KissMeData/093240/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	200400	553011740	1340	1340	1340	1340	11346
3	20241024	200300	553011740	1340	1340	1340	1340	0
4	20241024	200200	553011740	1340	1340	1340	1340	0
5	20241024	200100	553011740	1340	1340	1340	1340	0
6	20241024	200000	553011740	1340	1340	1340	1340	0
7	20241024	195900	553011740	1340	1340	1340	1340	0
8	20241024	195800	553011740	1340	1340	1340	1340	0
9	20241024	195700	553011740	1340	1340	1340	1340	0
10	20241024	195600	553011740	1340	1340	1340	1340	0
11	20241024	195500	553011740	1340	1340	1340	1340	0
12	20241024	195400	553011740	1340	1340	1340	1340	0
13	20241024	195300	553011740	1340	1340	1340	1340	0
14	20241024	195200	553011740	1340	1340	1340	1340	0
15	20241024	195100	553011740	1340	1340	1340	1340	0
16	20241024	195000	553011740	1340	1340	1340	1340	0
17	20241024	194900	553011740	1340	1340	1340	1340	0
18	20241024	194800	553011740	1340	1340	1340	1340	0
19	20241024	194700	553011740	1340	1340	1340	1340	0
20	20241024	194600	553011740	1340	1340	1340	1340	0
21	20241024	194500	553011740	1340	1340	1340	1340	0
22	20241024	194400	553011740	1340	1340	1340	1340	0
23	20241024	194300	553011740	1340	1340	1340	1340	0
24	20241024	194200	553011740	1340	1340	1340	1340	0
25	20241024	194100	553011740	1340	1340	1340	1340	0
26	20241024	194000	553011740	1340	1340	1340	1340	0
27	20241024	193900	553011740	1340	1340	1340	1340	0
28	20241024	193800	553011740	1340	1340	1340	1340	0
29	20241024	193700	553011740	1340	1340	1340	1340	0
30	20241024	193600	553011740	1340	1340	1340	1340	0
31	20241024	193500	553011740	1340	1340	1340	1340	0
32	20241024	193400	553011740	1340	1340	1340	1340	11346
33	20241024	193300	553011740	1340	1340	1340	1340	0
34	20241024	193200	553011740	1340	1340	1340	1340	0
35	20241024	193100	553011740	1340	1340	1340	1340	0
36	20241024	193000	553011740	1340	1340	1340	1340	0
37	20241024	192900	553011740	1340	1340	1340	1340	0
38	20241024	192800	553011740	1340	1340	1340	1340	0
39	20241024	192700	553011740	1340	1340	1340	1340	0
40	20241024	192600	553011740	1340	1340	1340	1340	0
41	20241024	192500	553011740	1340	1340	1340	1340	0
42	20241024	192400	553011740	1340	1340	1340	1340	0
43	20241024	192300	553011740	1340	1340	1340	1340	0
44	20241024	192200	553011740	1340	1340	1340	1340	0
45	20241024	192100	553011740	1340	1340	1340	1340	0
46	20241024	192000	553011740	1340	1340	1340	1340	0
47	20241024	191900	553011740	1340	1340	1340	1340	0
48	20241024	191800	553011740	1340	1340	1340	1340	0
49	20241024	191700	553011740	1340	1340	1340	1340	0
50	20241024	191600	553011740	1340	1340	1340	1340	0
51	20241024	191500	553011740	1340	1340	1340	1340	0
52	20241024	191400	553011740	1340	1340	1340	1340	0
53	20241024	191300	553011740	1340	1340	1340	1340	0
54	20241024	191200	553011740	1340	1340	1340	1340	0
55	20241024	191100	553011740	1340	1340	1340	1340	0
56	20241024	191000	553011740	1340	1340	1340	1340	0
57	20241024	190900	553011740	1340	1340	1340	1340	0
58	20241024	190800	553011740	1340	1340	1340	1340	0
59	20241024	190700	553011740	1340	1340	1340	1340	0
60	20241024	190600	553011740	1340	1340	1340	1340	0
61	20241024	190500	553011740	1340	1340	1340	1340	0
62	20241024	190400	553011740	1340	1340	1340	1340	11346
63	20241024	190300	553011740	1340	1340	1340	1340	0
64	20241024	190200	553011740	1340	1340	1340	1340	0
65	20241024	190100	553011740	1340	1340	1340	1340	0
66	20241024	190000	553011740	1340	1340	1340	1340	0
67	20241024	185900	553011740	1340	1340	1340	1340	0
68	20241024	185800	553011740	1340	1340	1340	1340	0
69	20241024	185700	553011740	1340	1340	1340	1340	0
70	20241024	185600	553011740	1340	1340	1340	1340	0
71	20241024	185500	553011740	1340	1340	1340	1340	0
72	20241024	185400	553011740	1340	1340	1340	1340	0
73	20241024	185300	553011740	1340	1340	1340	1340	0
74	20241024	185200	553011740	1340	1340	1340	1340	0
75	20241024	185100	553011740	1340	1340	1340	1340	0
76	20241024	185000	553011740	1340	1340	1340	1340	0
77	20241024	184900	553011740	1340	1340	1340	1340	0
78	20241024	184800	553011740	1340	1340	1340	1340	0
79	20241024	184700	553011740	1340	1340	1340	1340	0
80	20241024	184600	553011740	1340	1340	1340	1340	0
81	20241024	184500	553011740	1340	1340	1340	1340	0
82	20241024	184400	553011740	1340	1340	1340	1340	0
83	20241024	184300	553011740	1340	1340	1340	1340	0
84	20241024	184200	553011740	1340	1340	1340	1340	0
85	20241024	184100	553011740	1340	1340	1340	1340	0
86	20241024	184000	553011740	1340	1340	1340	1340	0
87	20241024	183900	553011740	1340	1340	1340	1340	0
88	20241024	183800	553011740	1340	1340	1340	1340	0
89	20241024	183700	553011740	1340	1340	1340	1340	0
90	20241024	183600	553011740	1340	1340	1340	1340	0
91	20241024	183500	553011740	1340	1340	1340	1340	0
92	20241024	183400	553011740	1340	1340	1340	1340	11346
93	20241024	183300	553011740	1340	1340	1340	1340	0
94	20241024	183200	553011740	1340	1340	1340	1340	0
95	20241024	183100	553011740	1340	1340	1340	1340	0
96	20241024	183000	553011740	1340	1340	1340	1340	0
97	20241024	182900	553011740	1340	1340	1340	1340	0
98	20241024	182800	553011740	1340	1340	1340	1340	0
99	20241024	182700	553011740	1340	1340	1340	1340	0
100	20241024	182600	553011740	1340	1340	1340	1340	0
101	20241024	182500	553011740	1340	1340	1340	1340	0
102	20241024	182400	553011740	1340	1340	1340	1340	0
103	20241024	182300	553011740	1340	1340	1340	1340	0
104	20241024	182200	553011740	1340	1340	1340	1340	0
105	20241024	182100	553011740	1340	1340	1340	1340	0
106	20241024	182000	553011740	1340	1340	1340	1340	0
107	20241024	181900	553011740	1340	1340	1340	1340	0
108	20241024	181800	553011740	1340	1340	1340	1340	0
109	20241024	181700	553011740	1340	1340	1340	1340	0
110	20241024	181600	553011740	1340	1340	1340	1340	0
111	20241024	181500	553011740	1340	1340	1340	1340	0
112	20241024	181400	553011740	1340	1340	1340	1340	0
113	20241024	181300	553011740	1340	1340	1340	1340	0
114	20241024	181200	553011740	1340	1340	1340	1340	0
115	20241024	181100	553011740	1340	1340	1340	1340	0
116	20241024	181000	553011740	1340	1340	1340	1340	0
117	20241024	180900	553011740	1340	1340	1340	1340	0
118	20241024	180800	553011740	1340	1340	1340	1340	0
119	20241024	180700	553011740	1340	1340	1340	1340	0
120	20241024	180600	553011740	1340	1340	1340	1340	0
121	20241024	180500	553011740	1340	1340	1340	1340	0
122	20241024	180400	553011740	1340	1340	1340	1340	11346
123	20241024	180300	553011740	1340	1340	1340	1340	0
124	20241024	180200	553011740	1340	1340	1340	1340	0
125	20241024	180100	553011740	1340	1340	1340	1340	0
126	20241024	180000	553011740	1340	1340	1340	1340	0
127	20241024	175900	553011740	1340	1340	1340	1340	0
128	20241024	175800	553011740	1340	1340	1340	1340	0
129	20241024	175700	553011740	1340	1340	1340	1340	0
130	20241024	175600	553011740	1340	1340	1340	1340	0
131	20241024	175500	553011740	1340	1340	1340	1340	0
132	20241024	175400	553011740	1340	1340	1340	1340	0
133	20241024	175300	553011740	1340	1340	1340	1340	0
134	20241024	175200	553011740	1340	1340	1340	1340	0
135	20241024	175100	553011740	1340	1340	1340	1340	0
136	20241024	175000	553011740	1340	1340	1340	1340	0
137	20241024	174900	553011740	1340	1340	1340	1340	0
138	20241024	174800	553011740	1340	1340	1340	1340	0
139	20241024	174700	553011740	1340	1340	1340	1340	0
140	20241024	174600	553011740	1340	1340	1340	1340	0
141	20241024	174500	553011740	1340	1340	1340	1340	0
142	20241024	174400	553011740	1340	1340	1340	1340	0
143	20241024	174300	553011740	1340	1340	1340	1340	0
144	20241024	174200	553011740	1340	1340	1340	1340	0
145	20241024	174100	553011740	1340	1340	1340	1340	0
146	20241024	174000	553011740	1340	1340	1340	1340	0
147	20241024	173900	553011740	1340	1340	1340	1340	0
148	20241024	173800	553011740	1340	1340	1340	1340	0
149	20241024	173700	553011740	1340	1340	1340	1340	0
150	20241024	173600	553011740	1340	1340	1340	1340	0
151	20241024	173500	553011740	1340	1340	1340	1340	0
152	20241024	173400	553011740	1340	1340	1340	1340	11346
153	20241024	173300	553011740	1340	1340	1340	1340	0
154	20241024	173200	553011740	1340	1340	1340	1340	0
155	20241024	173100	553011740	1340	1340	1340	1340	0
156	20241024	173000	553011740	1340	1340	1340	1340	0
157	20241024	172900	553011740	1340	1340	1340	1340	0
158	20241024	172800	553011740	1340	1340	1340	1340	0
159	20241024	172700	553011740	1340	1340	1340	1340	0
160	20241024	172600	553011740	1340	1340	1340	1340	0
161	20241024	172500	553011740	1340	1340	1340	1340	0
162	20241024	172400	553011740	1340	1340	1340	1340	0
163	20241024	172300	553011740	1340	1340	1340	1340	0
164	20241024	172200	553011740	1340	1340	1340	1340	0
165	20241024	172100	553011740	1340	1340	1340	1340	0
166	20241024	172000	553011740	1340	1340	1340	1340	0
167	20241024	171900	553011740	1340	1340	1340	1340	0
168	20241024	171800	553011740	1340	1340	1340	1340	0
169	20241024	171700	553011740	1340	1340	1340	1340	0
170	20241024	171600	553011740	1340	1340	1340	1340	0
171	20241024	171500	553011740	1340	1340	1340	1340	0
172	20241024	171400	553011740	1340	1340	1340	1340	0
173	20241024	171300	553011740	1340	1340	1340	1340	0
174	20241024	171200	553011740	1340	1340	1340	1340	0
175	20241024	171100	553011740	1340	1340	1340	1340	0
176	20241024	171000	553011740	1340	1340	1340	1340	0
177	20241024	170900	553011740	1340	1340	1340	1340	0
178	20241024	170800	553011740	1340	1340	1340	1340	0
179	20241024	170700	553011740	1340	1340	1340	1340	0
180	20241024	170600	553011740	1340	1340	1340	1340	0
181	20241024	170500	553011740	1340	1340	1340	1340	0
182	20241024	170400	553011740	1340	1340	1340	1340	11346
183	20241024	170300	553011740	1340	1340	1340	1340	0
184	20241024	170200	553011740	1340	1340	1340	1340	0
185	20241024	170100	553011740	1340	1340	1340	1340	0
186	20241024	170000	553011740	1340	1340	1340	1340	0
187	20241024	165900	553011740	1340	1340	1340	1340	0
188	20241024	165800	553011740	1340	1340	1340	1340	0
189	20241024	165700	553011740	1340	1340	1340	1340	0
190	20241024	165600	553011740	1340	1340	1340	1340	0
191	20241024	165500	553011740	1340	1340	1340	1340	0
192	20241024	165400	553011740	1340	1340	1340	1340	0
193	20241024	165300	553011740	1340	1340	1340	1340	0
194	20241024	165200	553011740	1340	1340	1340	1340	0
195	20241024	165100	553011740	1340	1340	1340	1340	0
196	20241024	165000	553011740	1340	1340	1340	1340	0
197	20241024	164900	553011740	1340	1340	1340	1340	0
198	20241024	164800	553011740	1340	1340	1340	1340	0
199	20241024	164700	553011740	1340	1340	1340	1340	0
200	20241024	164600	553011740	1340	1340	1340	1340	0
201	20241024	164500	553011740	1340	1340	1340	1340	0
202	20241024	164400	553011740	1340	1340	1340	1340	0
203	20241024	164300	553011740	1340	1340	1340	1340	0
204	20241024	164200	553011740	1340	1340	1340	1340	0
205	20241024	164100	553011740	1340	1340	1340	1340	0
206	20241024	164000	553011740	1340	1340	1340	1340	0
207	20241024	163900	553011740	1340	1340	1340	1340	0
208	20241024	163800	553011740	1340	1340	1340	1340	0
209	20241024	163700	553011740	1340	1340	1340	1340	0
210	20241024	163600	553011740	1340	1340	1340	1340	0
211	20241024	163500	553011740	1340	1340	1340	1340	0
212	20241024	163400	553011740	1340	1340	1340	1340	11346
213	20241024	163300	553011740	1340	1340	1340	1340	0
214	20241024	163200	553011740	1340	1340	1340	1340	0
215	20241024	163100	553011740	1340	1340	1340	1340	0
216	20241024	163000	553011740	1340	1340	1340	1340	0
217	20241024	162900	553011740	1340	1340	1340	1340	0
218	20241024	162800	553011740	1340	1340	1340	1340	0
219	20241024	162700	553011740	1340	1340	1340	1340	0
220	20241024	162600	553011740	1340	1340	1340	1340	0
221	20241024	162500	553011740	1340	1340	1340	1340	0
222	20241024	162400	553011740	1340	1340	1340	1340	0
223	20241024	162300	553011740	1340	1340	1340	1340	0
224	20241024	162200	553011740	1340	1340	1340	1340	0
225	20241024	162100	553011740	1340	1340	1340	1340	0
226	20241024	162000	553011740	1340	1340	1340	1340	0
227	20241024	161900	553011740	1340	1340	1340	1340	0
228	20241024	161800	553011740	1340	1340	1340	1340	0
229	20241024	161700	553011740	1340	1340	1340	1340	0
230	20241024	161600	553011740	1340	1340	1340	1340	0
231	20241024	161500	553011740	1340	1340	1340	1340	0
232	20241024	161400	553011740	1340	1340	1340	1340	0
233	20241024	161300	553011740	1340	1340	1340	1340	0
234	20241024	161200	553011740	1340	1340	1340	1340	0
235	20241024	161100	553011740	1340	1340	1340	1340	0
236	20241024	161000	553011740	1340	1340	1340	1340	0
237	20241024	160900	553011740	1340	1340	1340	1340	0
238	20241024	160800	553011740	1340	1340	1340	1340	0
239	20241024	160700	553011740	1340	1340	1340	1340	0
240	20241024	160600	553011740	1340	1340	1340	1340	0
241	20241024	160500	553011740	1340	1340	1340	1340	0
242	20241024	160400	553011740	1340	1340	1340	1340	11346
243	20241024	160300	553011740	1340	1340	1340	1340	0
244	20241024	160200	553011740	1340	1340	1340	1340	0
245	20241024	160100	553011740	1340	1340	1340	1340	0
246	20241024	160000	553011740	1340	1340	1340	1340	0
247	20241024	155900	553011740	1340	1340	1340	1340	0
248	20241024	155800	553011740	1340	1340	1340	1340	0
249	20241024	155700	553011740	1340	1340	1340	1340	0
250	20241024	155600	553011740	1340	1340	1340	1340	0
251	20241024	155500	553011740	1340	1340	1340	1340	0
252	20241024	155400	553011740	1340	1340	1340	1340	0
253	20241024	155300	553011740	1340	1340	1340	1340	0
254	20241024	155200	553011740	1340	1340	1340	1340	0
255	20241024	155100	553011740	1340	1340	1340	1340	0
256	20241024	155000	553011740	1340	1340	1340	1340	0
257	20241024	154900	553011740	1340	1340	1340	1340	0
258	20241024	154800	553011740	1340	1340	1340	1340	0
259	20241024	154700	553011740	1340	1340	1340	1340	0
260	20241024	154600	553011740	1340	1340	1340	1340	0
261	20241024	154500	553011740	1340	1340	1340	1340	0
262	20241024	154400	553011740	1340	1340	1340	1340	0
263	20241024	154300	553011740	1340	1340	1340	1340	0
264	20241024	154200	553011740	1340	1340	1340	1340	0
265	20241024	154100	553011740	1340	1340	1340	1340	0
266	20241024	154000	553011740	1340	1340	1340	1340	0
267	20241024	153900	553011740	1340	1340	1340	1340	0
268	20241024	153800	553011740	1340	1340	1340	1340	0
269	20241024	153700	553011740	1340	1340	1340	1340	0
270	20241024	153600	553011740	1340	1340	1340	1340	0
271	20241024	153500	553011740	1340	1340	1340	1340	0
272	20241024	153400	553011740	1340	1340	1340	1340	11346
273	20241024	153300	553011740	1340	1340	1340	1340	0
274	20241024	153200	553011740	1340	1340	1340	1340	0
275	20241024	153100	553011740	1340	1340	1340	1340	0
276	20241024	153000	553011740	1340	1340	1340	1340	11346
277	20241024	152900	537808100	1337	1337	1337	1337	0
278	20241024	152800	537808100	1337	1337	1337	1337	0
279	20241024	152700	537808100	1337	1337	1337	1337	0
280	20241024	152600	537808100	1337	1337	1337	1337	0
281	20241024	152500	537808100	1337	1337	1337	1337	0
282	20241024	152400	537808100	1337	1337	1337	1337	0
283	20241024	152300	537808100	1337	1337	1337	1337	0
284	20241024	152200	537808100	1337	1337	1337	1337	0
285	20241024	152100	537808100	1337	1337	1337	1337	0
286	20241024	152000	537808100	1337	1337	1337	1337	0
287	20241024	151900	537808100	1337	1327	1337	1325	7004
288	20241024	151800	528509433	1327	1329	1329	1327	5426
289	20241024	151700	521301504	1329	1334	1334	1329	4984
290	20241024	151600	514674118	1332	1332	1332	1332	801
291	20241024	151500	513607186	1332	1332	1332	1331	4391
292	20241024	151400	507760674	1334	1334	1334	1334	1
293	20241024	151300	507759340	1332	1333	1334	1332	2521
294	20241024	151200	504400586	1334	1333	1334	1333	1176
295	20241024	151100	502832976	1333	1335	1335	1333	1544
296	20241024	151000	500774336	1336	1332	1336	1332	1201
297	20241024	150900	499174600	1336	1336	1336	1333	2629
298	20241024	150800	495667945	1337	1335	1337	1335	2178
299	20241024	150700	492756278	1335	1333	1335	1333	213
300	20241024	150600	492472240	1334	1334	1334	1334	62
301	20241024	150500	492389532	1334	1332	1334	1332	474
302	20241024	150400	491757780	1333	1332	1333	1332	1225
303	20241024	150300	490125880	1332	1329	1332	1329	1853
304	20241024	150200	487660054	1329	1324	1331	1324	464
305	20241024	150100	487045657	1331	1324	1331	1324	5027
306	20241024	150000	480359896	1330	1331	1331	1322	236
307	20241024	145900	480047797	1322	1325	1325	1322	2100
308	20241024	145800	477271222	1320	1319	1320	1319	110
309	20241024	145700	477126036	1320	1321	1321	1320	1280
310	20241024	145600	475436433	1320	1321	1321	1319	41664
311	20241024	145500	420441063	1320	1322	1322	1320	1500
312	20241024	145400	418460237	1320	1323	1323	1320	3287
313	20241024	145300	414118558	1322	1322	1322	1322	300
314	20241024	145200	413721958	1322	1322	1322	1322	411
315	20241024	145100	413178616	1323	1323	1323	1323	90
316	20241024	145000	413059546	1323	1324	1324	1323	1503
317	20241024	144900	411071073	1324	1325	1325	1324	273
318	20241024	144800	410709444	1323	1323	1323	1323	1
319	20241024	144700	410708121	1325	1325	1325	1325	405
320	20241024	144600	410171496	1324	1324	1324	1324	0
321	20241024	144500	410171496	1324	1324	1324	1324	2266
322	20241024	144400	407171312	1325	1325	1325	1325	1
323	20241024	144300	407169987	1325	1324	1325	1324	27
324	20241024	144200	407134214	1325	1327	1327	1323	19611
325	20241024	144100	381149997	1327	1327	1327	1327	18
326	20241024	144000	381126111	1327	1327	1327	1327	0
327	20241024	143900	381126111	1327	1329	1329	1327	10314
328	20241024	143800	367431946	1330	1330	1330	1330	0
329	20241024	143700	367431946	1330	1330	1330	1330	2
330	20241024	143600	367429286	1329	1330	1330	1329	2900
331	20241024	143500	363572386	1329	1329	1329	1329	0
332	20241024	143400	363572386	1329	1330	1330	1329	9371
333	20241024	143300	351110472	1330	1330	1330	1330	0
334	20241024	143200	351110472	1330	1330	1330	1330	72
335	20241024	143100	351014712	1336	1336	1336	1336	0
336	20241024	143000	351014712	1336	1336	1336	1336	0
337	20241024	142900	351014712	1336	1336	1336	1336	0
338	20241024	142800	351014712	1336	1331	1336	1330	486
339	20241024	142700	350367857	1336	1331	1336	1331	6030
340	20241024	142600	342341922	1330	1332	1332	1330	12670
341	20241024	142500	325479127	1336	1332	1336	1332	33
342	20241024	142400	325435167	1336	1336	1336	1336	0
343	20241024	142300	325435167	1336	1336	1336	1332	7488
344	20241024	142200	315461139	1337	1337	1337	1337	0
345	20241024	142100	315461139	1337	1333	1337	1333	2719
346	20241024	142000	311836664	1332	1332	1332	1332	149
347	20241024	141900	311638196	1333	1333	1333	1333	1043
348	20241024	141800	310247877	1332	1333	1333	1332	4183
349	20241024	141700	304672321	1332	1333	1333	1332	7970
350	20241024	141600	294049074	1333	1333	1333	1333	0
351	20241024	141500	294049074	1333	1333	1333	1333	400
352	20241024	141400	293515874	1333	1337	1337	1333	122
353	20241024	141300	293353240	1333	1333	1333	1333	214
354	20241024	141200	293067978	1337	1337	1337	1337	1500
355	20241024	141100	291062478	1337	1337	1337	1337	2
356	20241024	141000	291059804	1336	1336	1336	1336	354
357	20241024	140900	290586860	1336	1336	1336	1336	0
358	20241024	140800	290586860	1336	1336	1336	1336	0
359	20241024	140700	290586860	1336	1336	1336	1336	0
360	20241024	140600	290586860	1336	1336	1336	1336	1506
361	20241024	140500	288574844	1333	1336	1336	1333	1076
362	20241024	140400	287140089	1336	1336	1336	1336	2
363	20241024	140300	287137417	1334	1335	1335	1334	1211
364	20241024	140200	285521942	1335	1335	1335	1335	0
365	20241024	140100	285521942	1335	1335	1335	1335	0
366	20241024	140000	285521942	1335	1335	1335	1335	0
367	20241024	135900	285521942	1335	1335	1335	1335	0
368	20241024	135800	285521942	1335	1335	1336	1335	3
369	20241024	135700	285517936	1336	1335	1336	1335	218
370	20241024	135600	285226689	1336	1336	1336	1336	40
371	20241024	135500	285173249	1337	1334	1337	1334	502
372	20241024	135400	284503575	1337	1337	1337	1337	2
373	20241024	135300	284500901	1334	1334	1334	1334	4500
374	20241024	135200	278497901	1334	1334	1334	1334	90
375	20241024	135100	278377841	1334	1334	1334	1334	1
376	20241024	135000	278376507	1335	1337	1337	1335	1619
377	20241024	134900	276213904	1337	1337	1337	1337	0
378	20241024	134800	276213904	1337	1338	1339	1337	3088
379	20241024	134700	272082260	1338	1338	1338	1338	4
380	20241024	134600	272076908	1337	1337	1337	1337	300
381	20241024	134500	271675808	1337	1337	1337	1337	200
382	20241024	134400	271408408	1337	1337	1337	1337	0
383	20241024	134300	271408408	1337	1337	1337	1337	0
384	20241024	134200	271408408	1337	1335	1337	1335	1752
385	20241024	134100	269067184	1336	1336	1336	1336	0
386	20241024	134000	269067184	1336	1336	1336	1336	186
387	20241024	133900	268818688	1336	1336	1336	1336	0
388	20241024	133800	268818688	1336	1336	1336	1336	0
389	20241024	133700	268818688	1336	1336	1336	1336	1305
390	20241024	133600	267075208	1336	1336	1336	1336	2
391	20241024	133500	267072536	1333	1333	1333	1333	71
392	20241024	133400	266977893	1333	1333	1333	1333	951
393	20241024	133300	265710210	1333	1333	1333	1333	0
394	20241024	133200	265710210	1333	1333	1333	1333	150
395	20241024	133100	265510260	1334	1334	1334	1334	0
396	20241024	133000	265510260	1334	1338	1338	1334	1507
397	20241024	132900	263498410	1339	1339	1339	1339	0
398	20241024	132800	263498410	1339	1339	1339	1339	0
399	20241024	132700	263498410	1339	1338	1339	1338	22
400	20241024	132600	263468963	1338	1338	1338	1338	100
401	20241024	132500	263335163	1339	1339	1339	1339	0
402	20241024	132400	263335163	1339	1339	1339	1339	712
403	20241024	132300	262381795	1339	1339	1339	1339	0
404	20241024	132200	262381795	1339	1339	1339	1339	0
405	20241024	132100	262381795	1339	1339	1339	1339	1
406	20241024	132000	262380456	1339	1339	1339	1339	5
407	20241024	131900	262373761	1340	1340	1340	1340	2
408	20241024	131800	262371081	1332	1338	1340	1332	1902
409	20241024	131700	259828303	1334	1334	1334	1334	0
410	20241024	131600	259828303	1334	1334	1334	1334	0
411	20241024	131500	259828303	1334	1334	1334	1334	0
412	20241024	131400	259828303	1334	1334	1334	1334	0
413	20241024	131300	259828303	1334	1335	1335	1334	99
414	20241024	131200	259696225	1339	1339	1339	1339	2
415	20241024	131100	259693547	1340	1340	1340	1340	0
416	20241024	131000	259693547	1340	1340	1340	1340	0
417	20241024	130900	259693547	1340	1340	1340	1340	299
418	20241024	130800	259292887	1340	1340	1340	1340	0
419	20241024	130700	259292887	1340	1339	1340	1339	7470
420	20241024	130600	249290555	1339	1339	1339	1339	2
421	20241024	130500	249287877	1339	1339	1339	1339	1
422	20241024	130400	249286538	1339	1339	1339	1339	10
423	20241024	130300	249273148	1339	1339	1339	1339	193
424	20241024	130200	249014721	1339	1339	1339	1339	20
425	20241024	130100	248987941	1339	1335	1339	1335	4289
426	20241024	130000	243256583	1338	1338	1338	1338	2
427	20241024	125900	243253907	1338	1338	1338	1338	883
428	20241024	125800	242072453	1335	1335	1335	1335	0
429	20241024	125700	242072453	1335	1335	1335	1335	0
430	20241024	125600	242072453	1335	1335	1335	1335	439
431	20241024	125500	241486388	1335	1335	1335	1335	1
432	20241024	125400	241485053	1338	1338	1338	1338	2502
433	20241024	125300	238137377	1338	1338	1338	1338	0
434	20241024	125200	238137377	1338	1338	1338	1338	0
435	20241024	125100	238137377	1338	1335	1338	1335	4002
436	20241024	125000	232794701	1338	1338	1338	1338	0
437	20241024	124900	232794701	1338	1337	1338	1337	2295
438	20241024	124800	229724685	1337	1337	1337	1337	2
439	20241024	124700	229722011	1337	1337	1337	1337	0
440	20241024	124600	229722011	1337	1331	1337	1331	2
441	20241024	124500	229719343	1337	1337	1337	1337	0
442	20241024	124400	229719343	1337	1337	1337	1337	0
443	20241024	124300	229719343	1337	1337	1337	1337	301
444	20241024	124200	229316906	1331	1337	1337	1331	3022
445	20241024	124100	225287468	1339	1339	1339	1339	0
446	20241024	124000	225287468	1339	1339	1339	1339	0
447	20241024	123900	225287468	1339	1339	1339	1339	0
448	20241024	123800	225287468	1339	1335	1339	1335	10011
449	20241024	123700	211900244	1338	1338	1338	1338	7
450	20241024	123600	211890878	1338	1339	1339	1338	30
451	20241024	123500	211850730	1339	1338	1339	1338	1179
452	20241024	123400	210273206	1339	1339	1339	1339	1
453	20241024	123300	210271867	1339	1337	1339	1337	3752
454	20241024	123200	205249726	1337	1334	1337	1333	345
455	20241024	123100	204789824	1337	1337	1337	1337	0
456	20241024	123000	204789824	1337	1337	1337	1337	2
457	20241024	122900	204787150	1337	1337	1337	1337	1400
458	20241024	122800	202915350	1337	1333	1337	1333	30
459	20241024	122700	202875316	1336	1336	1336	1336	0
460	20241024	122600	202875316	1336	1336	1336	1336	1059
461	20241024	122500	201460492	1336	1336	1336	1336	0
462	20241024	122400	201460492	1336	1336	1336	1336	5
463	20241024	122300	201453812	1336	1336	1336	1336	0
464	20241024	122200	201453812	1336	1336	1336	1336	0
465	20241024	122100	201453812	1336	1336	1336	1336	0
466	20241024	122000	201453812	1336	1336	1336	1336	0
467	20241024	121900	201453812	1336	1336	1336	1336	9
468	20241024	121800	201441788	1336	1336	1336	1336	2
469	20241024	121700	201439116	1336	1336	1336	1336	1
470	20241024	121600	201437780	1333	1333	1333	1333	36
471	20241024	121500	201389792	1336	1336	1336	1336	0
472	20241024	121400	201389792	1336	1336	1336	1336	1200
473	20241024	121300	199786592	1336	1336	1336	1336	0
474	20241024	121200	199786592	1336	1336	1336	1336	2
475	20241024	121100	199783920	1335	1333	1335	1333	456
476	20241024	121000	199175194	1332	1332	1332	1332	14
477	20241024	120900	199156546	1332	1332	1332	1332	7
478	20241024	120800	199147222	1333	1333	1333	1333	6
479	20241024	120700	199139224	1332	1332	1332	1332	2
480	20241024	120600	199136560	1335	1335	1335	1335	2
481	20241024	120500	199133890	1335	1335	1335	1335	1
482	20241024	120400	199132555	1335	1335	1335	1335	0
483	20241024	120300	199132555	1335	1335	1335	1335	0
484	20241024	120200	199132555	1335	1332	1335	1332	190
485	20241024	120100	198879472	1332	1335	1335	1332	6147
486	20241024	120000	190673798	1338	1334	1338	1334	48
487	20241024	115900	190609758	1334	1334	1334	1334	2
488	20241024	115800	190607090	1338	1337	1338	1337	2575
489	20241024	115700	187163990	1337	1335	1337	1335	3504
490	20241024	115600	182484183	1333	1333	1333	1333	1
491	20241024	115500	182482850	1338	1337	1338	1335	6763
492	20241024	115400	173446156	1332	1336	1337	1332	1638
493	20241024	115300	171259242	1336	1331	1336	1331	156
494	20241024	115200	171051346	1335	1335	1335	1335	0
495	20241024	115100	171051346	1335	1335	1335	1335	100
496	20241024	115000	170917846	1336	1336	1336	1336	0
497	20241024	114900	170917846	1336	1336	1336	1336	1700
498	20241024	114800	168646646	1336	1336	1336	1336	2
499	20241024	114700	168643974	1331	1331	1331	1331	0
500	20241024	114600	168643974	1331	1331	1331	1331	240
501	20241024	114500	168324534	1336	1336	1336	1336	0
502	20241024	114400	168324534	1336	1336	1336	1336	0
503	20241024	114300	168324534	1336	1336	1336	1336	2200
504	20241024	114200	165385334	1336	1336	1336	1336	2
505	20241024	114100	165382662	1331	1331	1331	1331	0
506	20241024	114000	165382662	1331	1331	1331	1331	2200
507	20241024	113900	162454462	1331	1331	1331	1331	0
508	20241024	113800	162454462	1331	1331	1331	1331	0
509	20241024	113700	162454462	1331	1331	1331	1331	45
510	20241024	113600	162394567	1331	1332	1333	1331	4212
511	20241024	113500	156787113	1333	1335	1336	1333	3662
512	20241024	113400	151896461	1334	1334	1334	1334	101
513	20241024	113300	151761727	1335	1335	1335	1335	1
514	20241024	113200	151760392	1335	1335	1335	1335	1
515	20241024	113100	151759057	1336	1336	1336	1336	19
516	20241024	113000	151733673	1336	1335	1336	1335	418
517	20241024	112900	151175455	1336	1336	1336	1336	2000
518	20241024	112800	148503455	1336	1336	1336	1336	0
519	20241024	112700	148503455	1336	1336	1336	1336	1448
520	20241024	112600	146568927	1336	1336	1336	1336	0
521	20241024	112500	146568927	1336	1336	1336	1336	0
522	20241024	112400	146568927	1336	1336	1336	1336	1
523	20241024	112300	146567591	1335	1335	1335	1335	0
524	20241024	112200	146567591	1335	1335	1335	1335	374
525	20241024	112100	146068301	1336	1336	1336	1336	0
526	20241024	112000	146068301	1336	1336	1336	1336	0
527	20241024	111900	146068301	1336	1336	1336	1336	0
528	20241024	111800	146068301	1336	1334	1336	1334	5
529	20241024	111700	146061623	1337	1336	1337	1336	1328
530	20241024	111600	144287179	1334	1334	1334	1334	0
531	20241024	111500	144287179	1334	1334	1334	1334	1
532	20241024	111400	144285845	1334	1336	1336	1334	6
533	20241024	111300	144277831	1336	1334	1336	1334	265
534	20241024	111200	143924319	1336	1336	1336	1336	1
535	20241024	111100	143922983	1336	1336	1336	1336	0
536	20241024	111000	143922983	1336	1336	1336	1336	0
537	20241024	110900	143922983	1336	1336	1336	1336	1
538	20241024	110800	143921647	1333	1334	1334	1333	299
539	20241024	110700	143523078	1335	1336	1336	1335	1330
540	20241024	110600	141747225	1337	1336	1337	1336	2001
541	20241024	110500	139073888	1337	1337	1337	1337	5
542	20241024	110400	139067203	1338	1337	1338	1337	775
543	20241024	110300	138031027	1337	1337	1337	1337	851
544	20241024	110200	136893240	1337	1335	1337	1335	4
545	20241024	110100	136887894	1336	1336	1336	1336	51
546	20241024	110000	136819758	1336	1337	1337	1335	7
547	20241024	105900	136810406	1337	1335	1337	1335	971
548	20241024	105800	135512201	1336	1336	1336	1336	200
549	20241024	105700	135245001	1336	1336	1336	1336	300
550	20241024	105600	134844201	1336	1336	1336	1336	0
551	20241024	105500	134844201	1336	1336	1336	1336	0
552	20241024	105400	134844201	1336	1336	1336	1336	485
553	20241024	105300	134196241	1336	1331	1336	1330	1884
554	20241024	105200	131689828	1336	1336	1336	1336	0
555	20241024	105100	131689828	1336	1336	1336	1336	1
556	20241024	105000	131688492	1330	1333	1333	1330	257
557	20241024	104900	131346532	1330	1336	1336	1330	251
558	20241024	104800	131012694	1330	1333	1333	1330	5228
559	20241024	104700	124055398	1332	1332	1332	1332	0
560	20241024	104600	124055398	1332	1332	1332	1332	0
561	20241024	104500	124055398	1332	1337	1337	1332	105
562	20241024	104400	123915038	1337	1337	1337	1337	0
563	20241024	104300	123915038	1337	1337	1337	1337	0
564	20241024	104200	123915038	1337	1337	1337	1337	3
565	20241024	104100	123911027	1332	1332	1332	1332	10
566	20241024	104000	123897707	1332	1332	1332	1332	0
567	20241024	103900	123897707	1332	1333	1333	1332	2
568	20241024	103800	123895042	1333	1333	1333	1333	1300
569	20241024	103700	122162142	1332	1332	1332	1332	0
570	20241024	103600	122162142	1332	1332	1332	1332	0
571	20241024	103500	122162142	1332	1338	1338	1332	101
572	20241024	103400	122027010	1338	1332	1338	1332	264
573	20241024	103300	121675170	1333	1333	1335	1333	416
574	20241024	103200	121119834	1336	1336	1336	1336	0
575	20241024	103100	121119834	1336	1336	1336	1336	1
576	20241024	103000	121118498	1332	1332	1332	1332	292
577	20241024	102900	120729554	1332	1332	1332	1332	1
578	20241024	102800	120728222	1337	1337	1337	1337	1
579	20241024	102700	120726885	1338	1338	1338	1338	0
580	20241024	102600	120726885	1338	1338	1338	1333	629
581	20241024	102500	119888271	1333	1333	1333	1333	1
582	20241024	102400	119886938	1340	1340	1340	1340	0
583	20241024	102300	119886938	1340	1340	1340	1340	0
584	20241024	102200	119886938	1340	1340	1340	1340	0
585	20241024	102100	119886938	1340	1340	1340	1340	0
586	20241024	102000	119886938	1340	1340	1340	1340	0
587	20241024	101900	119886938	1340	1332	1340	1331	357
588	20241024	101800	119411636	1340	1333	1340	1332	141
589	20241024	101700	119223801	1333	1333	1333	1333	724
590	20241024	101600	118258709	1333	1333	1333	1333	1
591	20241024	101500	118257376	1341	1340	1341	1340	101
592	20241024	101400	118121936	1341	1341	1341	1341	0
593	20241024	101300	118121936	1341	1341	1341	1341	0
594	20241024	101200	118121936	1341	1340	1341	1340	2
595	20241024	101100	118119255	1333	1333	1333	1333	1
596	20241024	101000	118117922	1341	1340	1341	1340	45
597	20241024	100900	118057591	1340	1333	1340	1330	3016
598	20241024	100800	114042431	1333	1335	1335	1333	500
599	20241024	100700	113375301	1341	1339	1341	1339	101
600	20241024	100600	113240060	1341	1335	1341	1335	2
601	20241024	100500	113237384	1341	1341	1341	1341	1
602	20241024	100400	113236043	1343	1343	1343	1343	51
603	20241024	100300	113167550	1343	1335	1343	1333	339
604	20241024	100200	112715133	1335	1336	1336	1335	2
605	20241024	100100	112712462	1339	1339	1339	1339	2
606	20241024	100000	112709784	1339	1339	1339	1339	8
607	20241024	095900	112699072	1344	1344	1344	1344	15
608	20241024	095800	112678912	1344	1344	1344	1344	20
609	20241024	095700	112652032	1344	1340	1344	1340	2
610	20241024	095600	112649348	1344	1333	1344	1333	15173
611	20241024	095500	92406888	1333	1330	1333	1330	2094
612	20241024	095400	89615932	1331	1331	1331	1331	1
613	20241024	095300	89614601	1334	1334	1334	1334	0
614	20241024	095200	89614601	1334	1333	1334	1333	3344
615	20241024	095100	85157047	1333	1333	1333	1333	0
616	20241024	095000	85157047	1333	1333	1333	1333	1
617	20241024	094900	85155714	1333	1333	1333	1333	0
618	20241024	094800	85155714	1333	1328	1333	1328	1001
619	20241024	094700	83826381	1333	1333	1333	1333	0
620	20241024	094600	83826381	1333	1333	1333	1333	0
621	20241024	094500	83826381	1333	1328	1333	1328	362
622	20241024	094400	83345595	1328	1328	1328	1328	11
623	20241024	094300	83330987	1328	1328	1328	1328	200
624	20241024	094200	83065387	1328	1329	1329	1328	241
625	20241024	094100	82745108	1333	1333	1333	1333	1
626	20241024	094000	82743775	1329	1329	1329	1329	4
627	20241024	093900	82738459	1329	1329	1329	1329	0
628	20241024	093800	82738459	1329	1329	1329	1329	25
629	20241024	093700	82705234	1329	1329	1329	1329	943
630	20241024	093600	81451987	1334	1334	1334	1334	0
631	20241024	093500	81451987	1334	1329	1334	1329	1010
632	20241024	093400	80108657	1327	1327	1327	1327	0
633	20241024	093300	80108657	1327	1327	1327	1327	4
634	20241024	093200	80103349	1334	1330	1335	1327	3153
635	20241024	093100	75915402	1335	1331	1335	1331	10
636	20241024	093000	75902079	1330	1330	1330	1330	0
637	20241024	092900	75902079	1330	1330	1330	1330	450
638	20241024	092800	75303579	1330	1332	1334	1330	63
639	20241024	092700	75219780	1330	1330	1330	1330	1
640	20241024	092600	75218450	1335	1329	1335	1329	51
641	20241024	092500	75150377	1335	1335	1335	1328	9
642	20241024	092400	75138385	1328	1335	1335	1328	1173
643	20241024	092300	73580046	1330	1330	1331	1330	396
644	20241024	092200	73053365	1330	1335	1335	1330	153
645	20241024	092100	72849865	1332	1335	1335	1332	2
646	20241024	092000	72847198	1334	1333	1334	1333	872
647	20241024	091900	71684250	1334	1333	1334	1330	224
648	20241024	091800	71386295	1326	1327	1333	1325	1598
649	20241024	091700	69268498	1327	1327	1327	1327	3
650	20241024	091600	69264517	1326	1327	1327	1326	290
651	20241024	091500	68879967	1325	1327	1327	1325	16428
652	20241024	091400	47106740	1327	1329	1329	1327	1149
653	20241024	091300	45581293	1329	1333	1333	1328	6510
654	20241024	091200	36919334	1333	1333	1333	1333	319
655	20241024	091100	36494107	1339	1339	1339	1339	1
656	20241024	091000	36492768	1332	1332	1332	1332	0
657	20241024	090900	36492768	1332	1340	1340	1332	1306
658	20241024	090800	34751417	1333	1337	1337	1333	2860
659	20241024	090700	30933218	1336	1340	1342	1336	995
660	20241024	090600	29599102	1342	1336	1342	1333	2608
661	20241024	090500	26119092	1337	1340	1344	1337	1500
662	20241024	090400	24111892	1337	1344	1344	1337	1652
663	20241024	090300	21903111	1338	1344	1344	1338	701
664	20241024	090200	20965167	1338	1339	1339	1338	550
665	20241024	090100	20228757	1344	1342	1344	1342	20
666	20241024	090000	20201891	1345	1343	1345	1326	15079