KissMeData/154040/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	203100	421144765	1659	1659	1659	1659	5709
3	20241022	203000	421144765	1659	1659	1659	1659	0
4	20241022	202900	421144765	1659	1659	1659	1659	0
5	20241022	202800	421144765	1659	1659	1659	1659	0
6	20241022	202700	421144765	1659	1659	1659	1659	0
7	20241022	202600	421144765	1659	1659	1659	1659	0
8	20241022	202500	421144765	1659	1659	1659	1659	0
9	20241022	202400	421144765	1659	1659	1659	1659	0
10	20241022	202300	421144765	1659	1659	1659	1659	0
11	20241022	202200	421144765	1659	1659	1659	1659	0
12	20241022	202100	421144765	1659	1659	1659	1659	0
13	20241022	202000	421144765	1659	1659	1659	1659	0
14	20241022	201900	421144765	1659	1659	1659	1659	0
15	20241022	201800	421144765	1659	1659	1659	1659	0
16	20241022	201700	421144765	1659	1659	1659	1659	0
17	20241022	201600	421144765	1659	1659	1659	1659	0
18	20241022	201500	421144765	1659	1659	1659	1659	0
19	20241022	201400	421144765	1659	1659	1659	1659	0
20	20241022	201300	421144765	1659	1659	1659	1659	0
21	20241022	201200	421144765	1659	1659	1659	1659	0
22	20241022	201100	421144765	1659	1659	1659	1659	0
23	20241022	201000	421144765	1659	1659	1659	1659	0
24	20241022	200900	421144765	1659	1659	1659	1659	0
25	20241022	200800	421144765	1659	1659	1659	1659	0
26	20241022	200700	421144765	1659	1659	1659	1659	0
27	20241022	200600	421144765	1659	1659	1659	1659	0
28	20241022	200500	421144765	1659	1659	1659	1659	0
29	20241022	200400	421144765	1659	1659	1659	1659	0
30	20241022	200300	421144765	1659	1659	1659	1659	0
31	20241022	200200	421144765	1659	1659	1659	1659	0
32	20241022	200100	421144765	1659	1659	1659	1659	5709
33	20241022	200000	421144765	1659	1659	1659	1659	0
34	20241022	195900	421144765	1659	1659	1659	1659	0
35	20241022	195800	421144765	1659	1659	1659	1659	0
36	20241022	195700	421144765	1659	1659	1659	1659	0
37	20241022	195600	421144765	1659	1659	1659	1659	0
38	20241022	195500	421144765	1659	1659	1659	1659	0
39	20241022	195400	421144765	1659	1659	1659	1659	0
40	20241022	195300	421144765	1659	1659	1659	1659	0
41	20241022	195200	421144765	1659	1659	1659	1659	0
42	20241022	195100	421144765	1659	1659	1659	1659	0
43	20241022	195000	421144765	1659	1659	1659	1659	0
44	20241022	194900	421144765	1659	1659	1659	1659	0
45	20241022	194800	421144765	1659	1659	1659	1659	0
46	20241022	194700	421144765	1659	1659	1659	1659	0
47	20241022	194600	421144765	1659	1659	1659	1659	0
48	20241022	194500	421144765	1659	1659	1659	1659	0
49	20241022	194400	421144765	1659	1659	1659	1659	0
50	20241022	194300	421144765	1659	1659	1659	1659	0
51	20241022	194200	421144765	1659	1659	1659	1659	0
52	20241022	194100	421144765	1659	1659	1659	1659	0
53	20241022	194000	421144765	1659	1659	1659	1659	0
54	20241022	193900	421144765	1659	1659	1659	1659	0
55	20241022	193800	421144765	1659	1659	1659	1659	0
56	20241022	193700	421144765	1659	1659	1659	1659	0
57	20241022	193600	421144765	1659	1659	1659	1659	0
58	20241022	193500	421144765	1659	1659	1659	1659	0
59	20241022	193400	421144765	1659	1659	1659	1659	0
60	20241022	193300	421144765	1659	1659	1659	1659	0
61	20241022	193200	421144765	1659	1659	1659	1659	0
62	20241022	193100	421144765	1659	1659	1659	1659	5709
63	20241022	193000	421144765	1659	1659	1659	1659	0
64	20241022	192900	421144765	1659	1659	1659	1659	0
65	20241022	192800	421144765	1659	1659	1659	1659	0
66	20241022	192700	421144765	1659	1659	1659	1659	0
67	20241022	192600	421144765	1659	1659	1659	1659	0
68	20241022	192500	421144765	1659	1659	1659	1659	0
69	20241022	192400	421144765	1659	1659	1659	1659	0
70	20241022	192300	421144765	1659	1659	1659	1659	0
71	20241022	192200	421144765	1659	1659	1659	1659	0
72	20241022	192100	421144765	1659	1659	1659	1659	0
73	20241022	192000	421144765	1659	1659	1659	1659	0
74	20241022	191900	421144765	1659	1659	1659	1659	0
75	20241022	191800	421144765	1659	1659	1659	1659	0
76	20241022	191700	421144765	1659	1659	1659	1659	0
77	20241022	191600	421144765	1659	1659	1659	1659	0
78	20241022	191500	421144765	1659	1659	1659	1659	0
79	20241022	191400	421144765	1659	1659	1659	1659	0
80	20241022	191300	421144765	1659	1659	1659	1659	0
81	20241022	191200	421144765	1659	1659	1659	1659	0
82	20241022	191100	421144765	1659	1659	1659	1659	0
83	20241022	191000	421144765	1659	1659	1659	1659	0
84	20241022	190900	421144765	1659	1659	1659	1659	0
85	20241022	190800	421144765	1659	1659	1659	1659	0
86	20241022	190700	421144765	1659	1659	1659	1659	0
87	20241022	190600	421144765	1659	1659	1659	1659	0
88	20241022	190500	421144765	1659	1659	1659	1659	0
89	20241022	190400	421144765	1659	1659	1659	1659	0
90	20241022	190300	421144765	1659	1659	1659	1659	0
91	20241022	190200	421144765	1659	1659	1659	1659	0
92	20241022	190100	421144765	1659	1659	1659	1659	5709
93	20241022	190000	421144765	1659	1659	1659	1659	0
94	20241022	185900	421144765	1659	1659	1659	1659	0
95	20241022	185800	421144765	1659	1659	1659	1659	0
96	20241022	185700	421144765	1659	1659	1659	1659	0
97	20241022	185600	421144765	1659	1659	1659	1659	0
98	20241022	185500	421144765	1659	1659	1659	1659	0
99	20241022	185400	421144765	1659	1659	1659	1659	0
100	20241022	185300	421144765	1659	1659	1659	1659	0
101	20241022	185200	421144765	1659	1659	1659	1659	0
102	20241022	185100	421144765	1659	1659	1659	1659	0
103	20241022	185000	421144765	1659	1659	1659	1659	0
104	20241022	184900	421144765	1659	1659	1659	1659	0
105	20241022	184800	421144765	1659	1659	1659	1659	0
106	20241022	184700	421144765	1659	1659	1659	1659	0
107	20241022	184600	421144765	1659	1659	1659	1659	0
108	20241022	184500	421144765	1659	1659	1659	1659	0
109	20241022	184400	421144765	1659	1659	1659	1659	0
110	20241022	184300	421144765	1659	1659	1659	1659	0
111	20241022	184200	421144765	1659	1659	1659	1659	0
112	20241022	184100	421144765	1659	1659	1659	1659	0
113	20241022	184000	421144765	1659	1659	1659	1659	0
114	20241022	183900	421144765	1659	1659	1659	1659	0
115	20241022	183800	421144765	1659	1659	1659	1659	0
116	20241022	183700	421144765	1659	1659	1659	1659	0
117	20241022	183600	421144765	1659	1659	1659	1659	0
118	20241022	183500	421144765	1659	1659	1659	1659	0
119	20241022	183400	421144765	1659	1659	1659	1659	0
120	20241022	183300	421144765	1659	1659	1659	1659	0
121	20241022	183200	421144765	1659	1659	1659	1659	0
122	20241022	183100	421144765	1659	1659	1659	1659	5709
123	20241022	183000	421144765	1659	1659	1659	1659	0
124	20241022	182900	421144765	1659	1659	1659	1659	0
125	20241022	182800	421144765	1659	1659	1659	1659	0
126	20241022	182700	421144765	1659	1659	1659	1659	0
127	20241022	182600	421144765	1659	1659	1659	1659	0
128	20241022	182500	421144765	1659	1659	1659	1659	0
129	20241022	182400	421144765	1659	1659	1659	1659	0
130	20241022	182300	421144765	1659	1659	1659	1659	0
131	20241022	182200	421144765	1659	1659	1659	1659	0
132	20241022	182100	421144765	1659	1659	1659	1659	0
133	20241022	182000	421144765	1659	1659	1659	1659	0
134	20241022	181900	421144765	1659	1659	1659	1659	0
135	20241022	181800	421144765	1659	1659	1659	1659	0
136	20241022	181700	421144765	1659	1659	1659	1659	0
137	20241022	181600	421144765	1659	1659	1659	1659	0
138	20241022	181500	421144765	1659	1659	1659	1659	0
139	20241022	181400	421144765	1659	1659	1659	1659	0
140	20241022	181300	421144765	1659	1659	1659	1659	0
141	20241022	181200	421144765	1659	1659	1659	1659	0
142	20241022	181100	421144765	1659	1659	1659	1659	0
143	20241022	181000	421144765	1659	1659	1659	1659	0
144	20241022	180900	421144765	1659	1659	1659	1659	0
145	20241022	180800	421144765	1659	1659	1659	1659	0
146	20241022	180700	421144765	1659	1659	1659	1659	0
147	20241022	180600	421144765	1659	1659	1659	1659	0
148	20241022	180500	421144765	1659	1659	1659	1659	0
149	20241022	180400	421144765	1659	1659	1659	1659	0
150	20241022	180300	421144765	1659	1659	1659	1659	0
151	20241022	180200	421144765	1659	1659	1659	1659	0
152	20241022	180100	421144765	1659	1659	1659	1659	5709
153	20241022	180000	421144765	1659	1659	1659	1659	0
154	20241022	175900	421144765	1659	1659	1659	1659	0
155	20241022	175800	421144765	1659	1659	1659	1659	0
156	20241022	175700	421144765	1659	1659	1659	1659	0
157	20241022	175600	421144765	1659	1659	1659	1659	0
158	20241022	175500	421144765	1659	1659	1659	1659	0
159	20241022	175400	421144765	1659	1659	1659	1659	0
160	20241022	175300	421144765	1659	1659	1659	1659	0
161	20241022	175200	421144765	1659	1659	1659	1659	0
162	20241022	175100	421144765	1659	1659	1659	1659	0
163	20241022	175000	421144765	1659	1659	1659	1659	0
164	20241022	174900	421144765	1659	1659	1659	1659	0
165	20241022	174800	421144765	1659	1659	1659	1659	0
166	20241022	174700	421144765	1659	1659	1659	1659	0
167	20241022	174600	421144765	1659	1659	1659	1659	0
168	20241022	174500	421144765	1659	1659	1659	1659	0
169	20241022	174400	421144765	1659	1659	1659	1659	0
170	20241022	174300	421144765	1659	1659	1659	1659	0
171	20241022	174200	421144765	1659	1659	1659	1659	0
172	20241022	174100	421144765	1659	1659	1659	1659	0
173	20241022	174000	421144765	1659	1659	1659	1659	0
174	20241022	173900	421144765	1659	1659	1659	1659	0
175	20241022	173800	421144765	1659	1659	1659	1659	0
176	20241022	173700	421144765	1659	1659	1659	1659	0
177	20241022	173600	421144765	1659	1659	1659	1659	0
178	20241022	173500	421144765	1659	1659	1659	1659	0
179	20241022	173400	421144765	1659	1659	1659	1659	0
180	20241022	173300	421144765	1659	1659	1659	1659	0
181	20241022	173200	421144765	1659	1659	1659	1659	0
182	20241022	173100	421144765	1659	1659	1659	1659	5709
183	20241022	173000	421144765	1659	1659	1659	1659	0
184	20241022	172900	421144765	1659	1659	1659	1659	0
185	20241022	172800	421144765	1659	1659	1659	1659	0
186	20241022	172700	421144765	1659	1659	1659	1659	0
187	20241022	172600	421144765	1659	1659	1659	1659	0
188	20241022	172500	421144765	1659	1659	1659	1659	0
189	20241022	172400	421144765	1659	1659	1659	1659	0
190	20241022	172300	421144765	1659	1659	1659	1659	0
191	20241022	172200	421144765	1659	1659	1659	1659	0
192	20241022	172100	421144765	1659	1659	1659	1659	0
193	20241022	172000	421144765	1659	1659	1659	1659	0
194	20241022	171900	421144765	1659	1659	1659	1659	0
195	20241022	171800	421144765	1659	1659	1659	1659	0
196	20241022	171700	421144765	1659	1659	1659	1659	0
197	20241022	171600	421144765	1659	1659	1659	1659	0
198	20241022	171500	421144765	1659	1659	1659	1659	0
199	20241022	171400	421144765	1659	1659	1659	1659	0
200	20241022	171300	421144765	1659	1659	1659	1659	0
201	20241022	171200	421144765	1659	1659	1659	1659	0
202	20241022	171100	421144765	1659	1659	1659	1659	0
203	20241022	171000	421144765	1659	1659	1659	1659	0
204	20241022	170900	421144765	1659	1659	1659	1659	0
205	20241022	170800	421144765	1659	1659	1659	1659	0
206	20241022	170700	421144765	1659	1659	1659	1659	0
207	20241022	170600	421144765	1659	1659	1659	1659	0
208	20241022	170500	421144765	1659	1659	1659	1659	0
209	20241022	170400	421144765	1659	1659	1659	1659	0
210	20241022	170300	421144765	1659	1659	1659	1659	0
211	20241022	170200	421144765	1659	1659	1659	1659	0
212	20241022	170100	421144765	1659	1659	1659	1659	5709
213	20241022	170000	421144765	1659	1659	1659	1659	0
214	20241022	165900	421144765	1659	1659	1659	1659	0
215	20241022	165800	421144765	1659	1659	1659	1659	0
216	20241022	165700	421144765	1659	1659	1659	1659	0
217	20241022	165600	421144765	1659	1659	1659	1659	0
218	20241022	165500	421144765	1659	1659	1659	1659	0
219	20241022	165400	421144765	1659	1659	1659	1659	0
220	20241022	165300	421144765	1659	1659	1659	1659	0
221	20241022	165200	421144765	1659	1659	1659	1659	0
222	20241022	165100	421144765	1659	1659	1659	1659	0
223	20241022	165000	421144765	1659	1659	1659	1659	0
224	20241022	164900	421144765	1659	1659	1659	1659	0
225	20241022	164800	421144765	1659	1659	1659	1659	0
226	20241022	164700	421144765	1659	1659	1659	1659	0
227	20241022	164600	421144765	1659	1659	1659	1659	0
228	20241022	164500	421144765	1659	1659	1659	1659	0
229	20241022	164400	421144765	1659	1659	1659	1659	0
230	20241022	164300	421144765	1659	1659	1659	1659	0
231	20241022	164200	421144765	1659	1659	1659	1659	0
232	20241022	164100	421144765	1659	1659	1659	1659	0
233	20241022	164000	421144765	1659	1659	1659	1659	0
234	20241022	163900	421144765	1659	1659	1659	1659	0
235	20241022	163800	421144765	1659	1659	1659	1659	0
236	20241022	163700	421144765	1659	1659	1659	1659	0
237	20241022	163600	421144765	1659	1659	1659	1659	0
238	20241022	163500	421144765	1659	1659	1659	1659	0
239	20241022	163400	421144765	1659	1659	1659	1659	0
240	20241022	163300	421144765	1659	1659	1659	1659	0
241	20241022	163200	421144765	1659	1659	1659	1659	0
242	20241022	163100	421144765	1659	1659	1659	1659	5709
243	20241022	163000	421144765	1659	1659	1659	1659	0
244	20241022	162900	421144765	1659	1659	1659	1659	0
245	20241022	162800	421144765	1659	1659	1659	1659	0
246	20241022	162700	421144765	1659	1659	1659	1659	0
247	20241022	162600	421144765	1659	1659	1659	1659	0
248	20241022	162500	421144765	1659	1659	1659	1659	0
249	20241022	162400	421144765	1659	1659	1659	1659	0
250	20241022	162300	421144765	1659	1659	1659	1659	0
251	20241022	162200	421144765	1659	1659	1659	1659	0
252	20241022	162100	421144765	1659	1659	1659	1659	0
253	20241022	162000	421144765	1659	1659	1659	1659	0
254	20241022	161900	421144765	1659	1659	1659	1659	0
255	20241022	161800	421144765	1659	1659	1659	1659	0
256	20241022	161700	421144765	1659	1659	1659	1659	0
257	20241022	161600	421144765	1659	1659	1659	1659	0
258	20241022	161500	421144765	1659	1659	1659	1659	0
259	20241022	161400	421144765	1659	1659	1659	1659	0
260	20241022	161300	421144765	1659	1659	1659	1659	0
261	20241022	161200	421144765	1659	1659	1659	1659	0
262	20241022	161100	421144765	1659	1659	1659	1659	0
263	20241022	161000	421144765	1659	1659	1659	1659	0
264	20241022	160900	421144765	1659	1659	1659	1659	0
265	20241022	160800	421144765	1659	1659	1659	1659	0
266	20241022	160700	421144765	1659	1659	1659	1659	0
267	20241022	160600	421144765	1659	1659	1659	1659	0
268	20241022	160500	421144765	1659	1659	1659	1659	0
269	20241022	160400	421144765	1659	1659	1659	1659	0
270	20241022	160300	421144765	1659	1659	1659	1659	0
271	20241022	160200	421144765	1659	1659	1659	1659	0
272	20241022	160100	421144765	1659	1659	1659	1659	5709
273	20241022	160000	421144765	1659	1659	1659	1659	0
274	20241022	155900	421144765	1659	1659	1659	1659	0
275	20241022	155800	421144765	1659	1659	1659	1659	0
276	20241022	155700	421144765	1659	1659	1659	1659	0
277	20241022	155600	421144765	1659	1659	1659	1659	0
278	20241022	155500	421144765	1659	1659	1659	1659	0
279	20241022	155400	421144765	1659	1659	1659	1659	0
280	20241022	155300	421144765	1659	1659	1659	1659	0
281	20241022	155200	421144765	1659	1659	1659	1659	0
282	20241022	155100	421144765	1659	1659	1659	1659	0
283	20241022	155000	421144765	1659	1659	1659	1659	0
284	20241022	154900	421144765	1659	1659	1659	1659	0
285	20241022	154800	421144765	1659	1659	1659	1659	0
286	20241022	154700	421144765	1659	1659	1659	1659	0
287	20241022	154600	421144765	1659	1659	1659	1659	0
288	20241022	154500	421144765	1659	1659	1659	1659	0
289	20241022	154400	421144765	1659	1659	1659	1659	0
290	20241022	154300	421144765	1659	1659	1659	1659	0
291	20241022	154200	421144765	1659	1659	1659	1659	0
292	20241022	154100	421144765	1659	1659	1659	1659	0
293	20241022	154000	421144765	1659	1659	1659	1659	0
294	20241022	153900	421144765	1659	1659	1659	1659	0
295	20241022	153800	421144765	1659	1659	1659	1659	0
296	20241022	153700	421144765	1659	1659	1659	1659	0
297	20241022	153600	421144765	1659	1659	1659	1659	0
298	20241022	153500	421144765	1659	1659	1659	1659	0
299	20241022	153400	421144765	1659	1659	1659	1659	0
300	20241022	153300	421144765	1659	1659	1659	1659	0
301	20241022	153200	421144765	1659	1659	1659	1659	0
302	20241022	153100	421144765	1659	1659	1659	1659	5709
303	20241022	153000	421144765	1659	1659	1659	1659	5709
304	20241022	152900	411673534	1642	1642	1642	1642	0
305	20241022	152800	411673534	1642	1642	1642	1642	0
306	20241022	152700	411673534	1642	1642	1642	1642	0
307	20241022	152600	411673534	1642	1642	1642	1642	0
308	20241022	152500	411673534	1642	1642	1642	1642	0
309	20241022	152400	411673534	1642	1642	1642	1642	0
310	20241022	152300	411673534	1642	1642	1642	1642	0
311	20241022	152200	411673534	1642	1642	1642	1642	0
312	20241022	152100	411673534	1642	1642	1642	1642	0
313	20241022	152000	411673534	1642	1642	1642	1642	0
314	20241022	151900	411673534	1642	1642	1642	1642	1131
315	20241022	151800	409816432	1642	1643	1643	1642	3541
316	20241022	151700	404000831	1643	1645	1645	1643	1604
317	20241022	151600	401363457	1643	1643	1643	1643	219
318	20241022	151500	401003640	1646	1646	1646	1646	0
319	20241022	151400	401003640	1646	1646	1646	1646	0
320	20241022	151300	401003640	1646	1646	1646	1646	0
321	20241022	151200	401003640	1646	1646	1646	1646	0
322	20241022	151100	401003640	1646	1646	1646	1646	0
323	20241022	151000	401003640	1646	1640	1646	1640	89
324	20241022	150900	400857656	1647	1638	1647	1638	701
325	20241022	150800	399709409	1637	1637	1637	1637	2000
326	20241022	150700	396435409	1637	1637	1637	1637	0
327	20241022	150600	396435409	1637	1637	1637	1637	5000
328	20241022	150500	388250409	1637	1637	1637	1637	0
329	20241022	150400	388250409	1637	1645	1645	1637	11
330	20241022	150300	388232394	1637	1637	1637	1637	2736
331	20241022	150200	383753562	1637	1637	1637	1637	2466
332	20241022	150100	379716720	1637	1637	1637	1637	0
333	20241022	150000	379716720	1637	1637	1637	1637	23
334	20241022	145900	379679069	1641	1641	1641	1641	1663
335	20241022	145800	376950086	1640	1640	1640	1640	0
336	20241022	145700	376950086	1640	1640	1640	1640	54
337	20241022	145600	376861526	1636	1635	1636	1635	200
338	20241022	145500	376534426	1627	1627	1627	1627	0
339	20241022	145400	376534426	1627	1636	1636	1627	255
340	20241022	145300	376119037	1636	1636	1636	1636	0
341	20241022	145200	376119037	1636	1636	1636	1636	2
342	20241022	145100	376115765	1636	1642	1642	1636	7659
343	20241022	145000	363566132	1645	1646	1646	1645	2497
344	20241022	144900	359458171	1657	1656	1657	1656	41
345	20241022	144800	359390270	1646	1646	1646	1646	0
346	20241022	144700	359390270	1646	1647	1657	1646	2035
347	20241022	144600	356039854	1657	1657	1657	1657	0
348	20241022	144500	356039854	1657	1657	1657	1657	0
349	20241022	144400	356039854	1657	1657	1657	1657	0
350	20241022	144300	356039854	1657	1649	1657	1649	230
351	20241022	144200	355660560	1647	1648	1648	1647	2000
352	20241022	144100	352366069	1648	1648	1648	1648	559
353	20241022	144000	351444837	1648	1649	1649	1648	1804
354	20241022	143900	348470753	1649	1649	1649	1649	900
355	20241022	143800	346986653	1649	1650	1650	1649	2000
356	20241022	143700	343687651	1649	1649	1649	1649	0
357	20241022	143600	343687651	1649	1649	1649	1649	10
358	20241022	143500	343671161	1657	1657	1657	1657	0
359	20241022	143400	343671161	1657	1657	1657	1657	0
360	20241022	143300	343671161	1657	1649	1657	1649	3033
361	20241022	143200	338669480	1658	1658	1658	1658	0
362	20241022	143100	338669480	1658	1658	1658	1658	0
363	20241022	143000	338669480	1658	1658	1658	1658	0
364	20241022	142900	338669480	1658	1658	1658	1658	0
365	20241022	142800	338669480	1658	1649	1658	1649	340
366	20241022	142700	338108440	1646	1646	1646	1646	500
367	20241022	142600	337285440	1646	1647	1647	1646	500
368	20241022	142500	336462040	1647	1647	1647	1647	550
369	20241022	142400	335556190	1648	1648	1648	1647	1201
370	20241022	142300	333576992	1650	1650	1650	1650	1
371	20241022	142200	333575342	1650	1650	1650	1650	0
372	20241022	142100	333575342	1650	1650	1650	1650	0
373	20241022	142000	333575342	1650	1650	1650	1650	1
374	20241022	141900	333573692	1646	1646	1646	1646	600
375	20241022	141800	332586092	1646	1647	1647	1646	1049
376	20241022	141700	330858438	1650	1649	1650	1649	246
377	20241022	141600	330452596	1646	1646	1646	1645	560
378	20241022	141500	329531009	1645	1645	1645	1645	65
379	20241022	141400	329424084	1640	1644	1644	1640	550
380	20241022	141300	328521600	1642	1642	1642	1642	0
381	20241022	141200	328521600	1642	1642	1642	1642	0
382	20241022	141100	328521600	1642	1642	1642	1642	0
383	20241022	141000	328521600	1642	1642	1642	1642	30
384	20241022	140900	328472340	1655	1655	1655	1655	1
385	20241022	140800	328470685	1642	1642	1642	1642	60
386	20241022	140700	328372165	1658	1658	1658	1658	0
387	20241022	140600	328372165	1658	1656	1658	1656	65
388	20241022	140500	328264429	1657	1658	1658	1654	192
389	20241022	140400	327946317	1658	1656	1658	1656	392
390	20241022	140300	327297097	1656	1656	1656	1656	160
391	20241022	140200	327032137	1658	1658	1658	1658	0
392	20241022	140100	327032137	1658	1658	1658	1658	0
393	20241022	140000	327032137	1658	1658	1658	1658	0
394	20241022	135900	327032137	1658	1658	1658	1658	0
395	20241022	135800	327032137	1658	1641	1658	1641	830
396	20241022	135700	325665643	1645	1645	1645	1645	1
397	20241022	135600	325663998	1641	1642	1642	1641	958
398	20241022	135500	324091888	1642	1642	1642	1642	405
399	20241022	135400	323426878	1642	1643	1643	1642	243
400	20241022	135300	323027772	1643	1643	1643	1643	0
401	20241022	135200	323027772	1643	1644	1644	1643	400
402	20241022	135100	322370372	1645	1642	1645	1641	3506
403	20241022	135000	316616230	1642	1642	1642	1642	85
404	20241022	134900	316476660	1642	1642	1642	1642	70
405	20241022	134800	316361720	1650	1642	1650	1642	2050
406	20241022	134700	312995220	1643	1650	1650	1643	1055
407	20241022	134600	311261610	1644	1644	1644	1644	1500
408	20241022	134500	308795610	1645	1651	1651	1645	11409
409	20241022	134400	289992140	1658	1658	1658	1658	0
410	20241022	134300	289992140	1658	1658	1658	1658	0
411	20241022	134200	289992140	1658	1652	1658	1651	2023
412	20241022	134100	286651091	1658	1658	1658	1658	0
413	20241022	134000	286651091	1658	1658	1658	1658	0
414	20241022	133900	286651091	1658	1652	1658	1652	108
415	20241022	133800	286472537	1658	1658	1658	1658	0
416	20241022	133700	286472537	1658	1658	1658	1658	1
417	20241022	133600	286470879	1658	1652	1658	1651	45
418	20241022	133500	286396390	1658	1653	1658	1652	2013
419	20241022	133400	283069722	1659	1659	1659	1659	0
420	20241022	133300	283069722	1659	1659	1659	1659	0
421	20241022	133200	283069722	1659	1659	1659	1659	100
422	20241022	133100	282903822	1659	1659	1659	1659	0
423	20241022	133000	282903822	1659	1659	1659	1659	0
424	20241022	132900	282903822	1659	1659	1659	1659	0
425	20241022	132800	282903822	1659	1658	1659	1652	3560
426	20241022	132700	277021065	1659	1654	1659	1653	1766
427	20241022	132600	274101539	1655	1656	1659	1652	229
428	20241022	132500	273722274	1659	1657	1659	1657	289
429	20241022	132400	273243353	1657	1657	1657	1652	214
430	20241022	132300	272889623	1657	1654	1657	1653	3022
431	20241022	132200	267893169	1657	1657	1657	1657	0
432	20241022	132100	267893169	1657	1657	1657	1657	0
433	20241022	132000	267893169	1657	1657	1657	1657	0
434	20241022	131900	267893169	1657	1657	1657	1657	0
435	20241022	131800	267893169	1657	1657	1657	1657	26
436	20241022	131700	267850087	1657	1657	1657	1654	82
437	20241022	131600	267714353	1655	1655	1655	1655	11
438	20241022	131500	267696148	1658	1658	1658	1654	1640
439	20241022	131400	264982915	1656	1658	1658	1656	51
440	20241022	131300	264898423	1659	1659	1659	1659	0
441	20241022	131200	264898423	1659	1663	1663	1659	51
442	20241022	131100	264813650	1663	1657	1663	1655	1522
443	20241022	131000	262293960	1661	1661	1663	1661	30
444	20241022	130900	262244128	1663	1663	1663	1663	22
445	20241022	130800	262207542	1659	1662	1663	1659	1084
446	20241022	130700	260409044	1663	1661	1663	1661	300
447	20241022	130600	259910322	1662	1661	1662	1661	77
448	20241022	130500	259782418	1662	1662	1662	1662	0
449	20241022	130400	259782418	1662	1662	1662	1662	0
450	20241022	130300	259782418	1662	1661	1662	1661	26
451	20241022	130200	259739209	1663	1663	1663	1663	0
452	20241022	130100	259739209	1663	1663	1663	1663	2
453	20241022	130000	259735883	1663	1663	1663	1663	10
454	20241022	125900	259719253	1663	1662	1663	1652	3728
455	20241022	125800	253544904	1662	1662	1662	1662	100
456	20241022	125700	253378704	1663	1663	1663	1663	0
457	20241022	125600	253378704	1663	1663	1663	1663	0
458	20241022	125500	253378704	1663	1663	1663	1663	0
459	20241022	125400	253378704	1663	1663	1663	1663	0
460	20241022	125300	253378704	1663	1659	1663	1658	263
461	20241022	125200	252942330	1659	1663	1663	1659	5
462	20241022	125100	252934031	1659	1658	1659	1658	310
463	20241022	125000	252420001	1664	1662	1664	1658	326
464	20241022	124900	251878262	1664	1658	1664	1657	4934
465	20241022	124800	243689673	1658	1657	1658	1656	401
466	20241022	124700	243025385	1657	1656	1657	1656	1049
467	20241022	124600	241288219	1656	1656	1656	1656	147
468	20241022	124500	241044787	1655	1654	1655	1654	7400
469	20241022	124400	228798397	1654	1654	1654	1654	0
470	20241022	124300	228798397	1654	1649	1654	1649	358
471	20241022	124200	228207265	1650	1650	1650	1650	300
472	20241022	124100	227712265	1655	1655	1655	1655	7
473	20241022	124000	227700680	1655	1655	1655	1655	290
474	20241022	123900	227220730	1655	1653	1655	1653	1277
475	20241022	123800	225107423	1655	1653	1655	1653	900
476	20241022	123700	223619315	1653	1652	1653	1652	222
477	20241022	123600	223252549	1652	1649	1652	1649	417
478	20241022	123500	222564809	1652	1650	1652	1650	57
479	20241022	123400	222470725	1653	1650	1653	1650	26
480	20241022	123300	222427777	1653	1653	1653	1653	0
481	20241022	123200	222427777	1653	1653	1653	1653	6
482	20241022	123100	222417859	1653	1653	1653	1653	0
483	20241022	123000	222417859	1653	1653	1653	1653	60
484	20241022	122900	222318679	1653	1653	1653	1653	2
485	20241022	122800	222315373	1653	1653	1653	1653	0
486	20241022	122700	222315373	1653	1653	1653	1653	0
487	20241022	122600	222315373	1653	1649	1653	1649	715
488	20241022	122500	221136274	1653	1653	1653	1653	0
489	20241022	122400	221136274	1653	1649	1653	1649	89
490	20241022	122300	220989291	1653	1650	1653	1650	9
491	20241022	122200	220974420	1653	1652	1653	1652	199
492	20241022	122100	220645653	1652	1649	1652	1649	17
493	20241022	122000	220617572	1652	1652	1652	1652	0
494	20241022	121900	220617572	1652	1652	1652	1652	0
495	20241022	121800	220617572	1652	1652	1652	1652	4
496	20241022	121700	220610964	1652	1649	1652	1649	121
497	20241022	121600	220411333	1652	1652	1652	1652	1
498	20241022	121500	220409681	1652	1652	1652	1652	0
499	20241022	121400	220409681	1652	1652	1652	1652	110
500	20241022	121300	220227961	1652	1651	1652	1651	1135
501	20241022	121200	218354054	1651	1650	1651	1650	638
502	20241022	121100	217301352	1650	1650	1650	1650	0
503	20241022	121000	217301352	1650	1650	1650	1650	0
504	20241022	120900	217301352	1650	1647	1650	1647	348
505	20241022	120800	216728193	1647	1647	1647	1647	13
506	20241022	120700	216706782	1644	1645	1647	1644	190
507	20241022	120600	216394046	1647	1646	1647	1645	60
508	20241022	120500	216295281	1646	1646	1646	1646	0
509	20241022	120400	216295281	1646	1647	1650	1646	182
510	20241022	120300	215995479	1646	1645	1650	1640	14764
511	20241022	120200	191647017	1645	1640	1645	1640	2040
512	20241022	120100	188301327	1645	1645	1645	1645	0
513	20241022	120000	188301327	1645	1645	1645	1645	0
514	20241022	115900	188301327	1645	1645	1645	1645	0
515	20241022	115800	188301327	1645	1642	1645	1640	2350
516	20241022	115700	184446187	1645	1645	1645	1645	5
517	20241022	115600	184437962	1645	1645	1645	1645	0
518	20241022	115500	184437962	1645	1645	1645	1645	2
519	20241022	115400	184434672	1645	1645	1645	1645	0
520	20241022	115300	184434672	1645	1645	1645	1645	0
521	20241022	115200	184434672	1645	1645	1645	1645	0
522	20241022	115100	184434672	1645	1645	1645	1645	0
523	20241022	115000	184434672	1645	1645	1645	1645	0
524	20241022	114900	184434672	1645	1645	1645	1645	0
525	20241022	114800	184434672	1645	1642	1645	1640	1515
526	20241022	114700	181949182	1646	1646	1646	1646	17
527	20241022	114600	181921200	1641	1646	1646	1641	14
528	20241022	114500	181898209	1646	1646	1646	1646	0
529	20241022	114400	181898209	1646	1646	1646	1644	37
530	20241022	114300	181837327	1646	1646	1646	1646	2
531	20241022	114200	181834035	1646	1646	1646	1646	0
532	20241022	114100	181834035	1646	1646	1646	1646	0
533	20241022	114000	181834035	1646	1646	1647	1645	100
534	20241022	113900	181669444	1647	1645	1647	1645	302
535	20241022	113800	181172477	1645	1645	1645	1645	0
536	20241022	113700	181172477	1645	1642	1645	1642	14
537	20241022	113600	181149450	1645	1645	1645	1645	0
538	20241022	113500	181149450	1645	1645	1645	1645	0
539	20241022	113400	181149450	1645	1645	1645	1645	0
540	20241022	113300	181149450	1645	1645	1645	1645	0
541	20241022	113200	181149450	1645	1643	1645	1641	246
542	20241022	113100	180745648	1645	1645	1645	1645	0
543	20241022	113000	180745648	1645	1645	1645	1645	5
544	20241022	112900	180737423	1645	1645	1645	1645	0
545	20241022	112800	180737423	1645	1645	1645	1645	0
546	20241022	112700	180737423	1645	1645	1645	1645	0
547	20241022	112600	180737423	1645	1645	1645	1645	0
548	20241022	112500	180737423	1645	1645	1645	1645	1
549	20241022	112400	180735778	1646	1646	1646	1646	0
550	20241022	112300	180735778	1646	1646	1646	1646	100
551	20241022	112200	180571178	1646	1646	1646	1646	0
552	20241022	112100	180571178	1646	1646	1646	1646	0
553	20241022	112000	180571178	1646	1646	1646	1646	0
554	20241022	111900	180571178	1646	1646	1646	1646	0
555	20241022	111800	180571178	1646	1646	1646	1646	0
556	20241022	111700	180571178	1646	1646	1646	1646	1
557	20241022	111600	180569532	1646	1644	1646	1643	334
558	20241022	111500	180020418	1646	1646	1646	1646	0
559	20241022	111400	180020418	1646	1646	1646	1646	0
560	20241022	111300	180020418	1646	1646	1646	1646	0
561	20241022	111200	180020418	1646	1646	1646	1646	0
562	20241022	111100	180020418	1646	1646	1646	1646	19
563	20241022	111000	179989144	1642	1646	1646	1642	60
564	20241022	110900	179890548	1643	1643	1646	1643	109
565	20241022	110800	179711287	1645	1644	1645	1642	3022
566	20241022	110700	174747977	1643	1643	1643	1643	23
567	20241022	110600	174710188	1647	1647	1647	1647	0
568	20241022	110500	174710188	1647	1645	1647	1645	623
569	20241022	110400	173685229	1645	1645	1645	1645	0
570	20241022	110300	173685229	1645	1645	1645	1643	1646
571	20241022	110200	170979974	1645	1643	1645	1643	4856
572	20241022	110100	162996495	1644	1641	1644	1640	1618
573	20241022	110000	160342880	1644	1643	1644	1643	125
574	20241022	105900	160137500	1640	1640	1640	1640	377
575	20241022	105800	159519220	1640	1641	1641	1640	2185
576	20241022	105700	155935802	1641	1643	1643	1641	1404
577	20241022	105600	153631338	1640	1640	1640	1640	80
578	20241022	105500	153500138	1643	1639	1643	1639	765
579	20241022	105400	152246008	1639	1638	1639	1638	1523
580	20241022	105300	149751311	1640	1638	1640	1638	1042
581	20241022	105200	148044431	1639	1642	1642	1639	1409
582	20241022	105100	145734669	1640	1642	1642	1640	769
583	20241022	105000	144473321	1645	1645	1645	1645	19
584	20241022	104900	144442066	1641	1643	1645	1641	1031
585	20241022	104800	142749959	1645	1645	1645	1645	0
586	20241022	104700	142749959	1645	1645	1645	1645	70
587	20241022	104600	142634809	1645	1642	1645	1641	1769
588	20241022	104500	139728787	1645	1645	1645	1645	0
589	20241022	104400	139728787	1645	1645	1645	1645	13
590	20241022	104300	139707402	1645	1645	1645	1645	0
591	20241022	104200	139707402	1645	1645	1645	1645	0
592	20241022	104100	139707402	1645	1641	1645	1639	2877
593	20241022	104000	134988906	1645	1645	1645	1645	211
594	20241022	103900	134641811	1638	1639	1639	1638	1766
595	20241022	103800	131748326	1639	1646	1647	1639	4388
596	20241022	103700	124549861	1646	1646	1646	1646	11
597	20241022	103600	124531755	1646	1642	1646	1642	48
598	20241022	103500	124452784	1646	1642	1646	1642	32
599	20241022	103400	124400152	1643	1643	1643	1643	11
600	20241022	103300	124382079	1646	1646	1646	1646	0
601	20241022	103200	124382079	1646	1646	1646	1646	0
602	20241022	103100	124382079	1646	1646	1646	1646	22
603	20241022	103000	124345867	1637	1641	1641	1637	2000
604	20241022	102900	121070718	1646	1646	1646	1646	0
605	20241022	102800	121070718	1646	1646	1646	1646	0
606	20241022	102700	121070718	1646	1639	1646	1635	4530
607	20241022	102600	113654149	1640	1641	1641	1640	268
608	20241022	102500	113214596	1645	1640	1645	1640	72
609	20241022	102400	113096336	1645	1643	1645	1643	487
610	20241022	102300	112295475	1643	1643	1643	1643	0
611	20241022	102200	112295475	1643	1640	1643	1640	1296
612	20241022	102100	110169568	1640	1639	1640	1633	1518
613	20241022	102000	107680057	1640	1640	1640	1640	0
614	20241022	101900	107680057	1640	1640	1640	1640	18
615	20241022	101800	107650537	1639	1639	1639	1639	86
616	20241022	101700	107509583	1639	1637	1640	1633	2124
617	20241022	101600	104028922	1637	1637	1637	1637	0
618	20241022	101500	104028922	1637	1634	1637	1631	2951
619	20241022	101400	99212179	1634	1634	1634	1634	0
620	20241022	101300	99212179	1634	1631	1634	1630	744
621	20241022	101200	97996865	1634	1634	1634	1631	34
622	20241022	101100	97941342	1634	1634	1634	1634	0
623	20241022	101000	97941342	1634	1629	1634	1629	489
624	20241022	100900	97144756	1634	1634	1634	1634	0
625	20241022	100800	97144756	1634	1632	1634	1628	3535
626	20241022	100700	91383746	1634	1632	1634	1631	786
627	20241022	100600	90101460	1634	1632	1634	1631	1044
628	20241022	100500	88398574	1634	1634	1634	1634	0
629	20241022	100400	88398574	1634	1630	1634	1628	3123
630	20241022	100300	83312861	1632	1630	1632	1629	3210
631	20241022	100200	78081815	1632	1631	1632	1631	22
632	20241022	100100	78045912	1632	1631	1632	1631	11
633	20241022	100000	78027961	1632	1632	1632	1632	1
634	20241022	095900	78026329	1632	1626	1633	1626	381
635	20241022	095800	77406382	1626	1627	1634	1626	1926
636	20241022	095700	74273330	1635	1635	1635	1635	0
637	20241022	095600	74273330	1635	1635	1635	1635	0
638	20241022	095500	74273330	1635	1635	1635	1635	0
639	20241022	095400	74273330	1635	1635	1635	1635	0
640	20241022	095300	74273330	1635	1635	1635	1635	0
641	20241022	095200	74273330	1635	1629	1635	1627	2996
642	20241022	095100	69397510	1629	1630	1630	1629	1023
643	20241022	095000	67731041	1629	1632	1632	1629	2140
644	20241022	094900	64242379	1640	1633	1640	1633	41
645	20241022	094800	64175293	1640	1640	1640	1640	5
646	20241022	094700	64167093	1640	1640	1640	1640	326
647	20241022	094600	63632453	1640	1640	1640	1640	0
648	20241022	094500	63632453	1640	1640	1640	1630	2099
649	20241022	094400	60209587	1640	1640	1640	1640	1000
650	20241022	094300	58569587	1640	1640	1640	1640	1
651	20241022	094200	58567947	1640	1640	1640	1640	23
652	20241022	094100	58530227	1629	1639	1641	1629	1576
653	20241022	094000	55960050	1639	1638	1639	1638	701
654	20241022	093900	54811260	1638	1630	1638	1630	4700
655	20241022	093800	47126260	1639	1639	1639	1639	0
656	20241022	093700	47126260	1639	1632	1639	1632	1015
657	20241022	093600	45464184	1625	1626	1632	1625	1815
658	20241022	093500	42514594	1626	1630	1630	1625	1003
659	20241022	093400	40883848	1639	1631	1639	1630	1594
660	20241022	093300	38284289	1630	1624	1631	1621	4347
661	20241022	093200	31217036	1620	1620	1620	1620	18
662	20241022	093100	31187876	1620	1620	1620	1620	1710
663	20241022	093000	28417676	1615	1615	1615	1615	11
664	20241022	092900	28399911	1615	1615	1615	1615	86
665	20241022	092800	28261021	1615	1615	1615	1615	1400
666	20241022	092700	26000021	1615	1615	1615	1615	1
667	20241022	092600	25998406	1615	1625	1625	1615	5
668	20241022	092500	25990321	1625	1615	1625	1615	11
669	20241022	092400	25972456	1615	1615	1625	1614	2163
670	20241022	092300	22475774	1620	1619	1620	1619	284
671	20241022	092200	22015913	1619	1613	1619	1613	35
672	20241022	092100	21959451	1613	1618	1619	1613	716
673	20241022	092000	20801211	1617	1611	1617	1611	244
674	20241022	091900	20406669	1611	1611	1611	1611	0
675	20241022	091800	20406669	1611	1612	1612	1611	487
676	20241022	091700	19621990	1618	1611	1618	1611	336
677	20241022	091600	19080540	1611	1613	1613	1610	2983
678	20241022	091500	14272681	1612	1612	1612	1612	0
679	20241022	091400	14272681	1612	1612	1612	1612	199
680	20241022	091300	13951893	1613	1612	1613	1612	9
681	20241022	091200	13937378	1612	1611	1612	1611	1029
682	20241022	091100	12279630	1611	1617	1617	1611	709
683	20241022	091000	11137425	1611	1611	1611	1611	1002
684	20241022	090900	9523203	1611	1611	1611	1611	0
685	20241022	090800	9523203	1611	1611	1611	1611	15
686	20241022	090700	9499038	1611	1617	1618	1610	832
687	20241022	090600	8157722	1610	1614	1617	1610	935
688	20241022	090500	6652314	1610	1612	1613	1610	1444
689	20241022	090400	4326520	1612	1612	1612	1612	0
690	20241022	090300	4326520	1612	1612	1612	1612	1
691	20241022	090200	4324908	1611	1611	1611	1611	14
692	20241022	090100	4302354	1611	1611	1611	1611	337
693	20241022	090000	3759447	1610	1611	1611	1610	2334