1360	1360	0
574	20241014	101700	168109917	1360	1360	1360	1360	0
575	20241014	101600	168109917	1360	1360	1360	1360	0
576	20241014	101500	168109917	1360	1360	1360	1360	10
577	20241014	101400	168096317	1360	1360	1360	1360	300
578	20241014	101300	167688317	1361	1362	1362	1360	3001
579	20241014	101200	163604475	1361	1353	1361	1353	4019
580	20241014	101100	158140870	1347	1347	1347	1347	0
581	20241014	101000	158140870	1347	1350	1350	1347	1135
582	20241014	100900	156609217	1350	1355	1355	1350	4735
583	20241014	100800	150203571	1360	1356	1360	1356	10
584	20241014	100700	150189975	1356	1356	1356	1356	14
585	20241014	100600	150170991	1355	1355	1355	1355	0
586	20241014	100500	150170991	1355	1355	1355	1355	9
587	20241014	100400	150158796	1356	1356	1356	1356	50
588	20241014	100300	150090996	1356	1360	1360	1356	31
589	20241014	100200	150048956	1356	1357	1357	1356	129
590	20241014	100100	149874031	1357	1357	1357	1357	7
591	20241014	100000	149864532	1360	1360	1360	1360	0
592	20241014	095900	149864532	1360	1360	1360	1360	77
593	20241014	095800	149759812	1360	1360	1360	1360	0
594	20241014	095700	149759812	1360	1361	1361	1360	4300
595	20241014	095600	143907812	1360	1360	1360	1360	0
596	20241014	095500	143907812	1360	1360	1360	1360	109
597	20241014	095400	143759572	1361	1361	1361	1361	4
598	20241014	095300	143754128	1361	1361	1361	1361	1000
599	20241014	095200	142393128	1361	1361	1361	1361	10
600	20241014	095100	142379518	1356	1356	1356	1356	5
601	20241014	095000	142372738	1354	1361	1361	1354	340
602	20241014	094900	141911678	1361	1361	1361	1361	0
603	20241014	094800	141911678	1361	1360	1361	1360	3000
604	20241014	094700	137829360	1360	1360	1360	1360	0
605	20241014	094600	137829360	1360	1360	1360	1360	11
606	20241014	094500	137814400	1360	1360	1360	1360	17
607	20241014	094400	137791280	1360	1360	1360	1360	1
608	20241014	094300	137789920	1352	1352	1352	1352	0
609	20241014	094200	137789920	1352	1352	1352	1352	0
610	20241014	094100	137789920	1352	1352	1352	1352	0
611	20241014	094000	137789920	1352	1354	1354	1352	1652
612	20241014	093900	135556414	1360	1360	1360	1360	1
613	20241014	093800	135555054	1363	1363	1363	1363	0
614	20241014	093700	135555054	1363	1362	1363	1362	4010
615	20241014	093600	130093424	1362	1362	1362	1362	395
616	20241014	093500	129555434	1361	1358	1361	1358	3005
617	20241014	093400	125467378	1352	1352	1352	1352	0
618	20241014	093300	125467378	1352	1352	1352	1352	0
619	20241014	093200	125467378	1352	1353	1353	1351	12243
620	20241014	093100	108908358	1361	1361	1361	1361	251
621	20241014	093000	108566747	1361	1360	1364	1360	6003
622	20241014	092900	100396155	1361	1361	1361	1361	353
623	20241014	092800	99915722	1361	1360	1361	1360	4005
624	20241014	092700	94468917	1360	1360	1360	1360	0
625	20241014	092600	94468917	1360	1356	1360	1356	23
626	20241014	092500	94437709	1360	1356	1360	1356	215
627	20241014	092400	94145349	1360	1360	1360	1360	7
628	20241014	092300	94135829	1356	1350	1356	1350	993
629	20241014	092200	92789447	1356	1356	1356	1356	0
630	20241014	092100	92789447	1356	1356	1356	1356	400
631	20241014	092000	92247047	1356	1356	1356	1356	3
632	20241014	091900	92242979	1356	1347	1356	1347	26
633	20241014	091800	92207939	1347	1355	1355	1347	5909
634	20241014	091700	84236529	1355	1350	1355	1350	525
635	20241014	091600	83527759	1355	1355	1355	1355	6
636	20241014	091500	83519629	1355	1357	1357	1347	21686
637	20241014	091400	54175463	1358	1360	1360	1358	8387
638	20241014	091300	42778443	1361	1364	1364	1361	6121
639	20241014	091200	34440977	1369	1370	1370	1365	307
640	20241014	091100	34021402	1370	1370	1371	1370	4038
641	20241014	091000	28488904	1370	1370	1370	1370	0
642	20241014	090900	28488904	1370	1367	1370	1366	1611
643	20241014	090800	26285278	1386	1386	1388	1385	3606
644	20241014	090700	21286292	1365	1388	1388	1365	1004
645	20241014	090600	19892832	1388	1388	1388	1361	2795
646	20241014	090500	16083451	1362	1362	1362	1362	1192
647	20241014	090400	14459947	1360	1395	1400	1360	7010
648	20241014	090300	4718891	1400	1360	1400	1360	59
649	20241014	090200	4638376	1360	1358	1360	1358	2049
650	20241014	090100	1855752	1358	1349	1358	1349	838
651	20241014	090000	724704	1348	1350	1350	1348	537