KissMeData/069540/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194800	281401160	1339	1339	1339	1339	5864
3	20241002	194700	281401160	1339	1339	1339	1339	0
4	20241002	194600	281401160	1339	1339	1339	1339	0
5	20241002	194500	281401160	1339	1339	1339	1339	0
6	20241002	194400	281401160	1339	1339	1339	1339	0
7	20241002	194300	281401160	1339	1339	1339	1339	0
8	20241002	194200	281401160	1339	1339	1339	1339	0
9	20241002	194100	281401160	1339	1339	1339	1339	0
10	20241002	194000	281401160	1339	1339	1339	1339	0
11	20241002	193900	281401160	1339	1339	1339	1339	0
12	20241002	193800	281401160	1339	1339	1339	1339	0
13	20241002	193700	281401160	1339	1339	1339	1339	0
14	20241002	193600	281401160	1339	1339	1339	1339	0
15	20241002	193500	281401160	1339	1339	1339	1339	0
16	20241002	193400	281401160	1339	1339	1339	1339	0
17	20241002	193300	281401160	1339	1339	1339	1339	0
18	20241002	193200	281401160	1339	1339	1339	1339	0
19	20241002	193100	281401160	1339	1339	1339	1339	0
20	20241002	193000	281401160	1339	1339	1339	1339	0
21	20241002	192900	281401160	1339	1339	1339	1339	0
22	20241002	192800	281401160	1339	1339	1339	1339	0
23	20241002	192700	281401160	1339	1339	1339	1339	0
24	20241002	192600	281401160	1339	1339	1339	1339	0
25	20241002	192500	281401160	1339	1339	1339	1339	0
26	20241002	192400	281401160	1339	1339	1339	1339	0
27	20241002	192300	281401160	1339	1339	1339	1339	0
28	20241002	192200	281401160	1339	1339	1339	1339	0
29	20241002	192100	281401160	1339	1339	1339	1339	0
30	20241002	192000	281401160	1339	1339	1339	1339	0
31	20241002	191900	281401160	1339	1339	1339	1339	0
32	20241002	191800	281401160	1339	1339	1339	1339	5864
33	20241002	191700	281401160	1339	1339	1339	1339	0
34	20241002	191600	281401160	1339	1339	1339	1339	0
35	20241002	191500	281401160	1339	1339	1339	1339	0
36	20241002	191400	281401160	1339	1339	1339	1339	0
37	20241002	191300	281401160	1339	1339	1339	1339	0
38	20241002	191200	281401160	1339	1339	1339	1339	0
39	20241002	191100	281401160	1339	1339	1339	1339	0
40	20241002	191000	281401160	1339	1339	1339	1339	0
41	20241002	190900	281401160	1339	1339	1339	1339	0
42	20241002	190800	281401160	1339	1339	1339	1339	0
43	20241002	190700	281401160	1339	1339	1339	1339	0
44	20241002	190600	281401160	1339	1339	1339	1339	0
45	20241002	190500	281401160	1339	1339	1339	1339	0
46	20241002	190400	281401160	1339	1339	1339	1339	0
47	20241002	190300	281401160	1339	1339	1339	1339	0
48	20241002	190200	281401160	1339	1339	1339	1339	0
49	20241002	190100	281401160	1339	1339	1339	1339	0
50	20241002	190000	281401160	1339	1339	1339	1339	0
51	20241002	185900	281401160	1339	1339	1339	1339	0
52	20241002	185800	281401160	1339	1339	1339	1339	0
53	20241002	185700	281401160	1339	1339	1339	1339	0
54	20241002	185600	281401160	1339	1339	1339	1339	0
55	20241002	185500	281401160	1339	1339	1339	1339	0
56	20241002	185400	281401160	1339	1339	1339	1339	0
57	20241002	185300	281401160	1339	1339	1339	1339	0
58	20241002	185200	281401160	1339	1339	1339	1339	0
59	20241002	185100	281401160	1339	1339	1339	1339	0
60	20241002	185000	281401160	1339	1339	1339	1339	0
61	20241002	184900	281401160	1339	1339	1339	1339	0
62	20241002	184800	281401160	1339	1339	1339	1339	5864
63	20241002	184700	281401160	1339	1339	1339	1339	0
64	20241002	184600	281401160	1339	1339	1339	1339	0
65	20241002	184500	281401160	1339	1339	1339	1339	0
66	20241002	184400	281401160	1339	1339	1339	1339	0
67	20241002	184300	281401160	1339	1339	1339	1339	0
68	20241002	184200	281401160	1339	1339	1339	1339	0
69	20241002	184100	281401160	1339	1339	1339	1339	0
70	20241002	184000	281401160	1339	1339	1339	1339	0
71	20241002	183900	281401160	1339	1339	1339	1339	0
72	20241002	183800	281401160	1339	1339	1339	1339	0
73	20241002	183700	281401160	1339	1339	1339	1339	0
74	20241002	183600	281401160	1339	1339	1339	1339	0
75	20241002	183500	281401160	1339	1339	1339	1339	0
76	20241002	183400	281401160	1339	1339	1339	1339	0
77	20241002	183300	281401160	1339	1339	1339	1339	0
78	20241002	183200	281401160	1339	1339	1339	1339	0
79	20241002	183100	281401160	1339	1339	1339	1339	0
80	20241002	183000	281401160	1339	1339	1339	1339	0
81	20241002	182900	281401160	1339	1339	1339	1339	0
82	20241002	182800	281401160	1339	1339	1339	1339	0
83	20241002	182700	281401160	1339	1339	1339	1339	0
84	20241002	182600	281401160	1339	1339	1339	1339	0
85	20241002	182500	281401160	1339	1339	1339	1339	0
86	20241002	182400	281401160	1339	1339	1339	1339	0
87	20241002	182300	281401160	1339	1339	1339	1339	0
88	20241002	182200	281401160	1339	1339	1339	1339	0
89	20241002	182100	281401160	1339	1339	1339	1339	0
90	20241002	182000	281401160	1339	1339	1339	1339	0
91	20241002	181900	281401160	1339	1339	1339	1339	0
92	20241002	181800	281401160	1339	1339	1339	1339	5864
93	20241002	181700	281401160	1339	1339	1339	1339	0
94	20241002	181600	281401160	1339	1339	1339	1339	0
95	20241002	181500	281401160	1339	1339	1339	1339	0
96	20241002	181400	281401160	1339	1339	1339	1339	0
97	20241002	181300	281401160	1339	1339	1339	1339	0
98	20241002	181200	281401160	1339	1339	1339	1339	0
99	20241002	181100	281401160	1339	1339	1339	1339	0
100	20241002	181000	281401160	1339	1339	1339	1339	0
101	20241002	180900	281401160	1339	1339	1339	1339	0
102	20241002	180800	281401160	1339	1339	1339	1339	0
103	20241002	180700	281401160	1339	1339	1339	1339	0
104	20241002	180600	281401160	1339	1339	1339	1339	0
105	20241002	180500	281401160	1339	1339	1339	1339	0
106	20241002	180400	281401160	1339	1339	1339	1339	0
107	20241002	180300	281401160	1339	1339	1339	1339	0
108	20241002	180200	281401160	1339	1339	1339	1339	0
109	20241002	180100	281401160	1339	1339	1339	1339	0
110	20241002	180000	281401160	1339	1339	1339	1339	0
111	20241002	175900	281401160	1339	1339	1339	1339	0
112	20241002	175800	281401160	1339	1339	1339	1339	0
113	20241002	175700	281401160	1339	1339	1339	1339	0
114	20241002	175600	281401160	1339	1339	1339	1339	0
115	20241002	175500	281401160	1339	1339	1339	1339	0
116	20241002	175400	281401160	1339	1339	1339	1339	0
117	20241002	175300	281401160	1339	1339	1339	1339	0
118	20241002	175200	281401160	1339	1339	1339	1339	0
119	20241002	175100	281401160	1339	1339	1339	1339	0
120	20241002	175000	281401160	1339	1339	1339	1339	0
121	20241002	174900	281401160	1339	1339	1339	1339	0
122	20241002	174800	281401160	1339	1339	1339	1339	5864
123	20241002	174700	281401160	1339	1339	1339	1339	0
124	20241002	174600	281401160	1339	1339	1339	1339	0
125	20241002	174500	281401160	1339	1339	1339	1339	0
126	20241002	174400	281401160	1339	1339	1339	1339	0
127	20241002	174300	281401160	1339	1339	1339	1339	0
128	20241002	174200	281401160	1339	1339	1339	1339	0
129	20241002	174100	281401160	1339	1339	1339	1339	0
130	20241002	174000	281401160	1339	1339	1339	1339	0
131	20241002	173900	281401160	1339	1339	1339	1339	0
132	20241002	173800	281401160	1339	1339	1339	1339	0
133	20241002	173700	281401160	1339	1339	1339	1339	0
134	20241002	173600	281401160	1339	1339	1339	1339	0
135	20241002	173500	281401160	1339	1339	1339	1339	0
136	20241002	173400	281401160	1339	1339	1339	1339	0
137	20241002	173300	281401160	1339	1339	1339	1339	0
138	20241002	173200	281401160	1339	1339	1339	1339	0
139	20241002	173100	281401160	1339	1339	1339	1339	0
140	20241002	173000	281401160	1339	1339	1339	1339	0
141	20241002	172900	281401160	1339	1339	1339	1339	0
142	20241002	172800	281401160	1339	1339	1339	1339	0
143	20241002	172700	281401160	1339	1339	1339	1339	0
144	20241002	172600	281401160	1339	1339	1339	1339	0
145	20241002	172500	281401160	1339	1339	1339	1339	0
146	20241002	172400	281401160	1339	1339	1339	1339	0
147	20241002	172300	281401160	1339	1339	1339	1339	0
148	20241002	172200	281401160	1339	1339	1339	1339	0
149	20241002	172100	281401160	1339	1339	1339	1339	0
150	20241002	172000	281401160	1339	1339	1339	1339	0
151	20241002	171900	281401160	1339	1339	1339	1339	0
152	20241002	171800	281401160	1339	1339	1339	1339	5864
153	20241002	171700	281401160	1339	1339	1339	1339	0
154	20241002	171600	281401160	1339	1339	1339	1339	0
155	20241002	171500	281401160	1339	1339	1339	1339	0
156	20241002	171400	281401160	1339	1339	1339	1339	0
157	20241002	171300	281401160	1339	1339	1339	1339	0
158	20241002	171200	281401160	1339	1339	1339	1339	0
159	20241002	171100	281401160	1339	1339	1339	1339	0
160	20241002	171000	281401160	1339	1339	1339	1339	0
161	20241002	170900	281401160	1339	1339	1339	1339	0
162	20241002	170800	281401160	1339	1339	1339	1339	0
163	20241002	170700	281401160	1339	1339	1339	1339	0
164	20241002	170600	281401160	1339	1339	1339	1339	0
165	20241002	170500	281401160	1339	1339	1339	1339	0
166	20241002	170400	281401160	1339	1339	1339	1339	0
167	20241002	170300	281401160	1339	1339	1339	1339	0
168	20241002	170200	281401160	1339	1339	1339	1339	0
169	20241002	170100	281401160	1339	1339	1339	1339	0
170	20241002	170000	281401160	1339	1339	1339	1339	0
171	20241002	165900	281401160	1339	1339	1339	1339	0
172	20241002	165800	281401160	1339	1339	1339	1339	0
173	20241002	165700	281401160	1339	1339	1339	1339	0
174	20241002	165600	281401160	1339	1339	1339	1339	0
175	20241002	165500	281401160	1339	1339	1339	1339	0
176	20241002	165400	281401160	1339	1339	1339	1339	0
177	20241002	165300	281401160	1339	1339	1339	1339	0
178	20241002	165200	281401160	1339	1339	1339	1339	0
179	20241002	165100	281401160	1339	1339	1339	1339	0
180	20241002	165000	281401160	1339	1339	1339	1339	0
181	20241002	164900	281401160	1339	1339	1339	1339	0
182	20241002	164800	281401160	1339	1339	1339	1339	5864
183	20241002	164700	281401160	1339	1339	1339	1339	0
184	20241002	164600	281401160	1339	1339	1339	1339	0
185	20241002	164500	281401160	1339	1339	1339	1339	0
186	20241002	164400	281401160	1339	1339	1339	1339	0
187	20241002	164300	281401160	1339	1339	1339	1339	0
188	20241002	164200	281401160	1339	1339	1339	1339	0
189	20241002	164100	281401160	1339	1339	1339	1339	0
190	20241002	164000	281401160	1339	1339	1339	1339	0
191	20241002	163900	281401160	1339	1339	1339	1339	0
192	20241002	163800	281401160	1339	1339	1339	1339	0
193	20241002	163700	281401160	1339	1339	1339	1339	0
194	20241002	163600	281401160	1339	1339	1339	1339	0
195	20241002	163500	281401160	1339	1339	1339	1339	0
196	20241002	163400	281401160	1339	1339	1339	1339	0
197	20241002	163300	281401160	1339	1339	1339	1339	0
198	20241002	163200	281401160	1339	1339	1339	1339	0
199	20241002	163100	281401160	1339	1339	1339	1339	0
200	20241002	163000	281401160	1339	1339	1339	1339	0
201	20241002	162900	281401160	1339	1339	1339	1339	0
202	20241002	162800	281401160	1339	1339	1339	1339	0
203	20241002	162700	281401160	1339	1339	1339	1339	0
204	20241002	162600	281401160	1339	1339	1339	1339	0
205	20241002	162500	281401160	1339	1339	1339	1339	0
206	20241002	162400	281401160	1339	1339	1339	1339	0
207	20241002	162300	281401160	1339	1339	1339	1339	0
208	20241002	162200	281401160	1339	1339	1339	1339	0
209	20241002	162100	281401160	1339	1339	1339	1339	0
210	20241002	162000	281401160	1339	1339	1339	1339	0
211	20241002	161900	281401160	1339	1339	1339	1339	0
212	20241002	161800	281401160	1339	1339	1339	1339	5864
213	20241002	161700	281401160	1339	1339	1339	1339	0
214	20241002	161600	281401160	1339	1339	1339	1339	0
215	20241002	161500	281401160	1339	1339	1339	1339	0
216	20241002	161400	281401160	1339	1339	1339	1339	0
217	20241002	161300	281401160	1339	1339	1339	1339	0
218	20241002	161200	281401160	1339	1339	1339	1339	0
219	20241002	161100	281401160	1339	1339	1339	1339	0
220	20241002	161000	281401160	1339	1339	1339	1339	0
221	20241002	160900	281401160	1339	1339	1339	1339	0
222	20241002	160800	281401160	1339	1339	1339	1339	0
223	20241002	160700	281401160	1339	1339	1339	1339	0
224	20241002	160600	281401160	1339	1339	1339	1339	0
225	20241002	160500	281401160	1339	1339	1339	1339	0
226	20241002	160400	281401160	1339	1339	1339	1339	0
227	20241002	160300	281401160	1339	1339	1339	1339	0
228	20241002	160200	281401160	1339	1339	1339	1339	0
229	20241002	160100	281401160	1339	1339	1339	1339	0
230	20241002	160000	281401160	1339	1339	1339	1339	0
231	20241002	155900	281401160	1339	1339	1339	1339	0
232	20241002	155800	281401160	1339	1339	1339	1339	0
233	20241002	155700	281401160	1339	1339	1339	1339	0
234	20241002	155600	281401160	1339	1339	1339	1339	0
235	20241002	155500	281401160	1339	1339	1339	1339	0
236	20241002	155400	281401160	1339	1339	1339	1339	0
237	20241002	155300	281401160	1339	1339	1339	1339	0
238	20241002	155200	281401160	1339	1339	1339	1339	0
239	20241002	155100	281401160	1339	1339	1339	1339	0
240	20241002	155000	281401160	1339	1339	1339	1339	0
241	20241002	154900	281401160	1339	1339	1339	1339	0
242	20241002	154800	281401160	1339	1339	1339	1339	5864
243	20241002	154700	281401160	1339	1339	1339	1339	0
244	20241002	154600	281401160	1339	1339	1339	1339	0
245	20241002	154500	281401160	1339	1339	1339	1339	0
246	20241002	154400	281401160	1339	1339	1339	1339	0
247	20241002	154300	281401160	1339	1339	1339	1339	0
248	20241002	154200	281401160	1339	1339	1339	1339	0
249	20241002	154100	281401160	1339	1339	1339	1339	0
250	20241002	154000	281401160	1339	1339	1339	1339	0
251	20241002	153900	281401160	1339	1339	1339	1339	0
252	20241002	153800	281401160	1339	1339	1339	1339	0
253	20241002	153700	281401160	1339	1339	1339	1339	0
254	20241002	153600	281401160	1339	1339	1339	1339	0
255	20241002	153500	281401160	1339	1339	1339	1339	0
256	20241002	153400	281401160	1339	1339	1339	1339	0
257	20241002	153300	281401160	1339	1339	1339	1339	0
258	20241002	153200	281401160	1339	1339	1339	1339	0
259	20241002	153100	281401160	1339	1339	1339	1339	0
260	20241002	153000	281401160	1339	1339	1339	1339	5864
261	20241002	152900	273549264	1349	1349	1349	1349	0
262	20241002	152800	273549264	1349	1349	1349	1349	0
263	20241002	152700	273549264	1349	1349	1349	1349	0
264	20241002	152600	273549264	1349	1349	1349	1349	0
265	20241002	152500	273549264	1349	1349	1349	1349	0
266	20241002	152400	273549264	1349	1349	1349	1349	0
267	20241002	152300	273549264	1349	1349	1349	1349	0
268	20241002	152200	273549264	1349	1349	1349	1349	0
269	20241002	152100	273549264	1349	1349	1349	1349	0
270	20241002	152000	273549264	1349	1349	1349	1349	0
271	20241002	151900	273549264	1349	1341	1349	1341	526
272	20241002	151800	272840754	1352	1348	1352	1341	1646
273	20241002	151700	270633013	1348	1348	1348	1348	370
274	20241002	151600	270134253	1341	1348	1348	1341	373
275	20241002	151500	269633720	1348	1341	1348	1341	1296
276	20241002	151400	267895777	1348	1341	1348	1341	11
277	20241002	151300	267881019	1337	1347	1347	1337	1052
278	20241002	151200	266468773	1347	1347	1347	1347	14
279	20241002	151100	266449915	1347	1348	1348	1347	2
280	20241002	151000	266447220	1349	1349	1349	1349	0
281	20241002	150900	266447220	1349	1349	1349	1349	10
282	20241002	150800	266433730	1349	1349	1349	1349	1
283	20241002	150700	266432381	1349	1349	1349	1349	0
284	20241002	150600	266432381	1349	1349	1353	1349	67
285	20241002	150500	266341994	1354	1349	1354	1349	223
286	20241002	150400	266040757	1349	1353	1353	1335	1208
287	20241002	150300	264418422	1352	1350	1352	1350	3519
288	20241002	150200	259665772	1349	1349	1349	1349	30
289	20241002	150100	259625302	1333	1333	1333	1333	0
290	20241002	150000	259625302	1333	1335	1335	1333	754
291	20241002	145900	258619898	1350	1345	1350	1345	110
292	20241002	145800	258471406	1358	1358	1358	1358	0
293	20241002	145700	258471406	1358	1358	1358	1358	0
294	20241002	145600	258471406	1358	1358	1358	1358	0
295	20241002	145500	258471406	1358	1358	1358	1358	0
296	20241002	145400	258471406	1358	1358	1358	1358	0
297	20241002	145300	258471406	1358	1358	1358	1358	0
298	20241002	145200	258471406	1358	1358	1358	1358	0
299	20241002	145100	258471406	1358	1353	1358	1330	12157
300	20241002	145000	242164017	1353	1358	1358	1353	922
301	20241002	144900	240912551	1358	1358	1358	1358	0
302	20241002	144800	240912551	1358	1358	1358	1358	0
303	20241002	144700	240912551	1358	1358	1358	1358	0
304	20241002	144600	240912551	1358	1358	1358	1358	0
305	20241002	144500	240912551	1358	1358	1358	1358	0
306	20241002	144400	240912551	1358	1358	1358	1358	186
307	20241002	144300	240659963	1358	1358	1358	1358	0
308	20241002	144200	240659963	1358	1358	1358	1358	1
309	20241002	144100	240658605	1352	1352	1352	1352	600
310	20241002	144000	239847405	1352	1352	1352	1352	0
311	20241002	143900	239847405	1352	1352	1352	1352	0
312	20241002	143800	239847405	1352	1352	1352	1352	0
313	20241002	143700	239847405	1352	1353	1353	1352	843
314	20241002	143600	238706879	1353	1353	1353	1353	0
315	20241002	143500	238706879	1353	1358	1358	1353	3112
316	20241002	143400	234492287	1364	1364	1364	1364	0
317	20241002	143300	234492287	1364	1364	1364	1364	1
318	20241002	143200	234490923	1362	1358	1362	1358	1313
319	20241002	143100	232702669	1362	1362	1362	1362	0
320	20241002	143000	232702669	1362	1362	1362	1362	34
321	20241002	142900	232656361	1362	1362	1362	1362	12
322	20241002	142800	232640017	1362	1362	1362	1362	0
323	20241002	142700	232640017	1362	1362	1362	1362	6
324	20241002	142600	232631845	1362	1362	1362	1362	0
325	20241002	142500	232631845	1362	1362	1362	1362	0
326	20241002	142400	232631845	1362	1362	1362	1362	114
327	20241002	142300	232476577	1362	1357	1362	1356	3255
328	20241002	142200	228061663	1365	1365	1365	1365	0
329	20241002	142100	228061663	1365	1365	1365	1365	81
330	20241002	142000	227951098	1360	1360	1360	1360	100
331	20241002	141900	227815098	1356	1356	1356	1356	0
332	20241002	141800	227815098	1356	1356	1356	1356	0
333	20241002	141700	227815098	1356	1356	1356	1356	0
334	20241002	141600	227815098	1356	1356	1356	1356	220
335	20241002	141500	227516778	1356	1356	1356	1356	0
336	20241002	141400	227516778	1356	1356	1356	1356	1699
337	20241002	141300	225212934	1368	1368	1368	1368	0
338	20241002	141200	225212934	1368	1368	1368	1368	2
339	20241002	141100	225210198	1360	1360	1360	1360	2000
340	20241002	141000	222490198	1360	1360	1360	1360	30
341	20241002	140900	222449398	1360	1360	1360	1360	1
342	20241002	140800	222448038	1352	1352	1352	1352	0
343	20241002	140700	222448038	1352	1352	1352	1352	0
344	20241002	140600	222448038	1352	1352	1352	1352	66
345	20241002	140500	222358806	1352	1352	1352	1352	3
346	20241002	140400	222354750	1352	1361	1361	1345	23036
347	20241002	140300	191242321	1361	1361	1361	1361	10
348	20241002	140200	191228711	1361	1361	1361	1361	0
349	20241002	140100	191228711	1361	1361	1361	1361	0
350	20241002	140000	191228711	1361	1361	1361	1361	4
351	20241002	135900	191223267	1361	1361	1361	1361	0
352	20241002	135800	191223267	1361	1361	1361	1361	0
353	20241002	135700	191223267	1361	1357	1361	1357	104
354	20241002	135600	191082135	1361	1355	1361	1355	896
355	20241002	135500	189868049	1355	1360	1360	1355	15000
356	20241002	135400	169527253	1364	1364	1364	1364	155
357	20241002	135300	169315833	1364	1364	1364	1364	0
358	20241002	135200	169315833	1364	1364	1364	1364	8
359	20241002	135100	169304921	1359	1359	1359	1359	0
360	20241002	135000	169304921	1359	1359	1359	1359	1000
361	20241002	134900	167945921	1359	1359	1359	1359	0
362	20241002	134800	167945921	1359	1359	1359	1359	2247
363	20241002	134700	164892248	1360	1363	1363	1360	5200
364	20241002	134600	157818690	1363	1363	1363	1363	0
365	20241002	134500	157818690	1363	1363	1363	1363	0
366	20241002	134400	157818690	1363	1363	1363	1363	0
367	20241002	134300	157818690	1363	1365	1365	1363	1036
368	20241002	134200	156406576	1365	1366	1366	1365	65
369	20241002	134100	156317850	1366	1366	1366	1366	0
370	20241002	134000	156317850	1366	1371	1371	1366	12264
371	20241002	133900	139528044	1371	1373	1373	1371	2000
372	20241002	133800	136786031	1378	1378	1378	1378	0
373	20241002	133700	136786031	1378	1378	1378	1378	1
374	20241002	133600	136784653	1371	1375	1375	1371	4422
375	20241002	133500	130714828	1375	1375	1375	1375	0
376	20241002	133400	130714828	1375	1375	1375	1375	0
377	20241002	133300	130714828	1375	1382	1382	1375	11055
378	20241002	133200	115457498	1390	1390	1390	1390	0
379	20241002	133100	115457498	1390	1390	1390	1390	0
380	20241002	133000	115457498	1390	1390	1390	1390	0
381	20241002	132900	115457498	1390	1390	1390	1390	0
382	20241002	132800	115457498	1390	1390	1390	1390	0
383	20241002	132700	115457498	1390	1389	1390	1389	1000
384	20241002	132600	114067789	1390	1390	1390	1390	1
385	20241002	132500	114066399	1390	1390	1390	1390	1
386	20241002	132400	114065009	1380	1380	1380	1380	1539
387	20241002	132300	111941189	1375	1375	1375	1375	0
388	20241002	132200	111941189	1375	1375	1375	1375	0
389	20241002	132100	111941189	1375	1375	1375	1375	0
390	20241002	132000	111941189	1375	1375	1375	1375	500
391	20241002	131900	111253689	1380	1380	1380	1380	0
392	20241002	131800	111253689	1380	1380	1380	1380	0
393	20241002	131700	111253689	1380	1380	1380	1380	0
394	20241002	131600	111253689	1380	1380	1380	1380	0
395	20241002	131500	111253689	1380	1380	1380	1380	0
396	20241002	131400	111253689	1380	1380	1380	1380	0
397	20241002	131300	111253689	1380	1380	1380	1380	0
398	20241002	131200	111253689	1380	1380	1380	1380	2
399	20241002	131100	111250929	1380	1380	1380	1380	0
400	20241002	131000	111250929	1380	1380	1380	1380	0
401	20241002	130900	111250929	1380	1378	1380	1378	36
402	20241002	130800	111201289	1373	1373	1373	1373	0
403	20241002	130700	111201289	1373	1374	1374	1373	900
404	20241002	130600	109965008	1374	1374	1374	1374	0
405	20241002	130500	109965008	1374	1374	1374	1374	0
406	20241002	130400	109965008	1374	1374	1374	1374	0
407	20241002	130300	109965008	1374	1374	1374	1374	1134
408	20241002	130200	108406892	1374	1378	1378	1374	3235
409	20241002	130100	103958596	1380	1380	1380	1380	0
410	20241002	130000	103958596	1380	1380	1380	1380	0
411	20241002	125900	103958596	1380	1380	1380	1380	11
412	20241002	125800	103943416	1380	1380	1380	1380	5
413	20241002	125700	103936516	1380	1380	1380	1380	50
414	20241002	125600	103867516	1380	1380	1380	1380	0
415	20241002	125500	103867516	1380	1380	1380	1380	0
416	20241002	125400	103867516	1380	1380	1380	1380	0
417	20241002	125300	103867516	1380	1380	1380	1380	139
418	20241002	125200	103675696	1376	1376	1376	1376	0
419	20241002	125100	103675696	1376	1376	1376	1376	0
420	20241002	125000	103675696	1376	1376	1376	1376	0
421	20241002	124900	103675696	1376	1376	1376	1376	1
422	20241002	124800	103674320	1380	1380	1380	1380	0
423	20241002	124700	103674320	1380	1376	1380	1376	11
424	20241002	124600	103659180	1375	1375	1375	1375	0
425	20241002	124500	103659180	1375	1375	1375	1375	0
426	20241002	124400	103659180	1375	1375	1375	1375	0
427	20241002	124300	103659180	1375	1375	1375	1375	0
428	20241002	124200	103659180	1375	1375	1375	1375	0
429	20241002	124100	103659180	1375	1375	1375	1375	0
430	20241002	124000	103659180	1375	1375	1375	1375	0
431	20241002	123900	103659180	1375	1375	1375	1375	0
432	20241002	123800	103659180	1375	1375	1375	1375	0
433	20241002	123700	103659180	1375	1375	1375	1375	0
434	20241002	123600	103659180	1375	1375	1375	1375	500
435	20241002	123500	102971680	1375	1375	1375	1375	0
436	20241002	123400	102971680	1375	1375	1375	1375	0
437	20241002	123300	102971680	1375	1375	1375	1375	0
438	20241002	123200	102971680	1375	1377	1377	1375	1086
439	20241002	123100	101477424	1380	1380	1380	1380	0
440	20241002	123000	101477424	1380	1380	1380	1380	0
441	20241002	122900	101477424	1380	1380	1380	1380	0
442	20241002	122800	101477424	1380	1380	1380	1380	0
443	20241002	122700	101477424	1380	1380	1380	1380	0
444	20241002	122600	101477424	1380	1380	1380	1380	0
445	20241002	122500	101477424	1380	1380	1380	1380	0
446	20241002	122400	101477424	1380	1380	1380	1380	22
447	20241002	122300	101447064	1380	1380	1380	1380	0
448	20241002	122200	101447064	1380	1380	1380	1380	0
449	20241002	122100	101447064	1380	1380	1380	1380	0
450	20241002	122000	101447064	1380	1380	1380	1380	0
451	20241002	121900	101447064	1380	1380	1380	1380	0
452	20241002	121800	101447064	1380	1380	1380	1380	0
453	20241002	121700	101447064	1380	1380	1380	1380	2
454	20241002	121600	101444304	1376	1376	1376	1376	0
455	20241002	121500	101444304	1376	1376	1376	1376	0
456	20241002	121400	101444304	1376	1376	1376	1376	0
457	20241002	121300	101444304	1376	1376	1376	1376	0
458	20241002	121200	101444304	1376	1376	1376	1376	0
459	20241002	121100	101444304	1376	1376	1376	1376	0
460	20241002	121000	101444304	1376	1376	1376	1376	0
461	20241002	120900	101444304	1376	1376	1376	1376	0
462	20241002	120800	101444304	1376	1376	1376	1376	0
463	20241002	120700	101444304	1376	1376	1376	1376	16
464	20241002	120600	101422288	1380	1380	1380	1380	0
465	20241002	120500	101422288	1380	1380	1380	1380	28
466	20241002	120400	101383648	1380	1380	1380	1380	0
467	20241002	120300	101383648	1380	1380	1380	1380	159
468	20241002	120200	101164228	1380	1380	1380	1380	0
469	20241002	120100	101164228	1380	1380	1380	1380	0
470	20241002	120000	101164228	1380	1380	1380	1380	0
471	20241002	115900	101164228	1380	1380	1380	1380	0
472	20241002	115800	101164228	1380	1380	1380	1380	0
473	20241002	115700	101164228	1380	1380	1380	1380	120
474	20241002	115600	100998628	1380	1380	1380	1380	1
475	20241002	115500	100997248	1376	1376	1376	1376	0
476	20241002	115400	100997248	1376	1376	1376	1376	0
477	20241002	115300	100997248	1376	1376	1376	1376	0
478	20241002	115200	100997248	1376	1381	1381	1376	5982
479	20241002	115100	92749643	1385	1385	1385	1385	0
480	20241002	115000	92749643	1385	1385	1385	1385	10
481	20241002	114900	92735793	1385	1385	1385	1385	10
482	20241002	114800	92721943	1385	1385	1385	1385	10
483	20241002	114700	92708093	1385	1383	1385	1381	1561
484	20241002	114600	90550168	1383	1385	1385	1383	3154
485	20241002	114500	86183232	1394	1394	1394	1394	0
486	20241002	114400	86183232	1394	1394	1394	1394	0
487	20241002	114300	86183232	1394	1394	1394	1394	0
488	20241002	114200	86183232	1394	1394	1394	1394	0
489	20241002	114100	86183232	1394	1394	1394	1394	0
490	20241002	114000	86183232	1394	1394	1394	1394	0
491	20241002	113900	86183232	1394	1394	1394	1394	0
492	20241002	113800	86183232	1394	1394	1394	1394	33
493	20241002	113700	86137230	1394	1394	1394	1394	120
494	20241002	113600	85969950	1394	1394	1394	1394	0
495	20241002	113500	85969950	1394	1394	1394	1394	0
496	20241002	113400	85969950	1394	1393	1394	1393	504
497	20241002	113300	85267387	1393	1393	1393	1393	0
498	20241002	113200	85267387	1393	1393	1393	1393	0
499	20241002	113100	85267387	1393	1393	1393	1393	0
500	20241002	113000	85267387	1393	1393	1393	1393	0
501	20241002	112900	85267387	1393	1393	1393	1393	0
502	20241002	112800	85267387	1393	1393	1393	1393	0
503	20241002	112700	85267387	1393	1393	1393	1393	107
504	20241002	112600	85118336	1393	1390	1393	1390	3
505	20241002	112500	85114163	1385	1385	1385	1385	100
506	20241002	112400	84975663	1390	1390	1390	1390	0
507	20241002	112300	84975663	1390	1390	1390	1390	0
508	20241002	112200	84975663	1390	1390	1390	1390	0
509	20241002	112100	84975663	1390	1390	1390	1390	260
510	20241002	112000	84614263	1385	1385	1385	1385	0
511	20241002	111900	84614263	1385	1385	1385	1385	0
512	20241002	111800	84614263	1385	1385	1385	1385	0
513	20241002	111700	84614263	1385	1385	1385	1385	0
514	20241002	111600	84614263	1385	1385	1385	1385	0
515	20241002	111500	84614263	1385	1385	1385	1385	0
516	20241002	111400	84614263	1385	1385	1385	1385	0
517	20241002	111300	84614263	1385	1385	1385	1385	0
518	20241002	111200	84614263	1385	1385	1385	1385	0
519	20241002	111100	84614263	1385	1385	1385	1385	0
520	20241002	111000	84614263	1385	1385	1385	1385	572
521	20241002	110900	83822043	1385	1385	1385	1385	0
522	20241002	110800	83822043	1385	1385	1385	1385	0
523	20241002	110700	83822043	1385	1385	1385	1385	0
524	20241002	110600	83822043	1385	1391	1391	1385	5445
525	20241002	110500	76266896	1391	1391	1391	1391	0
526	20241002	110400	76266896	1391	1391	1391	1391	0
527	20241002	110300	76266896	1391	1391	1391	1391	0
528	20241002	110200	76266896	1391	1393	1393	1391	36
529	20241002	110100	76216811	1393	1395	1395	1393	64
530	20241002	110000	76127641	1395	1395	1395	1395	0
531	20241002	105900	76127641	1395	1395	1395	1395	1
532	20241002	105800	76126246	1394	1394	1394	1394	56
533	20241002	105700	76048182	1395	1395	1395	1395	0
534	20241002	105600	76048182	1395	1390	1395	1389	1130
535	20241002	105500	74478477	1396	1396	1396	1396	0
536	20241002	105400	74478477	1396	1396	1396	1396	1
537	20241002	105300	74477081	1395	1395	1395	1395	0
538	20241002	105200	74477081	1395	1395	1395	1395	0
539	20241002	105100	74477081	1395	1395	1395	1395	2
540	20241002	105000	74474291	1395	1391	1395	1391	1153
541	20241002	104900	72870464	1395	1395	1395	1395	3
542	20241002	104800	72866279	1395	1395	1395	1395	35
543	20241002	104700	72817454	1396	1396	1396	1396	0
544	20241002	104600	72817454	1396	1396	1396	1396	2
545	20241002	104500	72814662	1390	1390	1390	1390	0
546	20241002	104400	72814662	1390	1391	1391	1390	620
547	20241002	104300	71952847	1390	1391	1391	1390	956
548	20241002	104200	70623992	1390	1390	1390	1390	0
549	20241002	104100	70623992	1390	1390	1390	1390	0
550	20241002	104000	70623992	1390	1404	1404	1390	1502
551	20241002	103900	68526342	1404	1404	1404	1404	0
552	20241002	103800	68526342	1404	1404	1404	1404	1
553	20241002	103700	68524938	1403	1400	1404	1400	987
554	20241002	103600	67143012	1399	1399	1399	1399	0
555	20241002	103500	67143012	1399	1399	1399	1399	1
556	20241002	103400	67141613	1392	1392	1392	1392	15
557	20241002	103300	67120733	1399	1399	1399	1399	1402
558	20241002	103200	65159335	1399	1399	1399	1399	0
559	20241002	103100	65159335	1399	1392	1399	1392	96
560	20241002	103000	65025689	1399	1392	1399	1392	131
561	20241002	102900	64843330	1392	1390	1392	1390	1709
562	20241002	102800	62467629	1390	1390	1390	1390	510
563	20241002	102700	61758729	1390	1390	1390	1390	0
564	20241002	102600	61758729	1390	1390	1390	1390	1000
565	20241002	102500	60368729	1390	1390	1390	1390	0
566	20241002	102400	60368729	1390	1381	1390	1380	1064
567	20241002	102300	58900354	1380	1381	1381	1380	23
568	20241002	102200	58868599	1390	1390	1390	1390	1
569	20241002	102100	58867209	1389	1383	1389	1379	2540
570	20241002	102000	55360762	1390	1390	1390	1390	1
571	20241002	101900	55359372	1382	1382	1382	1382	600
572	20241002	101800	54530172	1382	1382	1382	1382	0
573	20241002	101700	54530172	1382	1382	1382	1382	0
574	20241002	101600	54530172	1382	1382	1382	1382	0
575	20241002	101500	54530172	1382	1382	1382	1382	0
576	20241002	101400	54530172	1382	1382	1382	1382	7
577	20241002	101300	54520498	1390	1390	1390	1390	0
578	20241002	101200	54520498	1390	1390	1390	1390	0
579	20241002	101100	54520498	1390	1390	1390	1390	139
580	20241002	101000	54327288	1389	1389	1389	1389	0
581	20241002	100900	54327288	1389	1389	1389	1389	0
582	20241002	100800	54327288	1389	1389	1389	1389	1232
583	20241002	100700	52616040	1389	1389	1389	1389	10
584	20241002	100600	52602150	1389	1377	1389	1377	1339
585	20241002	100500	50758323	1390	1390	1390	1390	1
586	20241002	100400	50756933	1390	1390	1390	1390	91
587	20241002	100300	50630443	1389	1389	1389	1389	0
588	20241002	100200	50630443	1389	1389	1389	1389	47
589	20241002	100100	50565160	1389	1377	1389	1375	79
590	20241002	100000	50456453	1390	1390	1390	1390	50
591	20241002	095900	50386953	1390	1390	1390	1390	0
592	20241002	095800	50386953	1390	1390	1390	1390	0
593	20241002	095700	50386953	1390	1390	1390	1390	1
594	20241002	095600	50385563	1373	1373	1373	1373	0
595	20241002	095500	50385563	1373	1381	1381	1373	610
596	20241002	095400	49547687	1391	1391	1391	1391	0
597	20241002	095300	49547687	1391	1382	1391	1381	1129
598	20241002	095200	47984660	1383	1383	1383	1383	0
599	20241002	095100	47984660	1383	1383	1383	1383	0
600	20241002	095000	47984660	1383	1383	1383	1383	0
601	20241002	094900	47984660	1383	1386	1386	1383	2000
602	20241002	094800	45217702	1392	1392	1392	1392	33
603	20241002	094700	45171766	1392	1392	1392	1392	559
604	20241002	094600	44393638	1390	1389	1392	1389	2405
605	20241002	094500	41048785	1389	1389	1389	1389	1
606	20241002	094400	41047396	1381	1381	1381	1381	0
607	20241002	094300	41047396	1381	1381	1381	1381	0
608	20241002	094200	41047396	1381	1381	1381	1381	60
609	20241002	094100	40964536	1381	1381	1381	1381	0
610	20241002	094000	40964536	1381	1381	1381	1381	146
611	20241002	093900	40762910	1380	1377	1380	1377	382
612	20241002	093800	40236210	1371	1371	1371	1371	0
613	20241002	093700	40236210	1371	1371	1371	1371	0
614	20241002	093600	40236210	1371	1371	1371	1371	0
615	20241002	093500	40236210	1371	1371	1371	1371	0
616	20241002	093400	40236210	1371	1371	1371	1371	40
617	20241002	093300	40181370	1371	1371	1371	1371	1301
618	20241002	093200	38397699	1371	1371	1371	1371	0
619	20241002	093100	38397699	1371	1371	1371	1371	0
620	20241002	093000	38397699	1371	1371	1371	1371	0
621	20241002	092900	38397699	1371	1373	1373	1371	862
622	20241002	092800	37215507	1373	1373	1373	1373	678
623	20241002	092700	36284613	1373	1377	1377	1373	1228
624	20241002	092600	34596233	1391	1391	1391	1391	0
625	20241002	092500	34596233	1391	1375	1391	1375	1137
626	20241002	092400	33032826	1376	1390	1390	1376	3624
627	20241002	092300	28029300	1391	1396	1396	1391	846
628	20241002	092200	26851910	1394	1410	1411	1394	2906
629	20241002	092100	22788732	1411	1394	1411	1394	12
630	20241002	092000	22771986	1394	1394	1394	1394	0
631	20241002	091900	22771986	1394	1394	1394	1394	55
632	20241002	091800	22695316	1393	1391	1393	1391	337
633	20241002	091700	22225987	1391	1391	1391	1391	1
634	20241002	091600	22224596	1383	1383	1383	1383	27
635	20241002	091500	22187255	1382	1382	1382	1382	1
636	20241002	091400	22185873	1382	1382	1382	1382	22
637	20241002	091300	22155469	1382	1391	1391	1382	252
638	20241002	091200	21806287	1381	1381	1381	1381	39
639	20241002	091100	21752428	1375	1374	1375	1363	1411
640	20241002	091000	19813432	1374	1365	1374	1365	108
641	20241002	090900	19666003	1365	1364	1365	1364	84
642	20241002	090800	19551426	1364	1355	1364	1355	770
643	20241002	090700	18505249	1355	1359	1359	1355	480
644	20241002	090600	17853358	1359	1362	1363	1359	505
645	20241002	090500	17165553	1363	1352	1364	1352	5
646	20241002	090400	17158759	1352	1358	1358	1352	2074
647	20241002	090300	14353591	1358	1375	1375	1358	1829
648	20241002	090200	11866987	1381	1388	1388	1359	880
649	20241002	090100	10669780	1391	1391	1391	1390	3
650	20241002	090000	10665608	1367	1390	1392	1351	7692