KissMeData/217730/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210100	705634132	1848	1848	1848	1848	9934
3	20241008	210000	705634132	1848	1848	1848	1848	0
4	20241008	205900	705634132	1848	1848	1848	1848	0
5	20241008	205800	705634132	1848	1848	1848	1848	0
6	20241008	205700	705634132	1848	1848	1848	1848	0
7	20241008	205600	705634132	1848	1848	1848	1848	0
8	20241008	205500	705634132	1848	1848	1848	1848	0
9	20241008	205400	705634132	1848	1848	1848	1848	0
10	20241008	205300	705634132	1848	1848	1848	1848	0
11	20241008	205200	705634132	1848	1848	1848	1848	0
12	20241008	205100	705634132	1848	1848	1848	1848	0
13	20241008	205000	705634132	1848	1848	1848	1848	0
14	20241008	204900	705634132	1848	1848	1848	1848	0
15	20241008	204800	705634132	1848	1848	1848	1848	0
16	20241008	204700	705634132	1848	1848	1848	1848	0
17	20241008	204600	705634132	1848	1848	1848	1848	0
18	20241008	204500	705634132	1848	1848	1848	1848	0
19	20241008	204400	705634132	1848	1848	1848	1848	0
20	20241008	204300	705634132	1848	1848	1848	1848	0
21	20241008	204200	705634132	1848	1848	1848	1848	0
22	20241008	204100	705634132	1848	1848	1848	1848	0
23	20241008	204000	705634132	1848	1848	1848	1848	0
24	20241008	203900	705634132	1848	1848	1848	1848	0
25	20241008	203800	705634132	1848	1848	1848	1848	0
26	20241008	203700	705634132	1848	1848	1848	1848	0
27	20241008	203600	705634132	1848	1848	1848	1848	0
28	20241008	203500	705634132	1848	1848	1848	1848	0
29	20241008	203400	705634132	1848	1848	1848	1848	0
30	20241008	203300	705634132	1848	1848	1848	1848	0
31	20241008	203200	705634132	1848	1848	1848	1848	0
32	20241008	203100	705634132	1848	1848	1848	1848	9934
33	20241008	203000	705634132	1848	1848	1848	1848	0
34	20241008	202900	705634132	1848	1848	1848	1848	0
35	20241008	202800	705634132	1848	1848	1848	1848	0
36	20241008	202700	705634132	1848	1848	1848	1848	0
37	20241008	202600	705634132	1848	1848	1848	1848	0
38	20241008	202500	705634132	1848	1848	1848	1848	0
39	20241008	202400	705634132	1848	1848	1848	1848	0
40	20241008	202300	705634132	1848	1848	1848	1848	0
41	20241008	202200	705634132	1848	1848	1848	1848	0
42	20241008	202100	705634132	1848	1848	1848	1848	0
43	20241008	202000	705634132	1848	1848	1848	1848	0
44	20241008	201900	705634132	1848	1848	1848	1848	0
45	20241008	201800	705634132	1848	1848	1848	1848	0
46	20241008	201700	705634132	1848	1848	1848	1848	0
47	20241008	201600	705634132	1848	1848	1848	1848	0
48	20241008	201500	705634132	1848	1848	1848	1848	0
49	20241008	201400	705634132	1848	1848	1848	1848	0
50	20241008	201300	705634132	1848	1848	1848	1848	0
51	20241008	201200	705634132	1848	1848	1848	1848	0
52	20241008	201100	705634132	1848	1848	1848	1848	0
53	20241008	201000	705634132	1848	1848	1848	1848	0
54	20241008	200900	705634132	1848	1848	1848	1848	0
55	20241008	200800	705634132	1848	1848	1848	1848	0
56	20241008	200700	705634132	1848	1848	1848	1848	0
57	20241008	200600	705634132	1848	1848	1848	1848	0
58	20241008	200500	705634132	1848	1848	1848	1848	0
59	20241008	200400	705634132	1848	1848	1848	1848	0
60	20241008	200300	705634132	1848	1848	1848	1848	0
61	20241008	200200	705634132	1848	1848	1848	1848	0
62	20241008	200100	705634132	1848	1848	1848	1848	9934
63	20241008	200000	705634132	1848	1848	1848	1848	0
64	20241008	195900	705634132	1848	1848	1848	1848	0
65	20241008	195800	705634132	1848	1848	1848	1848	0
66	20241008	195700	705634132	1848	1848	1848	1848	0
67	20241008	195600	705634132	1848	1848	1848	1848	0
68	20241008	195500	705634132	1848	1848	1848	1848	0
69	20241008	195400	705634132	1848	1848	1848	1848	0
70	20241008	195300	705634132	1848	1848	1848	1848	0
71	20241008	195200	705634132	1848	1848	1848	1848	0
72	20241008	195100	705634132	1848	1848	1848	1848	0
73	20241008	195000	705634132	1848	1848	1848	1848	0
74	20241008	194900	705634132	1848	1848	1848	1848	0
75	20241008	194800	705634132	1848	1848	1848	1848	0
76	20241008	194700	705634132	1848	1848	1848	1848	0
77	20241008	194600	705634132	1848	1848	1848	1848	0
78	20241008	194500	705634132	1848	1848	1848	1848	0
79	20241008	194400	705634132	1848	1848	1848	1848	0
80	20241008	194300	705634132	1848	1848	1848	1848	0
81	20241008	194200	705634132	1848	1848	1848	1848	0
82	20241008	194100	705634132	1848	1848	1848	1848	0
83	20241008	194000	705634132	1848	1848	1848	1848	0
84	20241008	193900	705634132	1848	1848	1848	1848	0
85	20241008	193800	705634132	1848	1848	1848	1848	0
86	20241008	193700	705634132	1848	1848	1848	1848	0
87	20241008	193600	705634132	1848	1848	1848	1848	0
88	20241008	193500	705634132	1848	1848	1848	1848	0
89	20241008	193400	705634132	1848	1848	1848	1848	0
90	20241008	193300	705634132	1848	1848	1848	1848	0
91	20241008	193200	705634132	1848	1848	1848	1848	0
92	20241008	193100	705634132	1848	1848	1848	1848	9934
93	20241008	193000	705634132	1848	1848	1848	1848	0
94	20241008	192900	705634132	1848	1848	1848	1848	0
95	20241008	192800	705634132	1848	1848	1848	1848	0
96	20241008	192700	705634132	1848	1848	1848	1848	0
97	20241008	192600	705634132	1848	1848	1848	1848	0
98	20241008	192500	705634132	1848	1848	1848	1848	0
99	20241008	192400	705634132	1848	1848	1848	1848	0
100	20241008	192300	705634132	1848	1848	1848	1848	0
101	20241008	192200	705634132	1848	1848	1848	1848	0
102	20241008	192100	705634132	1848	1848	1848	1848	0
103	20241008	192000	705634132	1848	1848	1848	1848	0
104	20241008	191900	705634132	1848	1848	1848	1848	0
105	20241008	191800	705634132	1848	1848	1848	1848	0
106	20241008	191700	705634132	1848	1848	1848	1848	0
107	20241008	191600	705634132	1848	1848	1848	1848	0
108	20241008	191500	705634132	1848	1848	1848	1848	0
109	20241008	191400	705634132	1848	1848	1848	1848	0
110	20241008	191300	705634132	1848	1848	1848	1848	0
111	20241008	191200	705634132	1848	1848	1848	1848	0
112	20241008	191100	705634132	1848	1848	1848	1848	0
113	20241008	191000	705634132	1848	1848	1848	1848	0
114	20241008	190900	705634132	1848	1848	1848	1848	0
115	20241008	190800	705634132	1848	1848	1848	1848	0
116	20241008	190700	705634132	1848	1848	1848	1848	0
117	20241008	190600	705634132	1848	1848	1848	1848	0
118	20241008	190500	705634132	1848	1848	1848	1848	0
119	20241008	190400	705634132	1848	1848	1848	1848	0
120	20241008	190300	705634132	1848	1848	1848	1848	0
121	20241008	190200	705634132	1848	1848	1848	1848	0
122	20241008	190100	705634132	1848	1848	1848	1848	9934
123	20241008	190000	705634132	1848	1848	1848	1848	0
124	20241008	185900	705634132	1848	1848	1848	1848	0
125	20241008	185800	705634132	1848	1848	1848	1848	0
126	20241008	185700	705634132	1848	1848	1848	1848	0
127	20241008	185600	705634132	1848	1848	1848	1848	0
128	20241008	185500	705634132	1848	1848	1848	1848	0
129	20241008	185400	705634132	1848	1848	1848	1848	0
130	20241008	185300	705634132	1848	1848	1848	1848	0
131	20241008	185200	705634132	1848	1848	1848	1848	0
132	20241008	185100	705634132	1848	1848	1848	1848	0
133	20241008	185000	705634132	1848	1848	1848	1848	0
134	20241008	184900	705634132	1848	1848	1848	1848	0
135	20241008	184800	705634132	1848	1848	1848	1848	0
136	20241008	184700	705634132	1848	1848	1848	1848	0
137	20241008	184600	705634132	1848	1848	1848	1848	0
138	20241008	184500	705634132	1848	1848	1848	1848	0
139	20241008	184400	705634132	1848	1848	1848	1848	0
140	20241008	184300	705634132	1848	1848	1848	1848	0
141	20241008	184200	705634132	1848	1848	1848	1848	0
142	20241008	184100	705634132	1848	1848	1848	1848	0
143	20241008	184000	705634132	1848	1848	1848	1848	0
144	20241008	183900	705634132	1848	1848	1848	1848	0
145	20241008	183800	705634132	1848	1848	1848	1848	0
146	20241008	183700	705634132	1848	1848	1848	1848	0
147	20241008	183600	705634132	1848	1848	1848	1848	0
148	20241008	183500	705634132	1848	1848	1848	1848	0
149	20241008	183400	705634132	1848	1848	1848	1848	0
150	20241008	183300	705634132	1848	1848	1848	1848	0
151	20241008	183200	705634132	1848	1848	1848	1848	0
152	20241008	183100	705634132	1848	1848	1848	1848	9934
153	20241008	183000	705634132	1848	1848	1848	1848	0
154	20241008	182900	705634132	1848	1848	1848	1848	0
155	20241008	182800	705634132	1848	1848	1848	1848	0
156	20241008	182700	705634132	1848	1848	1848	1848	0
157	20241008	182600	705634132	1848	1848	1848	1848	0
158	20241008	182500	705634132	1848	1848	1848	1848	0
159	20241008	182400	705634132	1848	1848	1848	1848	0
160	20241008	182300	705634132	1848	1848	1848	1848	0
161	20241008	182200	705634132	1848	1848	1848	1848	0
162	20241008	182100	705634132	1848	1848	1848	1848	0
163	20241008	182000	705634132	1848	1848	1848	1848	0
164	20241008	181900	705634132	1848	1848	1848	1848	0
165	20241008	181800	705634132	1848	1848	1848	1848	0
166	20241008	181700	705634132	1848	1848	1848	1848	0
167	20241008	181600	705634132	1848	1848	1848	1848	0
168	20241008	181500	705634132	1848	1848	1848	1848	0
169	20241008	181400	705634132	1848	1848	1848	1848	0
170	20241008	181300	705634132	1848	1848	1848	1848	0
171	20241008	181200	705634132	1848	1848	1848	1848	0
172	20241008	181100	705634132	1848	1848	1848	1848	0
173	20241008	181000	705634132	1848	1848	1848	1848	0
174	20241008	180900	705634132	1848	1848	1848	1848	0
175	20241008	180800	705634132	1848	1848	1848	1848	0
176	20241008	180700	705634132	1848	1848	1848	1848	0
177	20241008	180600	705634132	1848	1848	1848	1848	0
178	20241008	180500	705634132	1848	1848	1848	1848	0
179	20241008	180400	705634132	1848	1848	1848	1848	0
180	20241008	180300	705634132	1848	1848	1848	1848	0
181	20241008	180200	705634132	1848	1848	1848	1848	0
182	20241008	180100	705634132	1848	1848	1848	1848	9934
183	20241008	180000	705634132	1848	1848	1848	1848	0
184	20241008	175900	705634132	1848	1848	1848	1848	0
185	20241008	175800	705634132	1848	1848	1848	1848	0
186	20241008	175700	705634132	1848	1848	1848	1848	0
187	20241008	175600	705634132	1848	1848	1848	1848	0
188	20241008	175500	705634132	1848	1848	1848	1848	0
189	20241008	175400	705634132	1848	1848	1848	1848	0
190	20241008	175300	705634132	1848	1848	1848	1848	0
191	20241008	175200	705634132	1848	1848	1848	1848	0
192	20241008	175100	705634132	1848	1848	1848	1848	0
193	20241008	175000	705634132	1848	1848	1848	1848	0
194	20241008	174900	705634132	1848	1848	1848	1848	0
195	20241008	174800	705634132	1848	1848	1848	1848	0
196	20241008	174700	705634132	1848	1848	1848	1848	0
197	20241008	174600	705634132	1848	1848	1848	1848	0
198	20241008	174500	705634132	1848	1848	1848	1848	0
199	20241008	174400	705634132	1848	1848	1848	1848	0
200	20241008	174300	705634132	1848	1848	1848	1848	0
201	20241008	174200	705634132	1848	1848	1848	1848	0
202	20241008	174100	705634132	1848	1848	1848	1848	0
203	20241008	174000	705634132	1848	1848	1848	1848	0
204	20241008	173900	705634132	1848	1848	1848	1848	0
205	20241008	173800	705634132	1848	1848	1848	1848	0
206	20241008	173700	705634132	1848	1848	1848	1848	0
207	20241008	173600	705634132	1848	1848	1848	1848	0
208	20241008	173500	705634132	1848	1848	1848	1848	0
209	20241008	173400	705634132	1848	1848	1848	1848	0
210	20241008	173300	705634132	1848	1848	1848	1848	0
211	20241008	173200	705634132	1848	1848	1848	1848	0
212	20241008	173100	705634132	1848	1848	1848	1848	9934
213	20241008	173000	705634132	1848	1848	1848	1848	0
214	20241008	172900	705634132	1848	1848	1848	1848	0
215	20241008	172800	705634132	1848	1848	1848	1848	0
216	20241008	172700	705634132	1848	1848	1848	1848	0
217	20241008	172600	705634132	1848	1848	1848	1848	0
218	20241008	172500	705634132	1848	1848	1848	1848	0
219	20241008	172400	705634132	1848	1848	1848	1848	0
220	20241008	172300	705634132	1848	1848	1848	1848	0
221	20241008	172200	705634132	1848	1848	1848	1848	0
222	20241008	172100	705634132	1848	1848	1848	1848	0
223	20241008	172000	705634132	1848	1848	1848	1848	0
224	20241008	171900	705634132	1848	1848	1848	1848	0
225	20241008	171800	705634132	1848	1848	1848	1848	0
226	20241008	171700	705634132	1848	1848	1848	1848	0
227	20241008	171600	705634132	1848	1848	1848	1848	0
228	20241008	171500	705634132	1848	1848	1848	1848	0
229	20241008	171400	705634132	1848	1848	1848	1848	0
230	20241008	171300	705634132	1848	1848	1848	1848	0
231	20241008	171200	705634132	1848	1848	1848	1848	0
232	20241008	171100	705634132	1848	1848	1848	1848	0
233	20241008	171000	705634132	1848	1848	1848	1848	0
234	20241008	170900	705634132	1848	1848	1848	1848	0
235	20241008	170800	705634132	1848	1848	1848	1848	0
236	20241008	170700	705634132	1848	1848	1848	1848	0
237	20241008	170600	705634132	1848	1848	1848	1848	0
238	20241008	170500	705634132	1848	1848	1848	1848	0
239	20241008	170400	705634132	1848	1848	1848	1848	0
240	20241008	170300	705634132	1848	1848	1848	1848	0
241	20241008	170200	705634132	1848	1848	1848	1848	0
242	20241008	170100	705634132	1848	1848	1848	1848	9934
243	20241008	170000	705634132	1848	1848	1848	1848	0
244	20241008	165900	705634132	1848	1848	1848	1848	0
245	20241008	165800	705634132	1848	1848	1848	1848	0
246	20241008	165700	705634132	1848	1848	1848	1848	0
247	20241008	165600	705634132	1848	1848	1848	1848	0
248	20241008	165500	705634132	1848	1848	1848	1848	0
249	20241008	165400	705634132	1848	1848	1848	1848	0
250	20241008	165300	705634132	1848	1848	1848	1848	0
251	20241008	165200	705634132	1848	1848	1848	1848	0
252	20241008	165100	705634132	1848	1848	1848	1848	0
253	20241008	165000	705634132	1848	1848	1848	1848	0
254	20241008	164900	705634132	1848	1848	1848	1848	0
255	20241008	164800	705634132	1848	1848	1848	1848	0
256	20241008	164700	705634132	1848	1848	1848	1848	0
257	20241008	164600	705634132	1848	1848	1848	1848	0
258	20241008	164500	705634132	1848	1848	1848	1848	0
259	20241008	164400	705634132	1848	1848	1848	1848	0
260	20241008	164300	705634132	1848	1848	1848	1848	0
261	20241008	164200	705634132	1848	1848	1848	1848	0
262	20241008	164100	705634132	1848	1848	1848	1848	0
263	20241008	164000	705634132	1848	1848	1848	1848	0
264	20241008	163900	705634132	1848	1848	1848	1848	0
265	20241008	163800	705634132	1848	1848	1848	1848	0
266	20241008	163700	705634132	1848	1848	1848	1848	0
267	20241008	163600	705634132	1848	1848	1848	1848	0
268	20241008	163500	705634132	1848	1848	1848	1848	0
269	20241008	163400	705634132	1848	1848	1848	1848	0
270	20241008	163300	705634132	1848	1848	1848	1848	0
271	20241008	163200	705634132	1848	1848	1848	1848	0
272	20241008	163100	705634132	1848	1848	1848	1848	9934
273	20241008	163000	705634132	1848	1848	1848	1848	0
274	20241008	162900	705634132	1848	1848	1848	1848	0
275	20241008	162800	705634132	1848	1848	1848	1848	0
276	20241008	162700	705634132	1848	1848	1848	1848	0
277	20241008	162600	705634132	1848	1848	1848	1848	0
278	20241008	162500	705634132	1848	1848	1848	1848	0
279	20241008	162400	705634132	1848	1848	1848	1848	0
280	20241008	162300	705634132	1848	1848	1848	1848	0
281	20241008	162200	705634132	1848	1848	1848	1848	0
282	20241008	162100	705634132	1848	1848	1848	1848	0
283	20241008	162000	705634132	1848	1848	1848	1848	0
284	20241008	161900	705634132	1848	1848	1848	1848	0
285	20241008	161800	705634132	1848	1848	1848	1848	0
286	20241008	161700	705634132	1848	1848	1848	1848	0
287	20241008	161600	705634132	1848	1848	1848	1848	0
288	20241008	161500	705634132	1848	1848	1848	1848	0
289	20241008	161400	705634132	1848	1848	1848	1848	0
290	20241008	161300	705634132	1848	1848	1848	1848	0
291	20241008	161200	705634132	1848	1848	1848	1848	0
292	20241008	161100	705634132	1848	1848	1848	1848	0
293	20241008	161000	705634132	1848	1848	1848	1848	0
294	20241008	160900	705634132	1848	1848	1848	1848	0
295	20241008	160800	705634132	1848	1848	1848	1848	0
296	20241008	160700	705634132	1848	1848	1848	1848	0
297	20241008	160600	705634132	1848	1848	1848	1848	0
298	20241008	160500	705634132	1848	1848	1848	1848	0
299	20241008	160400	705634132	1848	1848	1848	1848	0
300	20241008	160300	705634132	1848	1848	1848	1848	0
301	20241008	160200	705634132	1848	1848	1848	1848	0
302	20241008	160100	705634132	1848	1848	1848	1848	9934
303	20241008	160000	705634132	1848	1848	1848	1848	0
304	20241008	155900	705634132	1848	1848	1848	1848	0
305	20241008	155800	705634132	1848	1848	1848	1848	0
306	20241008	155700	705634132	1848	1848	1848	1848	0
307	20241008	155600	705634132	1848	1848	1848	1848	0
308	20241008	155500	705634132	1848	1848	1848	1848	0
309	20241008	155400	705634132	1848	1848	1848	1848	0
310	20241008	155300	705634132	1848	1848	1848	1848	0
311	20241008	155200	705634132	1848	1848	1848	1848	0
312	20241008	155100	705634132	1848	1848	1848	1848	0
313	20241008	155000	705634132	1848	1848	1848	1848	0
314	20241008	154900	705634132	1848	1848	1848	1848	0
315	20241008	154800	705634132	1848	1848	1848	1848	0
316	20241008	154700	705634132	1848	1848	1848	1848	0
317	20241008	154600	705634132	1848	1848	1848	1848	0
318	20241008	154500	705634132	1848	1848	1848	1848	0
319	20241008	154400	705634132	1848	1848	1848	1848	0
320	20241008	154300	705634132	1848	1848	1848	1848	0
321	20241008	154200	705634132	1848	1848	1848	1848	0
322	20241008	154100	705634132	1848	1848	1848	1848	0
323	20241008	154000	705634132	1848	1848	1848	1848	0
324	20241008	153900	705634132	1848	1848	1848	1848	0
325	20241008	153800	705634132	1848	1848	1848	1848	0
326	20241008	153700	705634132	1848	1848	1848	1848	0
327	20241008	153600	705634132	1848	1848	1848	1848	0
328	20241008	153500	705634132	1848	1848	1848	1848	0
329	20241008	153400	705634132	1848	1848	1848	1848	0
330	20241008	153300	705634132	1848	1848	1848	1848	0
331	20241008	153200	705634132	1848	1848	1848	1848	0
332	20241008	153100	705634132	1848	1848	1848	1848	9934
333	20241008	153000	705634132	1848	1848	1848	1848	9934
334	20241008	152900	687276100	1848	1848	1848	1848	0
335	20241008	152800	687276100	1848	1848	1848	1848	0
336	20241008	152700	687276100	1848	1848	1848	1848	0
337	20241008	152600	687276100	1848	1848	1848	1848	0
338	20241008	152500	687276100	1848	1848	1848	1848	0
339	20241008	152400	687276100	1848	1848	1848	1848	0
340	20241008	152300	687276100	1848	1848	1848	1848	0
341	20241008	152200	687276100	1848	1848	1848	1848	0
342	20241008	152100	687276100	1848	1848	1848	1848	0
343	20241008	152000	687276100	1848	1848	1848	1848	0
344	20241008	151900	687276100	1848	1848	1849	1848	1607
345	20241008	151800	684305237	1849	1848	1849	1845	4949
346	20241008	151700	675157251	1848	1842	1848	1842	10675
347	20241008	151600	655465288	1839	1838	1839	1838	904
348	20241008	151500	653802836	1838	1840	1840	1838	1988
349	20241008	151400	650145131	1842	1842	1843	1842	1546
350	20241008	151300	647296857	1843	1842	1843	1842	243
351	20241008	151200	646849118	1843	1843	1843	1843	409
352	20241008	151100	646095331	1838	1838	1838	1838	460
353	20241008	151000	645249851	1843	1838	1843	1835	1518
354	20241008	150900	642457620	1840	1838	1840	1838	578
355	20241008	150800	641394544	1834	1840	1844	1834	3566
356	20241008	150700	634835854	1839	1835	1840	1835	333
357	20241008	150600	634223474	1834	1842	1842	1834	2209
358	20241008	150500	630168199	1842	1835	1842	1835	1409
359	20241008	150400	627579170	1842	1843	1843	1841	1830
360	20241008	150300	624207381	1843	1840	1843	1831	602
361	20241008	150200	623100203	1841	1845	1847	1839	5098
362	20241008	150100	613708507	1845	1842	1847	1840	1163
363	20241008	150000	611563519	1841	1839	1841	1839	5265
364	20241008	145900	601876501	1838	1837	1840	1836	3734
365	20241008	145800	595014972	1837	1826	1837	1826	5786
366	20241008	145700	584411275	1824	1822	1824	1822	1705
367	20241008	145600	581301555	1820	1820	1820	1820	294
368	20241008	145500	580766475	1817	1822	1822	1817	937
369	20241008	145400	579061026	1822	1822	1830	1822	3126
370	20241008	145300	573349233	1817	1821	1823	1817	4192
371	20241008	145200	565728144	1822	1822	1822	1822	947
372	20241008	145100	564002710	1822	1823	1827	1822	1599
373	20241008	145000	561087938	1823	1828	1828	1823	2019
374	20241008	144900	557399063	1828	1823	1830	1823	2416
375	20241008	144800	552983666	1823	1831	1831	1823	371
376	20241008	144700	552305640	1825	1825	1825	1825	1602
377	20241008	144600	549381990	1824	1824	1824	1824	2500
378	20241008	144500	544821990	1824	1824	1824	1824	2
379	20241008	144400	544818342	1825	1826	1826	1825	1600
380	20241008	144300	541897883	1834	1834	1834	1825	1443
381	20241008	144200	539260449	1824	1824	1824	1824	35
382	20241008	144100	539196609	1823	1835	1835	1823	4272
383	20241008	144000	531367720	1835	1840	1841	1835	5888
384	20241008	143900	520541950	1840	1840	1844	1840	4952
385	20241008	143800	511425465	1840	1835	1840	1834	9856
386	20241008	143700	493306096	1834	1833	1835	1833	4142
387	20241008	143600	485709213	1822	1819	1839	1817	16767
388	20241008	143500	455115763	1819	1820	1820	1819	184
389	20241008	143400	454780987	1819	1820	1820	1818	2027
390	20241008	143300	451092117	1818	1815	1818	1813	5022
391	20241008	143200	441973437	1814	1814	1819	1813	2494
392	20241008	143100	437448824	1811	1815	1822	1811	351
393	20241008	143000	436811564	1816	1824	1824	1816	3816
394	20241008	142900	429857576	1824	1809	1824	1809	1463
395	20241008	142800	427190411	1809	1824	1829	1809	8005
396	20241008	142700	412605847	1823	1806	1823	1801	10672
397	20241008	142600	393273296	1800	1800	1800	1800	565
398	20241008	142500	392256296	1799	1797	1809	1797	11338
399	20241008	142400	371821736	1794	1792	1797	1792	13241
400	20241008	142300	348075276	1792	1792	1792	1792	2364
401	20241008	142200	343838988	1793	1792	1793	1792	4804
402	20241008	142100	335226654	1793	1793	1793	1792	754
403	20241008	142000	333874966	1793	1781	1793	1781	174
404	20241008	141900	333563296	1795	1795	1795	1795	0
405	20241008	141800	333563296	1795	1795	1795	1795	0
406	20241008	141700	333563296	1795	1793	1795	1793	1311
407	20241008	141600	331212051	1793	1789	1793	1788	5830
408	20241008	141500	320775435	1788	1776	1788	1776	15999
409	20241008	141400	292275101	1776	1776	1776	1776	1297
410	20241008	141300	289971629	1777	1777	1777	1777	0
411	20241008	141200	289971629	1777	1777	1777	1777	0
412	20241008	141100	289971629	1777	1777	1777	1777	0
413	20241008	141000	289971629	1777	1777	1777	1777	9
414	20241008	140900	289955636	1778	1778	1778	1778	0
415	20241008	140800	289955636	1778	1776	1778	1776	3286
416	20241008	140700	284118406	1776	1776	1776	1776	0
417	20241008	140600	284118406	1776	1776	1776	1776	0
418	20241008	140500	284118406	1776	1776	1776	1776	1116
419	20241008	140400	282136390	1775	1775	1775	1775	475
420	20241008	140300	281293265	1775	1775	1775	1775	425
421	20241008	140200	280538890	1776	1776	1776	1776	0
422	20241008	140100	280538890	1776	1776	1776	1776	0
423	20241008	140000	280538890	1776	1776	1776	1776	300
424	20241008	135900	280006090	1776	1776	1776	1776	189
425	20241008	135800	279670426	1773	1773	1773	1773	0
426	20241008	135700	279670426	1773	1773	1773	1773	144
427	20241008	135600	279415114	1773	1773	1773	1773	61
428	20241008	135500	279306961	1773	1772	1773	1772	239
429	20241008	135400	278883253	1772	1772	1772	1772	0
430	20241008	135300	278883253	1772	1772	1772	1772	0
431	20241008	135200	278883253	1772	1772	1772	1772	1
432	20241008	135100	278881481	1766	1766	1766	1766	0
433	20241008	135000	278881481	1766	1766	1766	1766	0
434	20241008	134900	278881481	1766	1766	1766	1766	0
435	20241008	134800	278881481	1766	1766	1766	1766	0
436	20241008	134700	278881481	1766	1766	1766	1766	13
437	20241008	134600	278858523	1765	1765	1765	1765	0
438	20241008	134500	278858523	1765	1765	1765	1765	0
439	20241008	134400	278858523	1765	1765	1765	1765	0
440	20241008	134300	278858523	1765	1765	1765	1765	0
441	20241008	134200	278858523	1765	1765	1765	1765	0
442	20241008	134100	278858523	1765	1765	1765	1765	0
443	20241008	134000	278858523	1765	1765	1765	1765	500
444	20241008	133900	277976023	1773	1773	1773	1773	2
445	20241008	133800	277972477	1773	1773	1773	1773	0
446	20241008	133700	277972477	1773	1770	1773	1770	446
447	20241008	133600	277182070	1765	1765	1765	1765	0
448	20241008	133500	277182070	1765	1765	1765	1765	0
449	20241008	133400	277182070	1765	1765	1765	1765	0
450	20241008	133300	277182070	1765	1765	1765	1765	0
451	20241008	133200	277182070	1765	1765	1765	1765	0
452	20241008	133100	277182070	1765	1765	1765	1765	0
453	20241008	133000	277182070	1765	1765	1765	1765	0
454	20241008	132900	277182070	1765	1765	1765	1765	900
455	20241008	132800	275593570	1765	1765	1765	1765	80
456	20241008	132700	275452370	1765	1764	1767	1763	846
457	20241008	132600	273958353	1763	1764	1764	1763	24
458	20241008	132500	273916039	1765	1766	1766	1765	17
459	20241008	132400	273886020	1766	1766	1766	1766	0
460	20241008	132300	273886020	1766	1766	1766	1766	0
461	20241008	132200	273886020	1766	1766	1766	1766	2
462	20241008	132100	273882488	1767	1767	1767	1767	224
463	20241008	132000	273486680	1768	1768	1768	1768	30
464	20241008	131900	273433640	1768	1770	1770	1768	11
465	20241008	131800	273414182	1770	1771	1771	1770	68
466	20241008	131700	273293768	1771	1771	1771	1771	2
467	20241008	131600	273290226	1772	1772	1772	1772	5
468	20241008	131500	273281366	1771	1771	1771	1771	0
469	20241008	131400	273281366	1771	1771	1771	1771	0
470	20241008	131300	273281366	1771	1771	1771	1771	1
471	20241008	131200	273279595	1771	1771	1771	1771	0
472	20241008	131100	273279595	1771	1771	1771	1771	2
473	20241008	131000	273276053	1776	1776	1776	1776	0
474	20241008	130900	273276053	1776	1776	1776	1776	0
475	20241008	130800	273276053	1776	1776	1776	1776	0
476	20241008	130700	273276053	1776	1776	1776	1776	0
477	20241008	130600	273276053	1776	1776	1776	1776	1
478	20241008	130500	273274277	1776	1776	1776	1776	126
479	20241008	130400	273050501	1773	1773	1773	1773	9
480	20241008	130300	273034544	1772	1772	1772	1772	0
481	20241008	130200	273034544	1772	1773	1773	1772	4
482	20241008	130100	273027454	1776	1776	1776	1776	0
483	20241008	130000	273027454	1776	1776	1776	1776	0
484	20241008	125900	273027454	1776	1776	1776	1776	0
485	20241008	125800	273027454	1776	1776	1776	1776	0
486	20241008	125700	273027454	1776	1776	1776	1776	0
487	20241008	125600	273027454	1776	1776	1776	1776	0
488	20241008	125500	273027454	1776	1776	1776	1776	0
489	20241008	125400	273027454	1776	1776	1776	1776	0
490	20241008	125300	273027454	1776	1776	1776	1776	281
491	20241008	125200	272528398	1776	1776	1776	1776	0
492	20241008	125100	272528398	1776	1776	1776	1776	0
493	20241008	125000	272528398	1776	1776	1776	1776	288
494	20241008	124900	272016910	1776	1776	1776	1776	0
495	20241008	124800	272016910	1776	1776	1776	1776	50
496	20241008	124700	271928110	1776	1776	1776	1776	0
497	20241008	124600	271928110	1776	1776	1776	1776	0
498	20241008	124500	271928110	1776	1776	1776	1776	1
499	20241008	124400	271926334	1776	1776	1776	1776	0
500	20241008	124300	271926334	1776	1760	1776	1760	2901
501	20241008	124200	266786136	1760	1760	1760	1760	0
502	20241008	124100	266786136	1760	1760	1760	1760	0
503	20241008	124000	266786136	1760	1760	1760	1760	82
504	20241008	123900	266641816	1758	1758	1758	1758	0
505	20241008	123800	266641816	1758	1758	1758	1758	0
506	20241008	123700	266641816	1758	1758	1758	1758	50
507	20241008	123600	266553916	1758	1758	1758	1758	0
508	20241008	123500	266553916	1758	1758	1758	1758	0
509	20241008	123400	266553916	1758	1758	1758	1758	0
510	20241008	123300	266553916	1758	1758	1758	1758	0
511	20241008	123200	266553916	1758	1758	1758	1758	0
512	20241008	123100	266553916	1758	1759	1759	1758	20
513	20241008	123000	266518745	1766	1766	1766	1766	0
514	20241008	122900	266518745	1766	1766	1766	1766	0
515	20241008	122800	266518745	1766	1766	1766	1766	0
516	20241008	122700	266518745	1766	1766	1766	1766	0
517	20241008	122600	266518745	1766	1766	1766	1766	0
518	20241008	122500	266518745	1766	1766	1766	1766	0
519	20241008	122400	266518745	1766	1766	1766	1766	12
520	20241008	122300	266497553	1767	1767	1767	1767	0
521	20241008	122200	266497553	1767	1767	1767	1767	0
522	20241008	122100	266497553	1767	1767	1767	1767	0
523	20241008	122000	266497553	1767	1767	1767	1767	0
524	20241008	121900	266497553	1767	1767	1767	1767	0
525	20241008	121800	266497553	1767	1767	1767	1767	0
526	20241008	121700	266497553	1767	1767	1767	1767	0
527	20241008	121600	266497553	1767	1767	1767	1767	1
528	20241008	121500	266495786	1757	1757	1757	1757	1
529	20241008	121400	266494029	1767	1766	1767	1766	7000
530	20241008	121300	254125166	1757	1757	1757	1757	0
531	20241008	121200	254125166	1757	1757	1757	1757	0
532	20241008	121100	254125166	1757	1757	1757	1757	0
533	20241008	121000	254125166	1757	1757	1757	1757	0
534	20241008	120900	254125166	1757	1757	1757	1757	0
535	20241008	120800	254125166	1757	1757	1757	1757	0
536	20241008	120700	254125166	1757	1757	1757	1757	1724
537	20241008	120600	251096098	1757	1757	1757	1757	400
538	20241008	120500	250393298	1759	1761	1761	1759	2377
539	20241008	120400	246211973	1761	1761	1761	1761	0
540	20241008	120300	246211973	1761	1761	1761	1761	0
541	20241008	120200	246211973	1761	1761	1761	1761	200
542	20241008	120100	245859773	1761	1763	1763	1761	1000
543	20241008	120000	244098753	1764	1765	1765	1764	234
544	20241008	115900	243685943	1766	1766	1766	1766	0
545	20241008	115800	243685943	1766	1766	1766	1766	1
546	20241008	115700	243684177	1766	1766	1766	1766	34
547	20241008	115600	243624133	1766	1766	1766	1766	446
548	20241008	115500	242836497	1766	1766	1766	1766	200
549	20241008	115400	242483297	1766	1766	1766	1766	0
550	20241008	115300	242483297	1766	1766	1766	1766	0
551	20241008	115200	242483297	1766	1766	1766	1766	0
552	20241008	115100	242483297	1766	1766	1766	1766	484
553	20241008	115000	241628553	1767	1767	1767	1767	0
554	20241008	114900	241628553	1767	1767	1767	1767	1
555	20241008	114800	241626786	1766	1767	1767	1766	530
556	20241008	114700	240690776	1766	1767	1767	1766	82
557	20241008	114600	240545962	1766	1767	1767	1766	494
558	20241008	114500	239673358	1767	1766	1767	1766	483
559	20241008	114400	238819980	1766	1766	1766	1766	0
560	20241008	114300	238819980	1766	1768	1768	1766	3071
561	20241008	114200	233394216	1767	1767	1767	1767	0
562	20241008	114100	233394216	1767	1767	1767	1767	0
563	20241008	114000	233394216	1767	1767	1767	1767	0
564	20241008	113900	233394216	1767	1767	1767	1767	0
565	20241008	113800	233394216	1767	1767	1767	1767	454
566	20241008	113700	232591998	1767	1770	1770	1767	2243
567	20241008	113600	228627483	1768	1768	1768	1768	0
568	20241008	113500	228627483	1768	1768	1768	1768	0
569	20241008	113400	228627483	1768	1768	1768	1768	20
570	20241008	113300	228592123	1771	1771	1771	1771	0
571	20241008	113200	228592123	1771	1771	1771	1771	0
572	20241008	113100	228592123	1771	1771	1771	1771	1
573	20241008	113000	228590352	1769	1769	1769	1769	0
574	20241008	112900	228590352	1769	1769	1769	1769	0
575	20241008	112800	228590352	1769	1769	1769	1769	0
576	20241008	112700	228590352	1769	1769	1769	1769	0
577	20241008	112600	228590352	1769	1769	1769	1769	0
578	20241008	112500	228590352	1769	1769	1769	1769	1
579	20241008	112400	228588583	1769	1771	1771	1769	99
580	20241008	112300	228413260	1771	1771	1771	1771	0
581	20241008	112200	228413260	1771	1771	1771	1771	0
582	20241008	112100	228413260	1771	1771	1771	1771	7
583	20241008	112000	228400863	1771	1771	1771	1771	0
584	20241008	111900	228400863	1771	1771	1771	1771	0
585	20241008	111800	228400863	1771	1771	1771	1771	1
586	20241008	111700	228399092	1769	1769	1769	1769	16
587	20241008	111600	228370788	1771	1771	1771	1771	0
588	20241008	111500	228370788	1771	1771	1771	1771	310
589	20241008	111400	227821778	1772	1772	1772	1772	175
590	20241008	111300	227511678	1772	1772	1772	1772	336
591	20241008	111200	226916286	1772	1772	1772	1772	436
592	20241008	111100	226143694	1772	1772	1772	1772	0
593	20241008	111000	226143694	1772	1772	1772	1772	0
594	20241008	110900	226143694	1772	1772	1772	1772	889
595	20241008	110800	224568386	1772	1772	1772	1772	0
596	20241008	110700	224568386	1772	1772	1772	1772	0
597	20241008	110600	224568386	1772	1772	1772	1772	150
598	20241008	110500	224302586	1778	1775	1778	1775	2000
599	20241008	110400	220747486	1772	1772	1772	1772	563
600	20241008	110300	219749850	1778	1778	1778	1778	0
601	20241008	110200	219749850	1778	1778	1778	1778	25
602	20241008	110100	219705400	1778	1778	1778	1778	5
603	20241008	110000	219696510	1779	1779	1779	1779	5
604	20241008	105900	219687615	1779	1779	1779	1779	10
605	20241008	105800	219669825	1779	1779	1779	1779	69
606	20241008	105700	219547074	1779	1779	1779	1779	0
607	20241008	105600	219547074	1779	1779	1779	1779	0
608	20241008	105500	219547074	1779	1779	1779	1779	0
609	20241008	105400	219547074	1779	1779	1779	1779	0
610	20241008	105300	219547074	1779	1779	1779	1779	0
611	20241008	105200	219547074	1779	1779	1779	1779	1
612	20241008	105100	219545295	1771	1771	1771	1771	1
613	20241008	105000	219543524	1771	1771	1771	1771	50
614	20241008	104900	219454974	1770	1770	1770	1770	0
615	20241008	104800	219454974	1770	1770	1770	1770	100
616	20241008	104700	219277974	1770	1771	1771	1770	250
617	20241008	104600	218835406	1770	1770	1770	1770	0
618	20241008	104500	218835406	1770	1770	1770	1770	7
619	20241008	104400	218823016	1780	1780	1780	1780	0
620	20241008	104300	218823016	1780	1780	1780	1780	0
621	20241008	104200	218823016	1780	1780	1780	1780	767
622	20241008	104100	217457756	1780	1781	1781	1780	40
623	20241008	104000	217386551	1781	1781	1781	1781	1
624	20241008	103900	217384770	1770	1770	1770	1770	0
625	20241008	103800	217384770	1770	1770	1770	1770	0
626	20241008	103700	217384770	1770	1770	1770	1770	200
627	20241008	103600	217030770	1770	1771	1771	1770	2570
628	20241008	103500	212479570	1775	1775	1775	1775	0
629	20241008	103400	212479570	1775	1775	1775	1775	226
630	20241008	103300	212078420	1783	1783	1783	1783	0
631	20241008	103200	212078420	1783	1783	1783	1783	0
632	20241008	103100	212078420	1783	1783	1783	1783	126
633	20241008	103000	211853762	1783	1783	1783	1783	23
634	20241008	102900	211812753	1784	1784	1784	1784	0
635	20241008	102800	211812753	1784	1784	1784	1784	153
636	20241008	102700	211539801	1785	1785	1785	1785	0
637	20241008	102600	211539801	1785	1775	1785	1774	127
638	20241008	102500	211313297	1784	1784	1785	1784	3405
639	20241008	102400	205238277	1784	1784	1784	1784	0
640	20241008	102300	205238277	1784	1784	1784	1784	31
641	20241008	102200	205182973	1785	1785	1785	1785	0
642	20241008	102100	205182973	1785	1775	1785	1774	302
643	20241008	102000	204646070	1774	1774	1774	1774	0
644	20241008	101900	204646070	1774	1786	1786	1774	7130
645	20241008	101800	191992689	1785	1785	1785	1785	539
646	20241008	101700	191030574	1785	1786	1786	1775	1334
647	20241008	101600	188661283	1786	1775	1786	1775	146
648	20241008	101500	188402122	1785	1785	1786	1785	3847
649	20241008	101400	181534381	1785	1780	1785	1780	2858
650	20241008	101300	176437652	1779	1778	1780	1778	4257
651	20241008	101200	168861482	1778	1777	1778	1777	2086
652	20241008	101100	165154655	1777	1773	1777	1773	17936
653	20241008	101000	133289037	1770	1775	1775	1770	895
654	20241008	100900	131704827	1776	1770	1776	1770	309
655	20241008	100800	131156097	1776	1776	1776	1776	381
656	20241008	100700	130479441	1776	1777	1777	1776	523
657	20241008	100600	129550164	1777	1777	1777	1777	0
658	20241008	100500	129550164	1777	1777	1777	1777	2000
659	20241008	100400	125996164	1777	1777	1777	1777	251
660	20241008	100300	125550137	1777	1777	1777	1777	0
661	20241008	100200	125550137	1777	1776	1777	1776	992
662	20241008	100100	123788343	1776	1776	1776	1776	32
663	20241008	100000	123731511	1777	1777	1777	1777	0
664	20241008	095900	123731511	1777	1777	1777	1777	176
665	20241008	095800	123418759	1777	1774	1777	1762	6001
666	20241008	095700	112829630	1774	1783	1783	1774	816
667	20241008	095600	111379710	1783	1779	1783	1779	467
668	20241008	095500	110548513	1780	1783	1783	1780	233
669	20241008	095400	110133251	1783	1784	1784	1780	208
670	20241008	095300	109762252	1784	1784	1785	1784	845
671	20241008	095200	108254770	1784	1772	1784	1772	16782
672	20241008	095100	78418685	1772	1772	1772	1772	1
673	20241008	095000	78416913	1771	1770	1771	1768	6128
674	20241008	094900	67570803	1770	1770	1770	1770	0
675	20241008	094800	67570803	1770	1770	1770	1770	0
676	20241008	094700	67570803	1770	1770	1770	1770	0
677	20241008	094600	67570803	1770	1770	1770	1770	0
678	20241008	094500	67570803	1770	1769	1770	1769	320
679	20241008	094400	67004418	1769	1769	1769	1769	2
680	20241008	094300	67000880	1769	1769	1769	1769	518
681	20241008	094200	66084538	1769	1769	1769	1769	150
682	20241008	094100	65819188	1769	1770	1770	1758	906
683	20241008	094000	64226372	1770	1767	1770	1760	76
684	20241008	093900	64092495	1770	1770	1770	1770	2
685	20241008	093800	64088955	1769	1759	1769	1752	22
686	20241008	093700	64050227	1759	1764	1769	1759	4386
687	20241008	093600	56324798	1765	1765	1765	1765	0
688	20241008	093500	56324798	1765	1765	1765	1765	0
689	20241008	093400	56324798	1765	1765	1765	1765	0
690	20241008	093300	56324798	1765	1763	1765	1763	20
691	20241008	093200	56289534	1763	1750	1763	1750	803
692	20241008	093100	54875647	1761	1760	1761	1760	3600
693	20241008	093000	48539144	1760	1760	1760	1760	1
694	20241008	092900	48537384	1748	1760	1760	1748	10
695	20241008	092800	48519844	1759	1759	1759	1759	300
696	20241008	092700	47992144	1759	1759	1759	1759	300
697	20241008	092600	47464444	1758	1758	1758	1758	1000
698	20241008	092500	45706444	1758	1751	1758	1743	10
699	20241008	092400	45688963	1758	1752	1758	1752	15
700	20241008	092300	45662644	1752	1754	1754	1752	3
701	20241008	092200	45657385	1755	1756	1756	1755	102
702	20241008	092100	45478274	1757	1751	1757	1751	8100
703	20241008	092000	31271901	1751	1750	1751	1750	3000
704	20241008	091900	26019411	1737	1737	1751	1737	610
705	20241008	091800	24958494	1741	1741	1741	1741	1372
706	20241008	091700	22569842	1741	1741	1741	1741	2120
707	20241008	091600	18878922	1741	1751	1751	1741	1860
708	20241008	091500	15635906	1751	1752	1752	1751	1302
709	20241008	091400	13354858	1752	1752	1752	1752	0
710	20241008	091300	13354858	1752	1742	1752	1742	120
711	20241008	091200	13145100	1741	1741	1741	1741	0
712	20241008	091100	13145100	1741	1741	1741	1741	0
713	20241008	091000	13145100	1741	1743	1743	1741	550
714	20241008	090900	12187276	1740	1740	1740	1740	0
715	20241008	090800	12187276	1740	1741	1751	1740	604
716	20241008	090700	11136092	1751	1751	1751	1751	0
717	20241008	090600	11136092	1751	1751	1751	1751	4349
718	20241008	090500	3520993	1750	1734	1750	1734	705
719	20241008	090400	2287973	1749	1749	1749	1749	501
720	20241008	090300	1411724	1733	1738	1738	1733	50
721	20241008	090200	1325031	1733	1733	1733	1733	7
722	20241008	090100	1312900	1751	1751	1751	1751	1
723	20241008	090000	1311149	1751	1751	1751	1741	749