KissMeData/069920/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194800	249511187	1562	1562	1562	1562	5580
3	20241002	194700	249511187	1562	1562	1562	1562	0
4	20241002	194600	249511187	1562	1562	1562	1562	0
5	20241002	194500	249511187	1562	1562	1562	1562	0
6	20241002	194400	249511187	1562	1562	1562	1562	0
7	20241002	194300	249511187	1562	1562	1562	1562	0
8	20241002	194200	249511187	1562	1562	1562	1562	0
9	20241002	194100	249511187	1562	1562	1562	1562	0
10	20241002	194000	249511187	1562	1562	1562	1562	0
11	20241002	193900	249511187	1562	1562	1562	1562	0
12	20241002	193800	249511187	1562	1562	1562	1562	0
13	20241002	193700	249511187	1562	1562	1562	1562	0
14	20241002	193600	249511187	1562	1562	1562	1562	0
15	20241002	193500	249511187	1562	1562	1562	1562	0
16	20241002	193400	249511187	1562	1562	1562	1562	0
17	20241002	193300	249511187	1562	1562	1562	1562	0
18	20241002	193200	249511187	1562	1562	1562	1562	0
19	20241002	193100	249511187	1562	1562	1562	1562	0
20	20241002	193000	249511187	1562	1562	1562	1562	0
21	20241002	192900	249511187	1562	1562	1562	1562	0
22	20241002	192800	249511187	1562	1562	1562	1562	0
23	20241002	192700	249511187	1562	1562	1562	1562	0
24	20241002	192600	249511187	1562	1562	1562	1562	0
25	20241002	192500	249511187	1562	1562	1562	1562	0
26	20241002	192400	249511187	1562	1562	1562	1562	0
27	20241002	192300	249511187	1562	1562	1562	1562	0
28	20241002	192200	249511187	1562	1562	1562	1562	0
29	20241002	192100	249511187	1562	1562	1562	1562	0
30	20241002	192000	249511187	1562	1562	1562	1562	0
31	20241002	191900	249511187	1562	1562	1562	1562	0
32	20241002	191800	249511187	1562	1562	1562	1562	5580
33	20241002	191700	249511187	1562	1562	1562	1562	0
34	20241002	191600	249511187	1562	1562	1562	1562	0
35	20241002	191500	249511187	1562	1562	1562	1562	0
36	20241002	191400	249511187	1562	1562	1562	1562	0
37	20241002	191300	249511187	1562	1562	1562	1562	0
38	20241002	191200	249511187	1562	1562	1562	1562	0
39	20241002	191100	249511187	1562	1562	1562	1562	0
40	20241002	191000	249511187	1562	1562	1562	1562	0
41	20241002	190900	249511187	1562	1562	1562	1562	0
42	20241002	190800	249511187	1562	1562	1562	1562	0
43	20241002	190700	249511187	1562	1562	1562	1562	0
44	20241002	190600	249511187	1562	1562	1562	1562	0
45	20241002	190500	249511187	1562	1562	1562	1562	0
46	20241002	190400	249511187	1562	1562	1562	1562	0
47	20241002	190300	249511187	1562	1562	1562	1562	0
48	20241002	190200	249511187	1562	1562	1562	1562	0
49	20241002	190100	249511187	1562	1562	1562	1562	0
50	20241002	190000	249511187	1562	1562	1562	1562	0
51	20241002	185900	249511187	1562	1562	1562	1562	0
52	20241002	185800	249511187	1562	1562	1562	1562	0
53	20241002	185700	249511187	1562	1562	1562	1562	0
54	20241002	185600	249511187	1562	1562	1562	1562	0
55	20241002	185500	249511187	1562	1562	1562	1562	0
56	20241002	185400	249511187	1562	1562	1562	1562	0
57	20241002	185300	249511187	1562	1562	1562	1562	0
58	20241002	185200	249511187	1562	1562	1562	1562	0
59	20241002	185100	249511187	1562	1562	1562	1562	0
60	20241002	185000	249511187	1562	1562	1562	1562	0
61	20241002	184900	249511187	1562	1562	1562	1562	0
62	20241002	184800	249511187	1562	1562	1562	1562	5580
63	20241002	184700	249511187	1562	1562	1562	1562	0
64	20241002	184600	249511187	1562	1562	1562	1562	0
65	20241002	184500	249511187	1562	1562	1562	1562	0
66	20241002	184400	249511187	1562	1562	1562	1562	0
67	20241002	184300	249511187	1562	1562	1562	1562	0
68	20241002	184200	249511187	1562	1562	1562	1562	0
69	20241002	184100	249511187	1562	1562	1562	1562	0
70	20241002	184000	249511187	1562	1562	1562	1562	0
71	20241002	183900	249511187	1562	1562	1562	1562	0
72	20241002	183800	249511187	1562	1562	1562	1562	0
73	20241002	183700	249511187	1562	1562	1562	1562	0
74	20241002	183600	249511187	1562	1562	1562	1562	0
75	20241002	183500	249511187	1562	1562	1562	1562	0
76	20241002	183400	249511187	1562	1562	1562	1562	0
77	20241002	183300	249511187	1562	1562	1562	1562	0
78	20241002	183200	249511187	1562	1562	1562	1562	0
79	20241002	183100	249511187	1562	1562	1562	1562	0
80	20241002	183000	249511187	1562	1562	1562	1562	0
81	20241002	182900	249511187	1562	1562	1562	1562	0
82	20241002	182800	249511187	1562	1562	1562	1562	0
83	20241002	182700	249511187	1562	1562	1562	1562	0
84	20241002	182600	249511187	1562	1562	1562	1562	0
85	20241002	182500	249511187	1562	1562	1562	1562	0
86	20241002	182400	249511187	1562	1562	1562	1562	0
87	20241002	182300	249511187	1562	1562	1562	1562	0
88	20241002	182200	249511187	1562	1562	1562	1562	0
89	20241002	182100	249511187	1562	1562	1562	1562	0
90	20241002	182000	249511187	1562	1562	1562	1562	0
91	20241002	181900	249511187	1562	1562	1562	1562	0
92	20241002	181800	249511187	1562	1562	1562	1562	5580
93	20241002	181700	249511187	1562	1562	1562	1562	0
94	20241002	181600	249511187	1562	1562	1562	1562	0
95	20241002	181500	249511187	1562	1562	1562	1562	0
96	20241002	181400	249511187	1562	1562	1562	1562	0
97	20241002	181300	249511187	1562	1562	1562	1562	0
98	20241002	181200	249511187	1562	1562	1562	1562	0
99	20241002	181100	249511187	1562	1562	1562	1562	0
100	20241002	181000	249511187	1562	1562	1562	1562	0
101	20241002	180900	249511187	1562	1562	1562	1562	0
102	20241002	180800	249511187	1562	1562	1562	1562	0
103	20241002	180700	249511187	1562	1562	1562	1562	0
104	20241002	180600	249511187	1562	1562	1562	1562	0
105	20241002	180500	249511187	1562	1562	1562	1562	0
106	20241002	180400	249511187	1562	1562	1562	1562	0
107	20241002	180300	249511187	1562	1562	1562	1562	0
108	20241002	180200	249511187	1562	1562	1562	1562	0
109	20241002	180100	249511187	1562	1562	1562	1562	0
110	20241002	180000	249511187	1562	1562	1562	1562	0
111	20241002	175900	249511187	1562	1562	1562	1562	0
112	20241002	175800	249511187	1562	1562	1562	1562	0
113	20241002	175700	249511187	1562	1562	1562	1562	0
114	20241002	175600	249511187	1562	1562	1562	1562	0
115	20241002	175500	249511187	1562	1562	1562	1562	0
116	20241002	175400	249511187	1562	1562	1562	1562	0
117	20241002	175300	249511187	1562	1562	1562	1562	0
118	20241002	175200	249511187	1562	1562	1562	1562	0
119	20241002	175100	249511187	1562	1562	1562	1562	0
120	20241002	175000	249511187	1562	1562	1562	1562	0
121	20241002	174900	249511187	1562	1562	1562	1562	0
122	20241002	174800	249511187	1562	1562	1562	1562	5580
123	20241002	174700	249511187	1562	1562	1562	1562	0
124	20241002	174600	249511187	1562	1562	1562	1562	0
125	20241002	174500	249511187	1562	1562	1562	1562	0
126	20241002	174400	249511187	1562	1562	1562	1562	0
127	20241002	174300	249511187	1562	1562	1562	1562	0
128	20241002	174200	249511187	1562	1562	1562	1562	0
129	20241002	174100	249511187	1562	1562	1562	1562	0
130	20241002	174000	249511187	1562	1562	1562	1562	0
131	20241002	173900	249511187	1562	1562	1562	1562	0
132	20241002	173800	249511187	1562	1562	1562	1562	0
133	20241002	173700	249511187	1562	1562	1562	1562	0
134	20241002	173600	249511187	1562	1562	1562	1562	0
135	20241002	173500	249511187	1562	1562	1562	1562	0
136	20241002	173400	249511187	1562	1562	1562	1562	0
137	20241002	173300	249511187	1562	1562	1562	1562	0
138	20241002	173200	249511187	1562	1562	1562	1562	0
139	20241002	173100	249511187	1562	1562	1562	1562	0
140	20241002	173000	249511187	1562	1562	1562	1562	0
141	20241002	172900	249511187	1562	1562	1562	1562	0
142	20241002	172800	249511187	1562	1562	1562	1562	0
143	20241002	172700	249511187	1562	1562	1562	1562	0
144	20241002	172600	249511187	1562	1562	1562	1562	0
145	20241002	172500	249511187	1562	1562	1562	1562	0
146	20241002	172400	249511187	1562	1562	1562	1562	0
147	20241002	172300	249511187	1562	1562	1562	1562	0
148	20241002	172200	249511187	1562	1562	1562	1562	0
149	20241002	172100	249511187	1562	1562	1562	1562	0
150	20241002	172000	249511187	1562	1562	1562	1562	0
151	20241002	171900	249511187	1562	1562	1562	1562	0
152	20241002	171800	249511187	1562	1562	1562	1562	5580
153	20241002	171700	249511187	1562	1562	1562	1562	0
154	20241002	171600	249511187	1562	1562	1562	1562	0
155	20241002	171500	249511187	1562	1562	1562	1562	0
156	20241002	171400	249511187	1562	1562	1562	1562	0
157	20241002	171300	249511187	1562	1562	1562	1562	0
158	20241002	171200	249511187	1562	1562	1562	1562	0
159	20241002	171100	249511187	1562	1562	1562	1562	0
160	20241002	171000	249511187	1562	1562	1562	1562	0
161	20241002	170900	249511187	1562	1562	1562	1562	0
162	20241002	170800	249511187	1562	1562	1562	1562	0
163	20241002	170700	249511187	1562	1562	1562	1562	0
164	20241002	170600	249511187	1562	1562	1562	1562	0
165	20241002	170500	249511187	1562	1562	1562	1562	0
166	20241002	170400	249511187	1562	1562	1562	1562	0
167	20241002	170300	249511187	1562	1562	1562	1562	0
168	20241002	170200	249511187	1562	1562	1562	1562	0
169	20241002	170100	249511187	1562	1562	1562	1562	0
170	20241002	170000	249511187	1562	1562	1562	1562	0
171	20241002	165900	249511187	1562	1562	1562	1562	0
172	20241002	165800	249511187	1562	1562	1562	1562	0
173	20241002	165700	249511187	1562	1562	1562	1562	0
174	20241002	165600	249511187	1562	1562	1562	1562	0
175	20241002	165500	249511187	1562	1562	1562	1562	0
176	20241002	165400	249511187	1562	1562	1562	1562	0
177	20241002	165300	249511187	1562	1562	1562	1562	0
178	20241002	165200	249511187	1562	1562	1562	1562	0
179	20241002	165100	249511187	1562	1562	1562	1562	0
180	20241002	165000	249511187	1562	1562	1562	1562	0
181	20241002	164900	249511187	1562	1562	1562	1562	0
182	20241002	164800	249511187	1562	1562	1562	1562	5580
183	20241002	164700	249511187	1562	1562	1562	1562	0
184	20241002	164600	249511187	1562	1562	1562	1562	0
185	20241002	164500	249511187	1562	1562	1562	1562	0
186	20241002	164400	249511187	1562	1562	1562	1562	0
187	20241002	164300	249511187	1562	1562	1562	1562	0
188	20241002	164200	249511187	1562	1562	1562	1562	0
189	20241002	164100	249511187	1562	1562	1562	1562	0
190	20241002	164000	249511187	1562	1562	1562	1562	0
191	20241002	163900	249511187	1562	1562	1562	1562	0
192	20241002	163800	249511187	1562	1562	1562	1562	0
193	20241002	163700	249511187	1562	1562	1562	1562	0
194	20241002	163600	249511187	1562	1562	1562	1562	0
195	20241002	163500	249511187	1562	1562	1562	1562	0
196	20241002	163400	249511187	1562	1562	1562	1562	0
197	20241002	163300	249511187	1562	1562	1562	1562	0
198	20241002	163200	249511187	1562	1562	1562	1562	0
199	20241002	163100	249511187	1562	1562	1562	1562	0
200	20241002	163000	249511187	1562	1562	1562	1562	0
201	20241002	162900	249511187	1562	1562	1562	1562	0
202	20241002	162800	249511187	1562	1562	1562	1562	0
203	20241002	162700	249511187	1562	1562	1562	1562	0
204	20241002	162600	249511187	1562	1562	1562	1562	0
205	20241002	162500	249511187	1562	1562	1562	1562	0
206	20241002	162400	249511187	1562	1562	1562	1562	0
207	20241002	162300	249511187	1562	1562	1562	1562	0
208	20241002	162200	249511187	1562	1562	1562	1562	0
209	20241002	162100	249511187	1562	1562	1562	1562	0
210	20241002	162000	249511187	1562	1562	1562	1562	0
211	20241002	161900	249511187	1562	1562	1562	1562	0
212	20241002	161800	249511187	1562	1562	1562	1562	5580
213	20241002	161700	249511187	1562	1562	1562	1562	0
214	20241002	161600	249511187	1562	1562	1562	1562	0
215	20241002	161500	249511187	1562	1562	1562	1562	0
216	20241002	161400	249511187	1562	1562	1562	1562	0
217	20241002	161300	249511187	1562	1562	1562	1562	0
218	20241002	161200	249511187	1562	1562	1562	1562	0
219	20241002	161100	249511187	1562	1562	1562	1562	0
220	20241002	161000	249511187	1562	1562	1562	1562	0
221	20241002	160900	249511187	1562	1562	1562	1562	0
222	20241002	160800	249511187	1562	1562	1562	1562	0
223	20241002	160700	249511187	1562	1562	1562	1562	0
224	20241002	160600	249511187	1562	1562	1562	1562	0
225	20241002	160500	249511187	1562	1562	1562	1562	0
226	20241002	160400	249511187	1562	1562	1562	1562	0
227	20241002	160300	249511187	1562	1562	1562	1562	0
228	20241002	160200	249511187	1562	1562	1562	1562	0
229	20241002	160100	249511187	1562	1562	1562	1562	0
230	20241002	160000	249511187	1562	1562	1562	1562	0
231	20241002	155900	249511187	1562	1562	1562	1562	0
232	20241002	155800	249511187	1562	1562	1562	1562	0
233	20241002	155700	249511187	1562	1562	1562	1562	0
234	20241002	155600	249511187	1562	1562	1562	1562	0
235	20241002	155500	249511187	1562	1562	1562	1562	0
236	20241002	155400	249511187	1562	1562	1562	1562	0
237	20241002	155300	249511187	1562	1562	1562	1562	0
238	20241002	155200	249511187	1562	1562	1562	1562	0
239	20241002	155100	249511187	1562	1562	1562	1562	0
240	20241002	155000	249511187	1562	1562	1562	1562	0
241	20241002	154900	249511187	1562	1562	1562	1562	0
242	20241002	154800	249511187	1562	1562	1562	1562	5580
243	20241002	154700	249511187	1562	1562	1562	1562	0
244	20241002	154600	249511187	1562	1562	1562	1562	0
245	20241002	154500	249511187	1562	1562	1562	1562	0
246	20241002	154400	249511187	1562	1562	1562	1562	0
247	20241002	154300	249511187	1562	1562	1562	1562	0
248	20241002	154200	249511187	1562	1562	1562	1562	0
249	20241002	154100	249511187	1562	1562	1562	1562	0
250	20241002	154000	249511187	1562	1562	1562	1562	0
251	20241002	153900	249511187	1562	1562	1562	1562	0
252	20241002	153800	249511187	1562	1562	1562	1562	0
253	20241002	153700	249511187	1562	1562	1562	1562	0
254	20241002	153600	249511187	1562	1562	1562	1562	0
255	20241002	153500	249511187	1562	1562	1562	1562	0
256	20241002	153400	249511187	1562	1562	1562	1562	0
257	20241002	153300	249511187	1562	1562	1562	1562	0
258	20241002	153200	249511187	1562	1562	1562	1562	0
259	20241002	153100	249511187	1562	1562	1562	1562	0
260	20241002	153000	249511187	1562	1562	1562	1562	5580
261	20241002	152900	240795227	1561	1561	1561	1561	0
262	20241002	152800	240795227	1561	1561	1561	1561	0
263	20241002	152700	240795227	1561	1561	1561	1561	0
264	20241002	152600	240795227	1561	1561	1561	1561	0
265	20241002	152500	240795227	1561	1561	1561	1561	0
266	20241002	152400	240795227	1561	1561	1561	1561	0
267	20241002	152300	240795227	1561	1561	1561	1561	0
268	20241002	152200	240795227	1561	1561	1561	1561	0
269	20241002	152100	240795227	1561	1561	1561	1561	0
270	20241002	152000	240795227	1561	1561	1561	1561	0
271	20241002	151900	240795227	1561	1561	1561	1561	0
272	20241002	151800	240795227	1561	1560	1561	1552	1101
273	20241002	151700	239083372	1560	1561	1561	1560	298
274	20241002	151600	238618422	1561	1561	1561	1561	23
275	20241002	151500	238582519	1561	1561	1561	1561	20
276	20241002	151400	238551299	1561	1559	1561	1559	125
277	20241002	151300	238356422	1561	1563	1566	1560	363
278	20241002	151200	237789591	1566	1566	1566	1566	0
279	20241002	151100	237789591	1566	1566	1566	1566	5
280	20241002	151000	237781761	1566	1559	1566	1559	1000
281	20241002	150900	236219496	1559	1559	1559	1559	0
282	20241002	150800	236219496	1559	1559	1559	1559	0
283	20241002	150700	236219496	1559	1559	1559	1559	0
284	20241002	150600	236219496	1559	1556	1559	1556	25
285	20241002	150500	236180590	1556	1557	1557	1556	92
286	20241002	150400	236037419	1557	1557	1557	1557	54
287	20241002	150300	235953341	1558	1558	1558	1558	0
288	20241002	150200	235953341	1558	1558	1558	1558	1
289	20241002	150100	235951783	1552	1552	1552	1552	0
290	20241002	150000	235951783	1552	1552	1552	1552	0
291	20241002	145900	235951783	1552	1552	1552	1552	1
292	20241002	145800	235950231	1558	1558	1558	1558	0
293	20241002	145700	235950231	1558	1553	1558	1553	82
294	20241002	145600	235822826	1552	1552	1552	1552	0
295	20241002	145500	235822826	1552	1552	1552	1552	0
296	20241002	145400	235822826	1552	1554	1554	1552	1069
297	20241002	145300	234162967	1554	1555	1555	1554	47
298	20241002	145200	234089900	1556	1556	1556	1556	0
299	20241002	145100	234089900	1556	1556	1556	1556	0
300	20241002	145000	234089900	1556	1556	1556	1556	193
301	20241002	144900	233789592	1557	1557	1557	1557	50
302	20241002	144800	233711742	1557	1557	1557	1557	9
303	20241002	144700	233697729	1559	1559	1559	1559	0
304	20241002	144600	233697729	1559	1553	1559	1553	500
305	20241002	144500	232920098	1553	1553	1553	1553	50
306	20241002	144400	232842448	1553	1553	1553	1553	0
307	20241002	144300	232842448	1553	1552	1553	1552	500
308	20241002	144200	232066174	1552	1552	1552	1552	0
309	20241002	144100	232066174	1552	1552	1552	1552	0
310	20241002	144000	232066174	1552	1552	1552	1552	6
311	20241002	143900	232056862	1551	1552	1552	1551	138
312	20241002	143800	231842765	1553	1553	1553	1553	0
313	20241002	143700	231842765	1553	1553	1553	1553	65
314	20241002	143600	231741820	1553	1553	1553	1553	0
315	20241002	143500	231741820	1553	1553	1553	1553	0
316	20241002	143400	231741820	1553	1553	1553	1553	1
317	20241002	143300	231740267	1549	1549	1549	1549	1
318	20241002	143200	231738718	1553	1553	1553	1553	2
319	20241002	143100	231735612	1556	1556	1556	1556	0
320	20241002	143000	231735612	1556	1556	1556	1556	0
321	20241002	142900	231735612	1556	1556	1556	1556	0
322	20241002	142800	231735612	1556	1556	1556	1556	0
323	20241002	142700	231735612	1556	1556	1556	1556	0
324	20241002	142600	231735612	1556	1556	1556	1556	0
325	20241002	142500	231735612	1556	1556	1556	1556	0
326	20241002	142400	231735612	1556	1552	1556	1550	512
327	20241002	142300	230941976	1552	1552	1552	1552	2
328	20241002	142200	230938872	1552	1550	1552	1549	279
329	20241002	142100	230506478	1552	1552	1552	1552	0
330	20241002	142000	230506478	1552	1552	1552	1552	0
331	20241002	141900	230506478	1552	1551	1552	1550	1805
332	20241002	141800	227708664	1551	1553	1553	1551	288
333	20241002	141700	227261715	1553	1554	1554	1553	17
334	20241002	141600	227235305	1555	1555	1555	1555	0
335	20241002	141500	227235305	1555	1555	1555	1555	0
336	20241002	141400	227235305	1555	1555	1555	1555	66
337	20241002	141300	227132675	1556	1556	1556	1556	0
338	20241002	141200	227132675	1556	1556	1556	1556	0
339	20241002	141100	227132675	1556	1556	1556	1556	0
340	20241002	141000	227132675	1556	1556	1556	1556	0
341	20241002	140900	227132675	1556	1556	1556	1556	2
342	20241002	140800	227129563	1555	1556	1556	1555	17
343	20241002	140700	227103113	1556	1556	1556	1556	0
344	20241002	140600	227103113	1556	1556	1556	1556	0
345	20241002	140500	227103113	1556	1556	1556	1556	0
346	20241002	140400	227103113	1556	1556	1556	1556	0
347	20241002	140300	227103113	1556	1556	1556	1556	0
348	20241002	140200	227103113	1556	1556	1556	1556	0
349	20241002	140100	227103113	1556	1556	1556	1556	0
350	20241002	140000	227103113	1556	1556	1556	1556	0
351	20241002	135900	227103113	1556	1556	1556	1556	0
352	20241002	135800	227103113	1556	1556	1556	1556	1
353	20241002	135700	227101557	1555	1555	1555	1555	0
354	20241002	135600	227101557	1555	1555	1555	1555	0
355	20241002	135500	227101557	1555	1555	1555	1555	1
356	20241002	135400	227100002	1556	1556	1556	1556	0
357	20241002	135300	227100002	1556	1556	1556	1556	0
358	20241002	135200	227100002	1556	1556	1556	1556	0
359	20241002	135100	227100002	1556	1556	1556	1556	0
360	20241002	135000	227100002	1556	1556	1556	1556	0
361	20241002	134900	227100002	1556	1556	1556	1556	0
362	20241002	134800	227100002	1556	1556	1556	1556	0
363	20241002	134700	227100002	1556	1556	1556	1556	1
364	20241002	134600	227098446	1550	1550	1550	1550	0
365	20241002	134500	227098446	1550	1550	1550	1550	1
366	20241002	134400	227096896	1556	1556	1556	1556	0
367	20241002	134300	227096896	1556	1556	1556	1556	1
368	20241002	134200	227095340	1550	1550	1550	1550	0
369	20241002	134100	227095340	1550	1550	1550	1550	0
370	20241002	134000	227095340	1550	1550	1550	1550	535
371	20241002	133900	226266090	1549	1549	1549	1549	0
372	20241002	133800	226266090	1549	1549	1549	1549	0
373	20241002	133700	226266090	1549	1549	1549	1549	0
374	20241002	133600	226266090	1549	1549	1549	1549	2
375	20241002	133500	226262992	1549	1549	1549	1549	0
376	20241002	133400	226262992	1549	1549	1549	1549	1000
377	20241002	133300	224713992	1550	1550	1550	1550	458
378	20241002	133200	224004092	1556	1556	1556	1556	0
379	20241002	133100	224004092	1556	1556	1556	1556	1
380	20241002	133000	224002536	1550	1553	1553	1550	6000
381	20241002	132900	214699572	1553	1553	1553	1553	2
382	20241002	132800	214696466	1552	1552	1552	1552	0
383	20241002	132700	214696466	1552	1552	1552	1552	0
384	20241002	132600	214696466	1552	1552	1552	1552	0
385	20241002	132500	214696466	1552	1552	1552	1552	0
386	20241002	132400	214696466	1552	1556	1556	1552	2000
387	20241002	132300	211591823	1557	1557	1557	1557	0
388	20241002	132200	211591823	1557	1557	1557	1557	5
389	20241002	132100	211584038	1557	1557	1557	1557	10
390	20241002	132000	211568468	1556	1556	1556	1556	398
391	20241002	131900	210949180	1556	1556	1556	1556	0
392	20241002	131800	210949180	1556	1556	1556	1556	1
393	20241002	131700	210947624	1553	1553	1553	1553	0
394	20241002	131600	210947624	1553	1553	1553	1553	0
395	20241002	131500	210947624	1553	1553	1553	1553	0
396	20241002	131400	210947624	1553	1553	1553	1553	0
397	20241002	131300	210947624	1553	1553	1553	1553	0
398	20241002	131200	210947624	1553	1553	1553	1553	2
399	20241002	131100	210944518	1555	1553	1555	1553	480
400	20241002	131000	210199018	1556	1556	1556	1556	0
401	20241002	130900	210199018	1556	1556	1556	1556	0
402	20241002	130800	210199018	1556	1556	1556	1556	0
403	20241002	130700	210199018	1556	1556	1556	1556	0
404	20241002	130600	210199018	1556	1556	1556	1556	0
405	20241002	130500	210199018	1556	1556	1556	1556	1
406	20241002	130400	210197462	1553	1553	1553	1553	3176
407	20241002	130300	205265134	1553	1553	1553	1553	0
408	20241002	130200	205265134	1553	1553	1553	1553	0
409	20241002	130100	205265134	1553	1553	1553	1553	0
410	20241002	130000	205265134	1553	1553	1553	1553	1
411	20241002	125900	205263581	1553	1553	1553	1553	45
412	20241002	125800	205193696	1553	1553	1553	1553	402
413	20241002	125700	204569390	1553	1553	1553	1553	0
414	20241002	125600	204569390	1553	1553	1553	1553	1
415	20241002	125500	204567837	1553	1553	1553	1553	347
416	20241002	125400	204028946	1553	1553	1553	1553	31
417	20241002	125300	203980803	1553	1553	1553	1553	0
418	20241002	125200	203980803	1553	1553	1553	1553	0
419	20241002	125100	203980803	1553	1553	1553	1553	171
420	20241002	125000	203715240	1553	1553	1553	1553	0
421	20241002	124900	203715240	1553	1553	1553	1553	0
422	20241002	124800	203715240	1553	1553	1553	1553	0
423	20241002	124700	203715240	1553	1553	1553	1553	453
424	20241002	124600	203011731	1553	1553	1553	1553	0
425	20241002	124500	203011731	1553	1554	1554	1553	54
426	20241002	124400	202927864	1553	1553	1553	1553	0
427	20241002	124300	202927864	1553	1553	1553	1553	0
428	20241002	124200	202927864	1553	1555	1555	1553	143
429	20241002	124100	202705631	1556	1556	1556	1556	112
430	20241002	124000	202531359	1557	1557	1557	1557	0
431	20241002	123900	202531359	1557	1557	1557	1557	0
432	20241002	123800	202531359	1557	1557	1557	1557	0
433	20241002	123700	202531359	1557	1557	1557	1557	50
434	20241002	123600	202453509	1557	1557	1557	1557	1328
435	20241002	123500	200385813	1557	1558	1558	1557	100
436	20241002	123400	200230103	1558	1558	1558	1558	0
437	20241002	123300	200230103	1558	1558	1558	1558	0
438	20241002	123200	200230103	1558	1558	1558	1558	20
439	20241002	123100	200198943	1558	1558	1558	1558	20
440	20241002	123000	200167783	1558	1558	1558	1558	58
441	20241002	122900	200077419	1558	1558	1558	1558	0
442	20241002	122800	200077419	1558	1559	1559	1558	18
443	20241002	122700	200049366	1560	1560	1560	1560	1
444	20241002	122600	200047806	1556	1560	1560	1556	5
445	20241002	122500	200040022	1556	1557	1557	1556	12
446	20241002	122400	200021341	1558	1558	1558	1558	8
447	20241002	122300	200008877	1558	1558	1558	1558	0
448	20241002	122200	200008877	1558	1558	1558	1558	0
449	20241002	122100	200008877	1558	1558	1558	1558	0
450	20241002	122000	200008877	1558	1558	1558	1558	0
451	20241002	121900	200008877	1558	1558	1558	1558	0
452	20241002	121800	200008877	1558	1558	1558	1558	0
453	20241002	121700	200008877	1558	1558	1558	1558	1
454	20241002	121600	200007319	1561	1561	1561	1561	0
455	20241002	121500	200007319	1561	1561	1561	1561	1
456	20241002	121400	200005758	1559	1559	1559	1559	0
457	20241002	121300	200005758	1559	1559	1559	1559	0
458	20241002	121200	200005758	1559	1559	1559	1559	0
459	20241002	121100	200005758	1559	1560	1560	1559	18
460	20241002	121000	199977687	1560	1560	1560	1560	0
461	20241002	120900	199977687	1560	1560	1560	1560	102
462	20241002	120800	199818567	1560	1560	1560	1560	63
463	20241002	120700	199720287	1550	1550	1550	1550	0
464	20241002	120600	199720287	1550	1550	1550	1550	0
465	20241002	120500	199720287	1550	1550	1550	1550	1
466	20241002	120400	199718737	1550	1553	1553	1550	12293
467	20241002	120300	180661936	1550	1550	1550	1550	0
468	20241002	120200	180661936	1550	1560	1560	1550	6129
469	20241002	120100	171153220	1560	1560	1560	1560	1
470	20241002	120000	171151660	1567	1567	1567	1567	0
471	20241002	115900	171151660	1567	1567	1567	1567	0
472	20241002	115800	171151660	1567	1567	1567	1567	0
473	20241002	115700	171151660	1567	1567	1567	1567	0
474	20241002	115600	171151660	1567	1567	1567	1567	638
475	20241002	115500	170151914	1567	1567	1567	1567	0
476	20241002	115400	170151914	1567	1567	1567	1567	0
477	20241002	115300	170151914	1567	1567	1567	1567	0
478	20241002	115200	170151914	1567	1567	1567	1567	0
479	20241002	115100	170151914	1567	1567	1567	1567	0
480	20241002	115000	170151914	1567	1567	1567	1567	0
481	20241002	114900	170151914	1567	1567	1567	1567	0
482	20241002	114800	170151914	1567	1567	1567	1567	0
483	20241002	114700	170151914	1567	1567	1567	1567	0
484	20241002	114600	170151914	1567	1567	1567	1567	0
485	20241002	114500	170151914	1567	1560	1567	1560	1000
486	20241002	114400	168585736	1560	1560	1560	1560	0
487	20241002	114300	168585736	1560	1563	1563	1560	31
488	20241002	114200	168537337	1563	1563	1563	1563	1
489	20241002	114100	168535774	1563	1567	1567	1563	32
490	20241002	114000	168485727	1563	1563	1563	1563	0
491	20241002	113900	168485727	1563	1563	1563	1563	2
492	20241002	113800	168482601	1563	1563	1563	1563	0
493	20241002	113700	168482601	1563	1563	1563	1563	0
494	20241002	113600	168482601	1563	1563	1563	1563	7
495	20241002	113500	168471660	1567	1566	1567	1566	70
496	20241002	113400	168362016	1567	1567	1567	1567	0
497	20241002	113300	168362016	1567	1567	1567	1567	0
498	20241002	113200	168362016	1567	1567	1567	1567	0
499	20241002	113100	168362016	1567	1567	1567	1567	0
500	20241002	113000	168362016	1567	1567	1567	1567	0
501	20241002	112900	168362016	1567	1567	1567	1567	0
502	20241002	112800	168362016	1567	1567	1567	1567	1
503	20241002	112700	168360449	1568	1568	1568	1568	0
504	20241002	112600	168360449	1568	1568	1568	1568	0
505	20241002	112500	168360449	1568	1563	1568	1563	321
506	20241002	112400	167857734	1553	1553	1553	1553	300
507	20241002	112300	167391834	1553	1554	1554	1553	22
508	20241002	112200	167357647	1554	1554	1554	1554	88
509	20241002	112100	167220895	1554	1555	1555	1554	829
510	20241002	112000	165932620	1564	1564	1564	1564	1
511	20241002	111900	165931056	1553	1553	1553	1553	0
512	20241002	111800	165931056	1553	1554	1554	1553	88
513	20241002	111700	165794314	1564	1564	1564	1564	1
514	20241002	111600	165792750	1554	1554	1554	1554	0
515	20241002	111500	165792750	1554	1554	1554	1554	1
516	20241002	111400	165791196	1554	1564	1564	1554	34
517	20241002	111300	165738350	1553	1553	1553	1553	0
518	20241002	111200	165738350	1553	1553	1553	1553	0
519	20241002	111100	165738350	1553	1553	1553	1553	88
520	20241002	111000	165601686	1553	1560	1560	1553	1324
521	20241002	110900	163545064	1560	1560	1560	1560	0
522	20241002	110800	163545064	1560	1561	1561	1560	15
523	20241002	110700	163521655	1567	1567	1567	1567	0
524	20241002	110600	163521655	1567	1567	1567	1567	0
525	20241002	110500	163521655	1567	1567	1567	1567	0
526	20241002	110400	163521655	1567	1564	1568	1554	2250
527	20241002	110300	160023546	1556	1560	1560	1556	22
528	20241002	110200	159989242	1562	1562	1562	1562	0
529	20241002	110100	159989242	1562	1559	1562	1559	318
530	20241002	110000	159493082	1559	1559	1559	1559	3
531	20241002	105900	159488405	1552	1552	1552	1552	88
532	20241002	105800	159351829	1551	1551	1551	1551	0
533	20241002	105700	159351829	1551	1551	1551	1551	0
534	20241002	105600	159351829	1551	1551	1551	1551	0
535	20241002	105500	159351829	1551	1550	1551	1550	3055
536	20241002	105400	154616524	1551	1561	1561	1551	4000
537	20241002	105300	148396300	1561	1562	1562	1561	18
538	20241002	105200	148368187	1575	1572	1575	1561	110
539	20241002	105100	148195694	1560	1559	1573	1559	4015
540	20241002	105000	141936112	1559	1559	1559	1559	0
541	20241002	104900	141936112	1559	1560	1560	1559	2500
542	20241002	104800	138038595	1574	1560	1574	1559	72
543	20241002	104700	137925553	1558	1559	1559	1558	11
544	20241002	104600	137908413	1559	1560	1560	1559	11
545	20241002	104500	137891260	1560	1562	1562	1560	2713
546	20241002	104400	133658944	1565	1565	1565	1565	2
547	20241002	104300	133655814	1561	1561	1561	1561	0
548	20241002	104200	133655814	1561	1571	1571	1561	6
549	20241002	104100	133646398	1561	1563	1563	1561	22
550	20241002	104000	133612029	1564	1567	1567	1564	36
551	20241002	103900	133555671	1573	1573	1573	1573	0
552	20241002	103800	133555671	1573	1573	1573	1573	0
553	20241002	103700	133555671	1573	1565	1573	1553	7001
554	20241002	103600	122651447	1573	1573	1573	1573	0
555	20241002	103500	122651447	1573	1573	1573	1573	0
556	20241002	103400	122651447	1573	1572	1573	1572	1500
557	20241002	103300	120291995	1574	1574	1574	1574	50
558	20241002	103200	120213295	1574	1574	1574	1574	0
559	20241002	103100	120213295	1574	1573	1574	1573	45
560	20241002	103000	120142508	1573	1575	1575	1573	2
561	20241002	102900	120139360	1574	1561	1574	1550	1516
562	20241002	102800	117785674	1561	1563	1563	1561	49
563	20241002	102700	117709141	1563	1563	1563	1563	3
564	20241002	102600	117704452	1563	1563	1563	1563	54
565	20241002	102500	117620050	1564	1564	1564	1564	70
566	20241002	102400	117510570	1564	1566	1575	1564	40
567	20241002	102300	117447943	1566	1566	1566	1566	44
568	20241002	102200	117379039	1566	1566	1566	1566	0
569	20241002	102100	117379039	1566	1567	1567	1566	8
570	20241002	102000	117366508	1567	1567	1567	1567	55
571	20241002	101900	117280323	1567	1567	1567	1567	0
572	20241002	101800	117280323	1567	1567	1567	1567	1
573	20241002	101700	117278756	1575	1575	1575	1575	0
574	20241002	101600	117278756	1575	1575	1575	1575	0
575	20241002	101500	117278756	1575	1575	1575	1575	0
576	20241002	101400	117278756	1575	1575	1578	1575	454
577	20241002	101300	116563703	1575	1575	1575	1575	1202
578	20241002	101200	114670553	1560	1573	1573	1560	402
579	20241002	101100	114038233	1573	1572	1573	1572	20
580	20241002	101000	114006792	1555	1573	1573	1555	256
581	20241002	100900	113607635	1573	1572	1573	1572	1150
582	20241002	100800	111798841	1572	1570	1572	1558	41
583	20241002	100700	111734660	1555	1573	1573	1555	240
584	20241002	100600	111358008	1573	1556	1573	1555	1828
585	20241002	100500	108513789	1555	1569	1569	1555	130
586	20241002	100400	108309861	1569	1569	1569	1569	11
587	20241002	100300	108292602	1553	1554	1556	1553	421
588	20241002	100200	107638177	1570	1559	1570	1553	84
589	20241002	100100	107507295	1559	1571	1571	1559	222
590	20241002	100000	107160293	1572	1572	1572	1572	0
591	20241002	095900	107160293	1572	1561	1572	1561	105
592	20241002	095800	106996377	1561	1563	1563	1561	24
593	20241002	095700	106958889	1575	1563	1575	1561	15
594	20241002	095600	106935416	1574	1564	1574	1564	664
595	20241002	095500	105890500	1563	1563	1563	1563	2
596	20241002	095400	105887374	1578	1578	1578	1578	0
597	20241002	095300	105887374	1578	1578	1578	1578	11
598	20241002	095200	105870016	1579	1578	1579	1562	471
599	20241002	095100	105129715	1575	1576	1580	1575	1649
600	20241002	095000	102526766	1576	1550	1576	1550	3372
601	20241002	094900	97237444	1551	1551	1551	1551	0
602	20241002	094800	97237444	1551	1552	1552	1551	2473
603	20241002	094700	93399357	1553	1551	1553	1551	158
604	20241002	094600	93154047	1551	1546	1551	1546	3
605	20241002	094500	93149399	1546	1546	1546	1546	0
606	20241002	094400	93149399	1546	1546	1546	1546	0
607	20241002	094300	93149399	1546	1545	1553	1544	76
608	20241002	094200	93031458	1545	1550	1550	1544	325
609	20241002	094100	92527724	1544	1542	1544	1542	344
610	20241002	094000	91996983	1542	1543	1544	1542	19
611	20241002	093900	91967669	1543	1542	1543	1542	314
612	20241002	093800	91483446	1542	1542	1542	1542	0
613	20241002	093700	91483446	1542	1546	1549	1542	2908
614	20241002	093600	86994609	1549	1546	1549	1546	222
615	20241002	093500	86651388	1546	1546	1546	1546	45
616	20241002	093400	86581818	1545	1550	1550	1545	2772
617	20241002	093300	82294910	1549	1550	1552	1549	5271
618	20241002	093200	74124612	1550	1553	1553	1550	155
619	20241002	093100	73884012	1550	1556	1556	1550	2100
620	20241002	093000	70627280	1566	1553	1566	1550	150
621	20241002	092900	70392593	1567	1549	1568	1549	1306
622	20241002	092800	68369522	1568	1551	1568	1545	5987
623	20241002	092700	59088920	1551	1554	1554	1551	3472
624	20241002	092600	53701059	1554	1554	1554	1554	320
625	20241002	092500	53203779	1554	1565	1569	1554	954
626	20241002	092400	51713519	1559	1557	1559	1557	584
627	20241002	092300	50803401	1557	1557	1557	1557	346
628	20241002	092200	50264679	1555	1557	1557	1555	500
629	20241002	092100	49487152	1558	1559	1559	1558	109
630	20241002	092000	49317230	1559	1560	1560	1559	5256
631	20241002	091900	41121229	1560	1562	1562	1560	2186
632	20241002	091800	37707799	1562	1564	1564	1562	1357
633	20241002	091700	35587265	1563	1565	1565	1563	436
634	20241002	091600	34905697	1564	1564	1564	1564	92
635	20241002	091500	34761809	1565	1567	1567	1565	28
636	20241002	091400	34717960	1568	1568	1568	1568	0
637	20241002	091300	34717960	1568	1562	1568	1562	297
638	20241002	091200	34254034	1568	1564	1568	1562	158
639	20241002	091100	34006614	1568	1564	1568	1562	267
640	20241002	091000	33589148	1569	1564	1569	1564	3
641	20241002	090900	33584446	1569	1563	1569	1563	14
642	20241002	090800	33562534	1562	1569	1569	1562	1222
643	20241002	090700	31652284	1563	1565	1569	1563	1294
644	20241002	090600	29629308	1569	1565	1569	1565	310
645	20241002	090500	29144146	1565	1564	1569	1564	710
646	20241002	090400	28032998	1565	1567	1568	1564	3105
647	20241002	090300	23171000	1568	1569	1569	1568	259
648	20241002	090200	22764638	1571	1583	1584	1570	6980
649	20241002	090100	11763071	1585	1590	1590	1584	2235
650	20241002	090000	8218373	1591	1591	1591	1590	4859