KissMeData/099220/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200900	351079137	1340	1340	1340	1340	5167
3	20241014	200800	351079137	1340	1340	1340	1340	0
4	20241014	200700	351079137	1340	1340	1340	1340	0
5	20241014	200600	351079137	1340	1340	1340	1340	0
6	20241014	200500	351079137	1340	1340	1340	1340	0
7	20241014	200400	351079137	1340	1340	1340	1340	0
8	20241014	200300	351079137	1340	1340	1340	1340	0
9	20241014	200200	351079137	1340	1340	1340	1340	0
10	20241014	200100	351079137	1340	1340	1340	1340	0
11	20241014	200000	351079137	1340	1340	1340	1340	0
12	20241014	195900	351079137	1340	1340	1340	1340	0
13	20241014	195800	351079137	1340	1340	1340	1340	0
14	20241014	195700	351079137	1340	1340	1340	1340	0
15	20241014	195600	351079137	1340	1340	1340	1340	0
16	20241014	195500	351079137	1340	1340	1340	1340	0
17	20241014	195400	351079137	1340	1340	1340	1340	0
18	20241014	195300	351079137	1340	1340	1340	1340	0
19	20241014	195200	351079137	1340	1340	1340	1340	0
20	20241014	195100	351079137	1340	1340	1340	1340	0
21	20241014	195000	351079137	1340	1340	1340	1340	0
22	20241014	194900	351079137	1340	1340	1340	1340	0
23	20241014	194800	351079137	1340	1340	1340	1340	0
24	20241014	194700	351079137	1340	1340	1340	1340	0
25	20241014	194600	351079137	1340	1340	1340	1340	0
26	20241014	194500	351079137	1340	1340	1340	1340	0
27	20241014	194400	351079137	1340	1340	1340	1340	0
28	20241014	194300	351079137	1340	1340	1340	1340	0
29	20241014	194200	351079137	1340	1340	1340	1340	0
30	20241014	194100	351079137	1340	1340	1340	1340	0
31	20241014	194000	351079137	1340	1340	1340	1340	0
32	20241014	193900	351079137	1340	1340	1340	1340	5167
33	20241014	193800	351079137	1340	1340	1340	1340	0
34	20241014	193700	351079137	1340	1340	1340	1340	0
35	20241014	193600	351079137	1340	1340	1340	1340	0
36	20241014	193500	351079137	1340	1340	1340	1340	0
37	20241014	193400	351079137	1340	1340	1340	1340	0
38	20241014	193300	351079137	1340	1340	1340	1340	0
39	20241014	193200	351079137	1340	1340	1340	1340	0
40	20241014	193100	351079137	1340	1340	1340	1340	0
41	20241014	193000	351079137	1340	1340	1340	1340	0
42	20241014	192900	351079137	1340	1340	1340	1340	0
43	20241014	192800	351079137	1340	1340	1340	1340	0
44	20241014	192700	351079137	1340	1340	1340	1340	0
45	20241014	192600	351079137	1340	1340	1340	1340	0
46	20241014	192500	351079137	1340	1340	1340	1340	0
47	20241014	192400	351079137	1340	1340	1340	1340	0
48	20241014	192300	351079137	1340	1340	1340	1340	0
49	20241014	192200	351079137	1340	1340	1340	1340	0
50	20241014	192100	351079137	1340	1340	1340	1340	0
51	20241014	192000	351079137	1340	1340	1340	1340	0
52	20241014	191900	351079137	1340	1340	1340	1340	0
53	20241014	191800	351079137	1340	1340	1340	1340	0
54	20241014	191700	351079137	1340	1340	1340	1340	0
55	20241014	191600	351079137	1340	1340	1340	1340	0
56	20241014	191500	351079137	1340	1340	1340	1340	0
57	20241014	191400	351079137	1340	1340	1340	1340	0
58	20241014	191300	351079137	1340	1340	1340	1340	0
59	20241014	191200	351079137	1340	1340	1340	1340	0
60	20241014	191100	351079137	1340	1340	1340	1340	0
61	20241014	191000	351079137	1340	1340	1340	1340	0
62	20241014	190900	351079137	1340	1340	1340	1340	5167
63	20241014	190800	351079137	1340	1340	1340	1340	0
64	20241014	190700	351079137	1340	1340	1340	1340	0
65	20241014	190600	351079137	1340	1340	1340	1340	0
66	20241014	190500	351079137	1340	1340	1340	1340	0
67	20241014	190400	351079137	1340	1340	1340	1340	0
68	20241014	190300	351079137	1340	1340	1340	1340	0
69	20241014	190200	351079137	1340	1340	1340	1340	0
70	20241014	190100	351079137	1340	1340	1340	1340	0
71	20241014	190000	351079137	1340	1340	1340	1340	0
72	20241014	185900	351079137	1340	1340	1340	1340	0
73	20241014	185800	351079137	1340	1340	1340	1340	0
74	20241014	185700	351079137	1340	1340	1340	1340	0
75	20241014	185600	351079137	1340	1340	1340	1340	0
76	20241014	185500	351079137	1340	1340	1340	1340	0
77	20241014	185400	351079137	1340	1340	1340	1340	0
78	20241014	185300	351079137	1340	1340	1340	1340	0
79	20241014	185200	351079137	1340	1340	1340	1340	0
80	20241014	185100	351079137	1340	1340	1340	1340	0
81	20241014	185000	351079137	1340	1340	1340	1340	0
82	20241014	184900	351079137	1340	1340	1340	1340	0
83	20241014	184800	351079137	1340	1340	1340	1340	0
84	20241014	184700	351079137	1340	1340	1340	1340	0
85	20241014	184600	351079137	1340	1340	1340	1340	0
86	20241014	184500	351079137	1340	1340	1340	1340	0
87	20241014	184400	351079137	1340	1340	1340	1340	0
88	20241014	184300	351079137	1340	1340	1340	1340	0
89	20241014	184200	351079137	1340	1340	1340	1340	0
90	20241014	184100	351079137	1340	1340	1340	1340	0
91	20241014	184000	351079137	1340	1340	1340	1340	0
92	20241014	183900	351079137	1340	1340	1340	1340	5167
93	20241014	183800	351079137	1340	1340	1340	1340	0
94	20241014	183700	351079137	1340	1340	1340	1340	0
95	20241014	183600	351079137	1340	1340	1340	1340	0
96	20241014	183500	351079137	1340	1340	1340	1340	0
97	20241014	183400	351079137	1340	1340	1340	1340	0
98	20241014	183300	351079137	1340	1340	1340	1340	0
99	20241014	183200	351079137	1340	1340	1340	1340	0
100	20241014	183100	351079137	1340	1340	1340	1340	0
101	20241014	183000	351079137	1340	1340	1340	1340	0
102	20241014	182900	351079137	1340	1340	1340	1340	0
103	20241014	182800	351079137	1340	1340	1340	1340	0
104	20241014	182700	351079137	1340	1340	1340	1340	0
105	20241014	182600	351079137	1340	1340	1340	1340	0
106	20241014	182500	351079137	1340	1340	1340	1340	0
107	20241014	182400	351079137	1340	1340	1340	1340	0
108	20241014	182300	351079137	1340	1340	1340	1340	0
109	20241014	182200	351079137	1340	1340	1340	1340	0
110	20241014	182100	351079137	1340	1340	1340	1340	0
111	20241014	182000	351079137	1340	1340	1340	1340	0
112	20241014	181900	351079137	1340	1340	1340	1340	0
113	20241014	181800	351079137	1340	1340	1340	1340	0
114	20241014	181700	351079137	1340	1340	1340	1340	0
115	20241014	181600	351079137	1340	1340	1340	1340	0
116	20241014	181500	351079137	1340	1340	1340	1340	0
117	20241014	181400	351079137	1340	1340	1340	1340	0
118	20241014	181300	351079137	1340	1340	1340	1340	0
119	20241014	181200	351079137	1340	1340	1340	1340	0
120	20241014	181100	351079137	1340	1340	1340	1340	0
121	20241014	181000	351079137	1340	1340	1340	1340	0
122	20241014	180900	351079137	1340	1340	1340	1340	5167
123	20241014	180800	351079137	1340	1340	1340	1340	0
124	20241014	180700	351079137	1340	1340	1340	1340	0
125	20241014	180600	351079137	1340	1340	1340	1340	0
126	20241014	180500	351079137	1340	1340	1340	1340	0
127	20241014	180400	351079137	1340	1340	1340	1340	0
128	20241014	180300	351079137	1340	1340	1340	1340	0
129	20241014	180200	351079137	1340	1340	1340	1340	0
130	20241014	180100	351079137	1340	1340	1340	1340	0
131	20241014	180000	351079137	1340	1340	1340	1340	0
132	20241014	175900	351079137	1340	1340	1340	1340	0
133	20241014	175800	351079137	1340	1340	1340	1340	0
134	20241014	175700	351079137	1340	1340	1340	1340	0
135	20241014	175600	351079137	1340	1340	1340	1340	0
136	20241014	175500	351079137	1340	1340	1340	1340	0
137	20241014	175400	351079137	1340	1340	1340	1340	0
138	20241014	175300	351079137	1340	1340	1340	1340	0
139	20241014	175200	351079137	1340	1340	1340	1340	0
140	20241014	175100	351079137	1340	1340	1340	1340	0
141	20241014	175000	351079137	1340	1340	1340	1340	0
142	20241014	174900	351079137	1340	1340	1340	1340	0
143	20241014	174800	351079137	1340	1340	1340	1340	0
144	20241014	174700	351079137	1340	1340	1340	1340	0
145	20241014	174600	351079137	1340	1340	1340	1340	0
146	20241014	174500	351079137	1340	1340	1340	1340	0
147	20241014	174400	351079137	1340	1340	1340	1340	0
148	20241014	174300	351079137	1340	1340	1340	1340	0
149	20241014	174200	351079137	1340	1340	1340	1340	0
150	20241014	174100	351079137	1340	1340	1340	1340	0
151	20241014	174000	351079137	1340	1340	1340	1340	0
152	20241014	173900	351079137	1340	1340	1340	1340	5167
153	20241014	173800	351079137	1340	1340	1340	1340	0
154	20241014	173700	351079137	1340	1340	1340	1340	0
155	20241014	173600	351079137	1340	1340	1340	1340	0
156	20241014	173500	351079137	1340	1340	1340	1340	0
157	20241014	173400	351079137	1340	1340	1340	1340	0
158	20241014	173300	351079137	1340	1340	1340	1340	0
159	20241014	173200	351079137	1340	1340	1340	1340	0
160	20241014	173100	351079137	1340	1340	1340	1340	0
161	20241014	173000	351079137	1340	1340	1340	1340	0
162	20241014	172900	351079137	1340	1340	1340	1340	0
163	20241014	172800	351079137	1340	1340	1340	1340	0
164	20241014	172700	351079137	1340	1340	1340	1340	0
165	20241014	172600	351079137	1340	1340	1340	1340	0
166	20241014	172500	351079137	1340	1340	1340	1340	0
167	20241014	172400	351079137	1340	1340	1340	1340	0
168	20241014	172300	351079137	1340	1340	1340	1340	0
169	20241014	172200	351079137	1340	1340	1340	1340	0
170	20241014	172100	351079137	1340	1340	1340	1340	0
171	20241014	172000	351079137	1340	1340	1340	1340	0
172	20241014	171900	351079137	1340	1340	1340	1340	0
173	20241014	171800	351079137	1340	1340	1340	1340	0
174	20241014	171700	351079137	1340	1340	1340	1340	0
175	20241014	171600	351079137	1340	1340	1340	1340	0
176	20241014	171500	351079137	1340	1340	1340	1340	0
177	20241014	171400	351079137	1340	1340	1340	1340	0
178	20241014	171300	351079137	1340	1340	1340	1340	0
179	20241014	171200	351079137	1340	1340	1340	1340	0
180	20241014	171100	351079137	1340	1340	1340	1340	0
181	20241014	171000	351079137	1340	1340	1340	1340	0
182	20241014	170900	351079137	1340	1340	1340	1340	5167
183	20241014	170800	351079137	1340	1340	1340	1340	0
184	20241014	170700	351079137	1340	1340	1340	1340	0
185	20241014	170600	351079137	1340	1340	1340	1340	0
186	20241014	170500	351079137	1340	1340	1340	1340	0
187	20241014	170400	351079137	1340	1340	1340	1340	0
188	20241014	170300	351079137	1340	1340	1340	1340	0
189	20241014	170200	351079137	1340	1340	1340	1340	0
190	20241014	170100	351079137	1340	1340	1340	1340	0
191	20241014	170000	351079137	1340	1340	1340	1340	0
192	20241014	165900	351079137	1340	1340	1340	1340	0
193	20241014	165800	351079137	1340	1340	1340	1340	0
194	20241014	165700	351079137	1340	1340	1340	1340	0
195	20241014	165600	351079137	1340	1340	1340	1340	0
196	20241014	165500	351079137	1340	1340	1340	1340	0
197	20241014	165400	351079137	1340	1340	1340	1340	0
198	20241014	165300	351079137	1340	1340	1340	1340	0
199	20241014	165200	351079137	1340	1340	1340	1340	0
200	20241014	165100	351079137	1340	1340	1340	1340	0
201	20241014	165000	351079137	1340	1340	1340	1340	0
202	20241014	164900	351079137	1340	1340	1340	1340	0
203	20241014	164800	351079137	1340	1340	1340	1340	0
204	20241014	164700	351079137	1340	1340	1340	1340	0
205	20241014	164600	351079137	1340	1340	1340	1340	0
206	20241014	164500	351079137	1340	1340	1340	1340	0
207	20241014	164400	351079137	1340	1340	1340	1340	0
208	20241014	164300	351079137	1340	1340	1340	1340	0
209	20241014	164200	351079137	1340	1340	1340	1340	0
210	20241014	164100	351079137	1340	1340	1340	1340	0
211	20241014	164000	351079137	1340	1340	1340	1340	0
212	20241014	163900	351079137	1340	1340	1340	1340	5167
213	20241014	163800	351079137	1340	1340	1340	1340	0
214	20241014	163700	351079137	1340	1340	1340	1340	0
215	20241014	163600	351079137	1340	1340	1340	1340	0
216	20241014	163500	351079137	1340	1340	1340	1340	0
217	20241014	163400	351079137	1340	1340	1340	1340	0
218	20241014	163300	351079137	1340	1340	1340	1340	0
219	20241014	163200	351079137	1340	1340	1340	1340	0
220	20241014	163100	351079137	1340	1340	1340	1340	0
221	20241014	163000	351079137	1340	1340	1340	1340	0
222	20241014	162900	351079137	1340	1340	1340	1340	0
223	20241014	162800	351079137	1340	1340	1340	1340	0
224	20241014	162700	351079137	1340	1340	1340	1340	0
225	20241014	162600	351079137	1340	1340	1340	1340	0
226	20241014	162500	351079137	1340	1340	1340	1340	0
227	20241014	162400	351079137	1340	1340	1340	1340	0
228	20241014	162300	351079137	1340	1340	1340	1340	0
229	20241014	162200	351079137	1340	1340	1340	1340	0
230	20241014	162100	351079137	1340	1340	1340	1340	0
231	20241014	162000	351079137	1340	1340	1340	1340	0
232	20241014	161900	351079137	1340	1340	1340	1340	0
233	20241014	161800	351079137	1340	1340	1340	1340	0
234	20241014	161700	351079137	1340	1340	1340	1340	0
235	20241014	161600	351079137	1340	1340	1340	1340	0
236	20241014	161500	351079137	1340	1340	1340	1340	0
237	20241014	161400	351079137	1340	1340	1340	1340	0
238	20241014	161300	351079137	1340	1340	1340	1340	0
239	20241014	161200	351079137	1340	1340	1340	1340	0
240	20241014	161100	351079137	1340	1340	1340	1340	0
241	20241014	161000	351079137	1340	1340	1340	1340	0
242	20241014	160900	351079137	1340	1340	1340	1340	5167
243	20241014	160800	351079137	1340	1340	1340	1340	0
244	20241014	160700	351079137	1340	1340	1340	1340	0
245	20241014	160600	351079137	1340	1340	1340	1340	0
246	20241014	160500	351079137	1340	1340	1340	1340	0
247	20241014	160400	351079137	1340	1340	1340	1340	0
248	20241014	160300	351079137	1340	1340	1340	1340	0
249	20241014	160200	351079137	1340	1340	1340	1340	0
250	20241014	160100	351079137	1340	1340	1340	1340	0
251	20241014	160000	351079137	1340	1340	1340	1340	0
252	20241014	155900	351079137	1340	1340	1340	1340	0
253	20241014	155800	351079137	1340	1340	1340	1340	0
254	20241014	155700	351079137	1340	1340	1340	1340	0
255	20241014	155600	351079137	1340	1340	1340	1340	0
256	20241014	155500	351079137	1340	1340	1340	1340	0
257	20241014	155400	351079137	1340	1340	1340	1340	0
258	20241014	155300	351079137	1340	1340	1340	1340	0
259	20241014	155200	351079137	1340	1340	1340	1340	0
260	20241014	155100	351079137	1340	1340	1340	1340	0
261	20241014	155000	351079137	1340	1340	1340	1340	0
262	20241014	154900	351079137	1340	1340	1340	1340	0
263	20241014	154800	351079137	1340	1340	1340	1340	0
264	20241014	154700	351079137	1340	1340	1340	1340	0
265	20241014	154600	351079137	1340	1340	1340	1340	0
266	20241014	154500	351079137	1340	1340	1340	1340	0
267	20241014	154400	351079137	1340	1340	1340	1340	0
268	20241014	154300	351079137	1340	1340	1340	1340	0
269	20241014	154200	351079137	1340	1340	1340	1340	0
270	20241014	154100	351079137	1340	1340	1340	1340	0
271	20241014	154000	351079137	1340	1340	1340	1340	0
272	20241014	153900	351079137	1340	1340	1340	1340	5167
273	20241014	153800	351079137	1340	1340	1340	1340	0
274	20241014	153700	351079137	1340	1340	1340	1340	0
275	20241014	153600	351079137	1340	1340	1340	1340	0
276	20241014	153500	351079137	1340	1340	1340	1340	0
277	20241014	153400	351079137	1340	1340	1340	1340	0
278	20241014	153300	351079137	1340	1340	1340	1340	0
279	20241014	153200	351079137	1340	1340	1340	1340	0
280	20241014	153100	351079137	1340	1340	1340	1340	0
281	20241014	153000	351079137	1340	1340	1340	1340	5167
282	20241014	152900	344155357	1343	1343	1343	1343	0
283	20241014	152800	344155357	1343	1343	1343	1343	0
284	20241014	152700	344155357	1343	1343	1343	1343	0
285	20241014	152600	344155357	1343	1343	1343	1343	0
286	20241014	152500	344155357	1343	1343	1343	1343	0
287	20241014	152400	344155357	1343	1343	1343	1343	0
288	20241014	152300	344155357	1343	1343	1343	1343	0
289	20241014	152200	344155357	1343	1343	1343	1343	0
290	20241014	152100	344155357	1343	1343	1343	1343	0
291	20241014	152000	344155357	1343	1343	1343	1343	0
292	20241014	151900	344155357	1343	1340	1343	1340	5100
293	20241014	151800	337311337	1336	1337	1337	1336	600
294	20241014	151700	336509728	1340	1339	1340	1339	260
295	20241014	151600	336161480	1336	1338	1338	1336	1155
296	20241014	151500	334616363	1336	1336	1336	1336	0
297	20241014	151400	334616363	1336	1338	1338	1336	1010
298	20241014	151300	333266107	1338	1338	1338	1338	0
299	20241014	151200	333266107	1338	1338	1338	1338	253
300	20241014	151100	332927593	1339	1338	1339	1338	97
301	20241014	151000	332797805	1338	1336	1338	1334	863
302	20241014	150900	331644362	1336	1332	1336	1332	928
303	20241014	150800	330405175	1332	1337	1337	1332	2050
304	20241014	150700	327670758	1337	1337	1337	1337	214
305	20241014	150600	327384640	1337	1337	1337	1337	15
306	20241014	150500	327364585	1337	1337	1337	1337	278
307	20241014	150400	326992899	1338	1338	1338	1338	0
308	20241014	150300	326992899	1338	1338	1338	1338	2
309	20241014	150200	326990223	1339	1338	1339	1338	60
310	20241014	150100	326909903	1340	1340	1340	1340	117
311	20241014	150000	326753123	1340	1340	1340	1340	1
312	20241014	145900	326751783	1338	1338	1338	1338	10
313	20241014	145800	326738403	1338	1336	1338	1336	2409
314	20241014	145700	323516425	1336	1337	1337	1336	408
315	20241014	145600	322971210	1337	1337	1337	1337	2384
316	20241014	145500	319783802	1336	1336	1336	1336	10
317	20241014	145400	319770442	1336	1334	1336	1334	2788
318	20241014	145300	316051234	1334	1334	1334	1334	1
319	20241014	145200	316049900	1336	1336	1336	1336	1
320	20241014	145100	316048564	1334	1333	1334	1333	42
321	20241014	145000	315992553	1333	1333	1333	1333	4
322	20241014	144900	315987221	1335	1336	1336	1335	441
323	20241014	144800	315398286	1335	1335	1335	1335	152
324	20241014	144700	315195366	1332	1333	1333	1332	10000
325	20241014	144600	301873466	1333	1333	1333	1333	100
326	20241014	144500	301740166	1333	1333	1333	1333	25
327	20241014	144400	301706841	1332	1332	1332	1332	0
328	20241014	144300	301706841	1332	1332	1332	1332	0
329	20241014	144200	301706841	1332	1332	1332	1332	0
330	20241014	144100	301706841	1332	1336	1336	1332	175
331	20241014	144000	301473049	1336	1333	1336	1333	29
332	20241014	143900	301434344	1337	1337	1337	1337	0
333	20241014	143800	301434344	1337	1337	1337	1337	4
334	20241014	143700	301428996	1337	1337	1337	1337	0
335	20241014	143600	301428996	1337	1337	1337	1337	0
336	20241014	143500	301428996	1337	1338	1338	1337	6
337	20241014	143400	301420973	1337	1330	1337	1330	3001
338	20241014	143300	297429636	1330	1330	1330	1330	1188
339	20241014	143200	295849596	1331	1332	1332	1330	2150
340	20241014	143100	292988697	1329	1329	1329	1329	0
341	20241014	143000	292988697	1329	1339	1339	1329	5467
342	20241014	142900	285706515	1339	1339	1339	1339	197
343	20241014	142800	285442732	1340	1340	1340	1340	0
344	20241014	142700	285442732	1340	1340	1340	1340	0
345	20241014	142600	285442732	1340	1340	1340	1340	200
346	20241014	142500	285174732	1340	1340	1340	1340	388
347	20241014	142400	284654812	1340	1346	1346	1340	213
348	20241014	142300	284368792	1347	1346	1347	1346	12
349	20241014	142200	284352639	1346	1346	1346	1346	0
350	20241014	142100	284352639	1346	1344	1346	1344	2867
351	20241014	142000	280494077	1344	1344	1344	1344	2783
352	20241014	141900	276753725	1346	1346	1346	1346	0
353	20241014	141800	276753725	1346	1342	1346	1339	101
354	20241014	141700	276618419	1343	1347	1347	1343	3137
355	20241014	141600	272403924	1347	1347	1347	1347	1
356	20241014	141500	272402577	1344	1344	1347	1344	523
357	20241014	141400	271699659	1344	1343	1344	1343	595
358	20241014	141300	270900474	1347	1345	1347	1345	221
359	20241014	141200	270603098	1345	1345	1345	1345	3292
360	20241014	141100	266175358	1346	1345	1346	1345	30
361	20241014	141000	266134982	1346	1343	1346	1343	103
362	20241014	140900	265996638	1343	1346	1346	1343	210
363	20241014	140800	265714578	1346	1345	1346	1345	545
364	20241014	140700	264981510	1345	1345	1345	1345	0
365	20241014	140600	264981510	1345	1341	1345	1341	5520
366	20241014	140500	257563766	1340	1337	1340	1337	51
367	20241014	140400	257495429	1337	1337	1337	1337	1
368	20241014	140300	257494092	1341	1335	1341	1335	9704
369	20241014	140200	244516889	1336	1336	1336	1336	0
370	20241014	140100	244516889	1336	1336	1336	1336	0
371	20241014	140000	244516889	1336	1336	1336	1336	1
372	20241014	135900	244515553	1334	1336	1336	1334	1125
373	20241014	135800	243014415	1336	1336	1336	1336	43
374	20241014	135700	242956967	1336	1336	1336	1336	133
375	20241014	135600	242779279	1332	1332	1332	1332	0
376	20241014	135500	242779279	1332	1332	1332	1332	0
377	20241014	135400	242779279	1332	1332	1332	1332	0
378	20241014	135300	242779279	1332	1332	1332	1332	0
379	20241014	135200	242779279	1332	1332	1332	1332	0
380	20241014	135100	242779279	1332	1332	1332	1332	0
381	20241014	135000	242779279	1332	1336	1336	1332	7993
382	20241014	134900	232131278	1335	1335	1335	1335	887
383	20241014	134800	230947133	1335	1335	1335	1335	0
384	20241014	134700	230947133	1335	1335	1335	1335	0
385	20241014	134600	230947133	1335	1335	1335	1335	1
386	20241014	134500	230945798	1335	1335	1335	1335	187
387	20241014	134400	230696153	1335	1335	1335	1335	10
388	20241014	134300	230682803	1336	1336	1336	1336	0
389	20241014	134200	230682803	1336	1336	1336	1336	0
390	20241014	134100	230682803	1336	1336	1336	1336	0
391	20241014	134000	230682803	1336	1336	1336	1336	94
392	20241014	133900	230557219	1336	1335	1336	1335	222
393	20241014	133800	230260677	1336	1336	1336	1336	159
394	20241014	133700	230048253	1335	1335	1335	1335	79
395	20241014	133600	229942788	1336	1335	1336	1335	209
396	20241014	133500	229663565	1335	1335	1335	1335	0
397	20241014	133400	229663565	1335	1335	1335	1335	50
398	20241014	133300	229596815	1335	1335	1335	1335	1669
399	20241014	133200	227368700	1335	1335	1335	1335	1000
400	20241014	133100	226033700	1332	1332	1332	1332	351
401	20241014	133000	225566168	1332	1332	1332	1332	0
402	20241014	132900	225566168	1332	1332	1332	1332	0
403	20241014	132800	225566168	1332	1332	1332	1332	50
404	20241014	132700	225499568	1332	1333	1333	1332	1300
405	20241014	132600	223766962	1335	1335	1335	1335	50
406	20241014	132500	223700212	1334	1335	1335	1334	1255
407	20241014	132400	222026036	1334	1334	1334	1334	356
408	20241014	132300	221551132	1335	1335	1335	1335	30
409	20241014	132200	221511082	1335	1335	1335	1335	0
410	20241014	132100	221511082	1335	1335	1335	1335	0
411	20241014	132000	221511082	1335	1334	1335	1334	2
412	20241014	131900	221508413	1334	1334	1334	1334	0
413	20241014	131800	221508413	1334	1334	1334	1334	0
414	20241014	131700	221508413	1334	1334	1334	1334	0
415	20241014	131600	221508413	1334	1334	1334	1334	1325
416	20241014	131500	219740863	1334	1334	1334	1334	2212
417	20241014	131400	216790055	1334	1334	1334	1334	1
418	20241014	131300	216788721	1332	1332	1332	1332	0
419	20241014	131200	216788721	1332	1332	1332	1332	0
420	20241014	131100	216788721	1332	1332	1332	1332	844
421	20241014	131000	215664513	1332	1332	1332	1332	4
422	20241014	130900	215659185	1332	1332	1332	1332	874
423	20241014	130800	214495017	1332	1333	1333	1332	2633
424	20241014	130700	210985478	1334	1334	1334	1334	14
425	20241014	130600	210966802	1334	1334	1334	1334	0
426	20241014	130500	210966802	1334	1334	1334	1334	0
427	20241014	130400	210966802	1334	1334	1334	1334	0
428	20241014	130300	210966802	1334	1334	1334	1334	208
429	20241014	130200	210689330	1334	1334	1334	1334	205
430	20241014	130100	210415860	1334	1334	1334	1334	50
431	20241014	130000	210349160	1334	1334	1334	1334	184
432	20241014	125900	210103704	1335	1335	1335	1335	150
433	20241014	125800	209903454	1334	1334	1334	1334	1
434	20241014	125700	209902120	1335	1335	1335	1335	3
435	20241014	125600	209898115	1335	1335	1335	1335	0
436	20241014	125500	209898115	1335	1336	1336	1335	50
437	20241014	125400	209831330	1336	1336	1336	1336	634
438	20241014	125300	208984306	1337	1336	1337	1336	236
439	20241014	125200	208669009	1336	1335	1336	1335	27
440	20241014	125100	208632943	1335	1333	1335	1333	954
441	20241014	125000	207360539	1333	1333	1333	1333	81
442	20241014	124900	207252566	1333	1333	1333	1333	0
443	20241014	124800	207252566	1333	1333	1333	1333	2
444	20241014	124700	207249900	1335	1335	1335	1335	30
445	20241014	124600	207209850	1335	1335	1335	1335	7
446	20241014	124500	207200505	1335	1335	1335	1335	0
447	20241014	124400	207200505	1335	1334	1335	1334	896
448	20241014	124300	206004419	1334	1334	1334	1334	26
449	20241014	124200	205969735	1334	1334	1334	1334	0
450	20241014	124100	205969735	1334	1334	1334	1334	100
451	20241014	124000	205836335	1334	1335	1335	1334	44
452	20241014	123900	205777635	1335	1335	1335	1335	0
453	20241014	123800	205777635	1335	1335	1335	1335	0
454	20241014	123700	205777635	1335	1335	1335	1335	0
455	20241014	123600	205777635	1335	1335	1335	1335	0
456	20241014	123500	205777635	1335	1335	1335	1335	0
457	20241014	123400	205777635	1335	1335	1335	1335	10
458	20241014	123300	205764285	1336	1336	1336	1336	986
459	20241014	123200	204446989	1337	1337	1337	1337	0
460	20241014	123100	204446989	1337	1337	1337	1337	0
461	20241014	123000	204446989	1337	1337	1337	1337	12
462	20241014	122900	204430945	1336	1336	1336	1336	1073
463	20241014	122800	202997417	1336	1336	1336	1335	35
464	20241014	122700	202950685	1336	1336	1336	1336	0
465	20241014	122600	202950685	1336	1336	1336	1336	160
466	20241014	122500	202736925	1335	1334	1335	1334	5522
467	20241014	122400	195368470	1333	1333	1333	1333	1789
468	20241014	122300	192983733	1333	1333	1333	1333	0
469	20241014	122200	192983733	1333	1330	1333	1330	4486
470	20241014	122100	187015472	1330	1329	1330	1329	125
471	20241014	122000	186849272	1329	1330	1330	1329	276
472	20241014	121900	186482300	1330	1330	1330	1330	0
473	20241014	121800	186482300	1330	1330	1330	1330	834
474	20241014	121700	185373080	1331	1331	1331	1331	127
475	20241014	121600	185204043	1331	1331	1331	1331	2000
476	20241014	121500	182542043	1331	1331	1331	1331	4
477	20241014	121400	182536719	1331	1332	1332	1331	520
478	20241014	121300	181844586	1332	1332	1332	1332	1
479	20241014	121200	181843254	1332	1331	1332	1331	22
480	20241014	121100	181813966	1331	1331	1331	1331	295
481	20241014	121000	181421321	1332	1332	1332	1332	10
482	20241014	120900	181408001	1333	1333	1333	1333	4
483	20241014	120800	181402669	1333	1334	1334	1333	156
484	20241014	120700	181194718	1334	1332	1334	1332	2092
485	20241014	120600	178408164	1332	1332	1332	1332	0
486	20241014	120500	178408164	1332	1332	1332	1332	0
487	20241014	120400	178408164	1332	1332	1332	1332	0
488	20241014	120300	178408164	1332	1332	1332	1332	0
489	20241014	120200	178408164	1332	1332	1332	1332	0
490	20241014	120100	178408164	1332	1332	1332	1332	0
491	20241014	120000	178408164	1332	1332	1332	1332	51
492	20241014	115900	178340232	1332	1332	1332	1332	10
493	20241014	115800	178326912	1332	1332	1332	1332	2
494	20241014	115700	178324248	1332	1332	1332	1332	20
495	20241014	115600	178297608	1331	1332	1332	1331	41
496	20241014	115500	178243026	1332	1332	1332	1332	0
497	20241014	115400	178243026	1332	1332	1332	1332	710
498	20241014	115300	177297306	1332	1332	1332	1332	446
499	20241014	115200	176703234	1332	1332	1332	1332	0
500	20241014	115100	176703234	1332	1332	1332	1332	0
501	20241014	115000	176703234	1332	1332	1332	1332	500
502	20241014	114900	176037234	1335	1335	1335	1335	0
503	20241014	114800	176037234	1335	1335	1335	1335	0
504	20241014	114700	176037234	1335	1335	1335	1335	0
505	20241014	114600	176037234	1335	1335	1335	1335	3
506	20241014	114500	176033229	1332	1332	1332	1332	121
507	20241014	114400	175872057	1332	1332	1332	1332	10
508	20241014	114300	175858737	1332	1332	1332	1332	500
509	20241014	114200	175192737	1332	1335	1335	1332	233
510	20241014	114100	174882282	1332	1332	1332	1332	0
511	20241014	114000	174882282	1332	1335	1335	1332	137
512	20241014	113900	174699390	1335	1335	1335	1335	36
513	20241014	113800	174651330	1332	1332	1332	1332	300
514	20241014	113700	174251730	1332	1335	1335	1332	201
515	20241014	113600	173983995	1335	1335	1335	1335	102
516	20241014	113500	173847825	1335	1335	1335	1335	0
517	20241014	113400	173847825	1335	1335	1335	1335	0
518	20241014	113300	173847825	1335	1332	1335	1332	190
519	20241014	113200	173594649	1333	1335	1335	1333	95
520	20241014	113100	173467850	1335	1335	1335	1335	100
521	20241014	113000	173334350	1337	1336	1337	1336	521
522	20241014	112900	172637887	1335	1335	1335	1335	519
523	20241014	112800	171945022	1335	1335	1335	1335	15
524	20241014	112700	171924997	1334	1334	1334	1334	0
525	20241014	112600	171924997	1334	1334	1334	1334	1101
526	20241014	112500	170456263	1334	1333	1334	1333	3131
527	20241014	112400	166279912	1332	1332	1332	1332	964
528	20241014	112300	164995864	1332	1332	1332	1332	52
529	20241014	112200	164926600	1332	1332	1332	1332	180
530	20241014	112100	164686840	1331	1331	1331	1331	234
531	20241014	112000	164375386	1331	1331	1331	1331	500
532	20241014	111900	163709886	1331	1331	1331	1331	199
533	20241014	111800	163445017	1331	1331	1331	1331	2206
534	20241014	111700	160508831	1331	1333	1333	1331	600
535	20241014	111600	159709231	1333	1333	1333	1333	50
536	20241014	111500	159642581	1333	1332	1333	1332	126
537	20241014	111400	159474723	1331	1331	1331	1331	0
538	20241014	111300	159474723	1331	1331	1331	1331	0
539	20241014	111200	159474723	1331	1331	1331	1331	0
540	20241014	111100	159474723	1331	1331	1331	1331	70
541	20241014	111000	159381553	1331	1331	1331	1331	0
542	20241014	110900	159381553	1331	1331	1331	1331	10
543	20241014	110800	159368243	1333	1333	1333	1333	200
544	20241014	110700	159101643	1333	1334	1334	1333	51
545	20241014	110600	159033630	1334	1333	1334	1333	57
546	20241014	110500	158957641	1333	1333	1333	1333	150
547	20241014	110400	158757691	1334	1334	1334	1334	150
548	20241014	110300	158557591	1328	1328	1328	1328	0
549	20241014	110200	158557591	1328	1328	1328	1328	0
550	20241014	110100	158557591	1328	1328	1328	1328	500
551	20241014	110000	157893591	1334	1332	1334	1332	6286
552	20241014	105900	149515144	1332	1332	1332	1332	50
553	20241014	105800	149448544	1332	1332	1332	1332	91
554	20241014	105700	149327332	1332	1332	1332	1332	137
555	20241014	105600	149144848	1332	1332	1332	1332	130
556	20241014	105500	148971688	1326	1326	1326	1326	0
557	20241014	105400	148971688	1326	1332	1332	1326	2980
558	20241014	105300	145018125	1332	1332	1332	1332	0
559	20241014	105200	145018125	1332	1332	1332	1332	141
560	20241014	105100	144830313	1333	1331	1333	1331	148
561	20241014	105000	144633146	1331	1331	1331	1331	3919
562	20241014	104900	139416957	1332	1331	1332	1331	76
563	20241014	104800	139315726	1332	1332	1332	1332	0
564	20241014	104700	139315726	1332	1331	1332	1331	777
565	20241014	104600	138281519	1331	1331	1331	1331	24
566	20241014	104500	138249575	1327	1327	1327	1327	0
567	20241014	104400	138249575	1327	1327	1327	1327	0
568	20241014	104300	138249575	1327	1327	1327	1327	1
569	20241014	104200	138248248	1331	1331	1331	1331	1
570	20241014	104100	138246917	1331	1327	1331	1327	4149
571	20241014	104000	132728658	1330	1330	1330	1330	20
572	20241014	103900	132702058	1331	1331	1331	1331	0
573	20241014	103800	132702058	1331	1330	1331	1330	155
574	20241014	103700	132495853	1327	1327	1327	1327	0
575	20241014	103600	132495853	1327	1327	1327	1327	0
576	20241014	103500	132495853	1327	1327	1327	1327	1450
577	20241014	103400	130571703	1327	1327	1327	1327	0
578	20241014	103300	130571703	1327	1327	1327	1327	300
579	20241014	103200	130173603	1327	1327	1327	1327	0
580	20241014	103100	130173603	1327	1327	1327	1327	0
581	20241014	103000	130173603	1327	1327	1327	1327	200
582	20241014	102900	129908203	1327	1327	1327	1327	5167
583	20241014	102800	123051594	1327	1327	1327	1327	0
584	20241014	102700	123051594	1327	1327	1327	1327	1
585	20241014	102600	123050267	1326	1326	1326	1326	0
586	20241014	102500	123050267	1326	1331	1331	1326	552
587	20241014	102400	122318055	1331	1331	1331	1331	0
588	20241014	102300	122318055	1331	1330	1331	1330	6001
589	20241014	102200	114334203	1330	1330	1330	1330	2
590	20241014	102100	114331543	1330	1330	1330	1330	1000
591	20241014	102000	113001543	1330	1330	1330	1330	0
592	20241014	101900	113001543	1330	1330	1330	1330	1
593	20241014	101800	113000213	1326	1327	1327	1326	1949
594	20241014	101700	110415125	1330	1327	1330	1327	928
595	20241014	101600	109181743	1327	1329	1329	1327	185
596	20241014	101500	108936157	1330	1330	1331	1330	896
597	20241014	101400	107744475	1332	1332	1332	1332	62
598	20241014	101300	107661891	1331	1331	1331	1331	2592
599	20241014	101200	104211939	1331	1331	1331	1331	40
600	20241014	101100	104158699	1331	1330	1331	1330	708
601	20241014	101000	103217050	1329	1327	1329	1327	1010
602	20241014	100900	101876760	1329	1329	1329	1329	2
603	20241014	100800	101874102	1329	1329	1329	1329	1
604	20241014	100700	101872773	1330	1330	1330	1330	35
605	20241014	100600	101826223	1326	1326	1326	1326	15
606	20241014	100500	101806333	1330	1330	1330	1330	2
607	20241014	100400	101803673	1330	1330	1330	1330	5
608	20241014	100300	101797023	1326	1326	1326	1326	159
609	20241014	100200	101586189	1330	1330	1330	1325	72
610	20241014	100100	101490679	1325	1326	1330	1325	1428
611	20241014	100000	99598548	1325	1326	1326	1325	82
612	20241014	095900	99489878	1330	1327	1330	1326	6696
613	20241014	095800	90610096	1328	1328	1328	1328	0
614	20241014	095700	90610096	1328	1330	1330	1328	19
615	20241014	095600	90584862	1327	1327	1327	1327	140
616	20241014	095500	90399082	1330	1330	1330	1330	2
617	20241014	095400	90396422	1327	1330	1330	1327	608
618	20241014	095300	89589006	1330	1330	1330	1330	21
619	20241014	095200	89561076	1326	1326	1327	1326	2000
620	20241014	095100	86909063	1326	1326	1326	1326	1
621	20241014	095000	86907737	1325	1325	1325	1325	771
622	20241014	094900	85886162	1325	1326	1326	1325	3985
623	20241014	094800	80605057	1325	1325	1325	1325	1371
624	20241014	094700	78788482	1325	1327	1327	1325	2821
625	20241014	094600	75048160	1329	1330	1330	1327	138
626	20241014	094500	74864991	1330	1330	1330	1330	33
627	20241014	094400	74821101	1330	1327	1330	1327	11
628	20241014	094300	74806477	1327	1327	1327	1327	0
629	20241014	094200	74806477	1327	1327	1327	1327	0
630	20241014	094100	74806477	1327	1329	1329	1327	3302
631	20241014	094000	70421838	1331	1331	1331	1331	0
632	20241014	093900	70421838	1331	1331	1331	1331	0
633	20241014	093800	70421838	1331	1331	1331	1331	2049
634	20241014	093700	67694619	1331	1331	1331	1331	1480
635	20241014	093600	65724739	1331	1332	1332	1331	1642
636	20241014	093500	63539224	1331	1332	1333	1331	1818
637	20241014	093400	61118122	1332	1330	1332	1330	657
638	20241014	093300	60243724	1331	1331	1331	1331	45
639	20241014	093200	60183829	1331	1331	1331	1328	942
640	20241014	093100	58932727	1328	1328	1328	1328	442
641	20241014	093000	58345751	1328	1328	1328	1328	512
642	20241014	092900	57665815	1327	1328	1328	1327	400
643	20241014	092800	57134915	1328	1328	1328	1328	0
644	20241014	092700	57134915	1328	1328	1328	1328	33
645	20241014	092600	57091091	1328	1326	1328	1326	307
646	20241014	092500	56683655	1328	1327	1328	1326	121
647	20241014	092400	56523177	1326	1327	1327	1326	160
648	20241014	092300	56311007	1331	1331	1331	1331	110
649	20241014	092200	56164597	1326	1329	1330	1326	87
650	20241014	092100	56049214	1326	1327	1331	1326	138
651	20241014	092000	55866126	1326	1326	1326	1326	154
652	20241014	091900	55661922	1332	1332	1332	1332	324
653	20241014	091800	55230354	1332	1325	1332	1325	371
654	20241014	091700	54738772	1325	1326	1326	1325	600
655	20241014	091600	53943458	1334	1334	1334	1334	13
656	20241014	091500	53926116	1325	1325	1325	1325	32
657	20241014	091400	53883716	1334	1334	1334	1334	51
658	20241014	091300	53815682	1334	1335	1335	1325	3434
659	20241014	091200	49257683	1336	1336	1336	1336	160
660	20241014	091100	49043923	1327	1328	1328	1327	3200
661	20241014	091000	44797395	1327	1326	1338	1326	6487
662	20241014	090900	36188146	1326	1325	1327	1325	1344
663	20241014	090800	34406013	1325	1325	1325	1325	1020
664	20241014	090700	33054513	1320	1320	1320	1320	0
665	20241014	090600	33054513	1320	1321	1326	1320	7649
666	20241014	090500	22939560	1323	1323	1323	1323	1245
667	20241014	090400	21292425	1320	1320	1320	1320	1
668	20241014	090300	21291105	1319	1319	1319	1317	2800
669	20241014	090200	17598802	1326	1326	1326	1326	10
670	20241014	090100	17585542	1319	1323	1326	1318	3843
671	20241014	090000	12508852	1323	1323	1323	1321	7869