KissMeData/226340/min/candle-20241024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241024	204800	498252206	1663	1663	1663	1663	14641
3	20241024	204700	498252206	1663	1663	1663	1663	0
4	20241024	204600	498252206	1663	1663	1663	1663	0
5	20241024	204500	498252206	1663	1663	1663	1663	0
6	20241024	204400	498252206	1663	1663	1663	1663	0
7	20241024	204300	498252206	1663	1663	1663	1663	0
8	20241024	204200	498252206	1663	1663	1663	1663	0
9	20241024	204100	498252206	1663	1663	1663	1663	0
10	20241024	204000	498252206	1663	1663	1663	1663	0
11	20241024	203900	498252206	1663	1663	1663	1663	0
12	20241024	203800	498252206	1663	1663	1663	1663	0
13	20241024	203700	498252206	1663	1663	1663	1663	0
14	20241024	203600	498252206	1663	1663	1663	1663	0
15	20241024	203500	498252206	1663	1663	1663	1663	0
16	20241024	203400	498252206	1663	1663	1663	1663	0
17	20241024	203300	498252206	1663	1663	1663	1663	0
18	20241024	203200	498252206	1663	1663	1663	1663	0
19	20241024	203100	498252206	1663	1663	1663	1663	0
20	20241024	203000	498252206	1663	1663	1663	1663	0
21	20241024	202900	498252206	1663	1663	1663	1663	0
22	20241024	202800	498252206	1663	1663	1663	1663	0
23	20241024	202700	498252206	1663	1663	1663	1663	0
24	20241024	202600	498252206	1663	1663	1663	1663	0
25	20241024	202500	498252206	1663	1663	1663	1663	0
26	20241024	202400	498252206	1663	1663	1663	1663	0
27	20241024	202300	498252206	1663	1663	1663	1663	0
28	20241024	202200	498252206	1663	1663	1663	1663	0
29	20241024	202100	498252206	1663	1663	1663	1663	0
30	20241024	202000	498252206	1663	1663	1663	1663	0
31	20241024	201900	498252206	1663	1663	1663	1663	0
32	20241024	201800	498252206	1663	1663	1663	1663	14641
33	20241024	201700	498252206	1663	1663	1663	1663	0
34	20241024	201600	498252206	1663	1663	1663	1663	0
35	20241024	201500	498252206	1663	1663	1663	1663	0
36	20241024	201400	498252206	1663	1663	1663	1663	0
37	20241024	201300	498252206	1663	1663	1663	1663	0
38	20241024	201200	498252206	1663	1663	1663	1663	0
39	20241024	201100	498252206	1663	1663	1663	1663	0
40	20241024	201000	498252206	1663	1663	1663	1663	0
41	20241024	200900	498252206	1663	1663	1663	1663	0
42	20241024	200800	498252206	1663	1663	1663	1663	0
43	20241024	200700	498252206	1663	1663	1663	1663	0
44	20241024	200600	498252206	1663	1663	1663	1663	0
45	20241024	200500	498252206	1663	1663	1663	1663	0
46	20241024	200400	498252206	1663	1663	1663	1663	0
47	20241024	200300	498252206	1663	1663	1663	1663	0
48	20241024	200200	498252206	1663	1663	1663	1663	0
49	20241024	200100	498252206	1663	1663	1663	1663	0
50	20241024	200000	498252206	1663	1663	1663	1663	0
51	20241024	195900	498252206	1663	1663	1663	1663	0
52	20241024	195800	498252206	1663	1663	1663	1663	0
53	20241024	195700	498252206	1663	1663	1663	1663	0
54	20241024	195600	498252206	1663	1663	1663	1663	0
55	20241024	195500	498252206	1663	1663	1663	1663	0
56	20241024	195400	498252206	1663	1663	1663	1663	0
57	20241024	195300	498252206	1663	1663	1663	1663	0
58	20241024	195200	498252206	1663	1663	1663	1663	0
59	20241024	195100	498252206	1663	1663	1663	1663	0
60	20241024	195000	498252206	1663	1663	1663	1663	0
61	20241024	194900	498252206	1663	1663	1663	1663	0
62	20241024	194800	498252206	1663	1663	1663	1663	14641
63	20241024	194700	498252206	1663	1663	1663	1663	0
64	20241024	194600	498252206	1663	1663	1663	1663	0
65	20241024	194500	498252206	1663	1663	1663	1663	0
66	20241024	194400	498252206	1663	1663	1663	1663	0
67	20241024	194300	498252206	1663	1663	1663	1663	0
68	20241024	194200	498252206	1663	1663	1663	1663	0
69	20241024	194100	498252206	1663	1663	1663	1663	0
70	20241024	194000	498252206	1663	1663	1663	1663	0
71	20241024	193900	498252206	1663	1663	1663	1663	0
72	20241024	193800	498252206	1663	1663	1663	1663	0
73	20241024	193700	498252206	1663	1663	1663	1663	0
74	20241024	193600	498252206	1663	1663	1663	1663	0
75	20241024	193500	498252206	1663	1663	1663	1663	0
76	20241024	193400	498252206	1663	1663	1663	1663	0
77	20241024	193300	498252206	1663	1663	1663	1663	0
78	20241024	193200	498252206	1663	1663	1663	1663	0
79	20241024	193100	498252206	1663	1663	1663	1663	0
80	20241024	193000	498252206	1663	1663	1663	1663	0
81	20241024	192900	498252206	1663	1663	1663	1663	0
82	20241024	192800	498252206	1663	1663	1663	1663	0
83	20241024	192700	498252206	1663	1663	1663	1663	0
84	20241024	192600	498252206	1663	1663	1663	1663	0
85	20241024	192500	498252206	1663	1663	1663	1663	0
86	20241024	192400	498252206	1663	1663	1663	1663	0
87	20241024	192300	498252206	1663	1663	1663	1663	0
88	20241024	192200	498252206	1663	1663	1663	1663	0
89	20241024	192100	498252206	1663	1663	1663	1663	0
90	20241024	192000	498252206	1663	1663	1663	1663	0
91	20241024	191900	498252206	1663	1663	1663	1663	0
92	20241024	191800	498252206	1663	1663	1663	1663	14641
93	20241024	191700	498252206	1663	1663	1663	1663	0
94	20241024	191600	498252206	1663	1663	1663	1663	0
95	20241024	191500	498252206	1663	1663	1663	1663	0
96	20241024	191400	498252206	1663	1663	1663	1663	0
97	20241024	191300	498252206	1663	1663	1663	1663	0
98	20241024	191200	498252206	1663	1663	1663	1663	0
99	20241024	191100	498252206	1663	1663	1663	1663	0
100	20241024	191000	498252206	1663	1663	1663	1663	0
101	20241024	190900	498252206	1663	1663	1663	1663	0
102	20241024	190800	498252206	1663	1663	1663	1663	0
103	20241024	190700	498252206	1663	1663	1663	1663	0
104	20241024	190600	498252206	1663	1663	1663	1663	0
105	20241024	190500	498252206	1663	1663	1663	1663	0
106	20241024	190400	498252206	1663	1663	1663	1663	0
107	20241024	190300	498252206	1663	1663	1663	1663	0
108	20241024	190200	498252206	1663	1663	1663	1663	0
109	20241024	190100	498252206	1663	1663	1663	1663	0
110	20241024	190000	498252206	1663	1663	1663	1663	0
111	20241024	185900	498252206	1663	1663	1663	1663	0
112	20241024	185800	498252206	1663	1663	1663	1663	0
113	20241024	185700	498252206	1663	1663	1663	1663	0
114	20241024	185600	498252206	1663	1663	1663	1663	0
115	20241024	185500	498252206	1663	1663	1663	1663	0
116	20241024	185400	498252206	1663	1663	1663	1663	0
117	20241024	185300	498252206	1663	1663	1663	1663	0
118	20241024	185200	498252206	1663	1663	1663	1663	0
119	20241024	185100	498252206	1663	1663	1663	1663	0
120	20241024	185000	498252206	1663	1663	1663	1663	0
121	20241024	184900	498252206	1663	1663	1663	1663	0
122	20241024	184800	498252206	1663	1663	1663	1663	14641
123	20241024	184700	498252206	1663	1663	1663	1663	0
124	20241024	184600	498252206	1663	1663	1663	1663	0
125	20241024	184500	498252206	1663	1663	1663	1663	0
126	20241024	184400	498252206	1663	1663	1663	1663	0
127	20241024	184300	498252206	1663	1663	1663	1663	0
128	20241024	184200	498252206	1663	1663	1663	1663	0
129	20241024	184100	498252206	1663	1663	1663	1663	0
130	20241024	184000	498252206	1663	1663	1663	1663	0
131	20241024	183900	498252206	1663	1663	1663	1663	0
132	20241024	183800	498252206	1663	1663	1663	1663	0
133	20241024	183700	498252206	1663	1663	1663	1663	0
134	20241024	183600	498252206	1663	1663	1663	1663	0
135	20241024	183500	498252206	1663	1663	1663	1663	0
136	20241024	183400	498252206	1663	1663	1663	1663	0
137	20241024	183300	498252206	1663	1663	1663	1663	0
138	20241024	183200	498252206	1663	1663	1663	1663	0
139	20241024	183100	498252206	1663	1663	1663	1663	0
140	20241024	183000	498252206	1663	1663	1663	1663	0
141	20241024	182900	498252206	1663	1663	1663	1663	0
142	20241024	182800	498252206	1663	1663	1663	1663	0
143	20241024	182700	498252206	1663	1663	1663	1663	0
144	20241024	182600	498252206	1663	1663	1663	1663	0
145	20241024	182500	498252206	1663	1663	1663	1663	0
146	20241024	182400	498252206	1663	1663	1663	1663	0
147	20241024	182300	498252206	1663	1663	1663	1663	0
148	20241024	182200	498252206	1663	1663	1663	1663	0
149	20241024	182100	498252206	1663	1663	1663	1663	0
150	20241024	182000	498252206	1663	1663	1663	1663	0
151	20241024	181900	498252206	1663	1663	1663	1663	0
152	20241024	181800	498252206	1663	1663	1663	1663	14641
153	20241024	181700	498252206	1663	1663	1663	1663	0
154	20241024	181600	498252206	1663	1663	1663	1663	0
155	20241024	181500	498252206	1663	1663	1663	1663	0
156	20241024	181400	498252206	1663	1663	1663	1663	0
157	20241024	181300	498252206	1663	1663	1663	1663	0
158	20241024	181200	498252206	1663	1663	1663	1663	0
159	20241024	181100	498252206	1663	1663	1663	1663	0
160	20241024	181000	498252206	1663	1663	1663	1663	0
161	20241024	180900	498252206	1663	1663	1663	1663	0
162	20241024	180800	498252206	1663	1663	1663	1663	0
163	20241024	180700	498252206	1663	1663	1663	1663	0
164	20241024	180600	498252206	1663	1663	1663	1663	0
165	20241024	180500	498252206	1663	1663	1663	1663	0
166	20241024	180400	498252206	1663	1663	1663	1663	0
167	20241024	180300	498252206	1663	1663	1663	1663	0
168	20241024	180200	498252206	1663	1663	1663	1663	0
169	20241024	180100	498252206	1663	1663	1663	1663	0
170	20241024	180000	498252206	1663	1663	1663	1663	0
171	20241024	175900	498252206	1663	1663	1663	1663	0
172	20241024	175800	498252206	1663	1663	1663	1663	0
173	20241024	175700	498252206	1663	1663	1663	1663	0
174	20241024	175600	498252206	1663	1663	1663	1663	0
175	20241024	175500	498252206	1663	1663	1663	1663	0
176	20241024	175400	498252206	1663	1663	1663	1663	0
177	20241024	175300	498252206	1663	1663	1663	1663	0
178	20241024	175200	498252206	1663	1663	1663	1663	0
179	20241024	175100	498252206	1663	1663	1663	1663	0
180	20241024	175000	498252206	1663	1663	1663	1663	0
181	20241024	174900	498252206	1663	1663	1663	1663	0
182	20241024	174800	498252206	1663	1663	1663	1663	14641
183	20241024	174700	498252206	1663	1663	1663	1663	0
184	20241024	174600	498252206	1663	1663	1663	1663	0
185	20241024	174500	498252206	1663	1663	1663	1663	0
186	20241024	174400	498252206	1663	1663	1663	1663	0
187	20241024	174300	498252206	1663	1663	1663	1663	0
188	20241024	174200	498252206	1663	1663	1663	1663	0
189	20241024	174100	498252206	1663	1663	1663	1663	0
190	20241024	174000	498252206	1663	1663	1663	1663	0
191	20241024	173900	498252206	1663	1663	1663	1663	0
192	20241024	173800	498252206	1663	1663	1663	1663	0
193	20241024	173700	498252206	1663	1663	1663	1663	0
194	20241024	173600	498252206	1663	1663	1663	1663	0
195	20241024	173500	498252206	1663	1663	1663	1663	0
196	20241024	173400	498252206	1663	1663	1663	1663	0
197	20241024	173300	498252206	1663	1663	1663	1663	0
198	20241024	173200	498252206	1663	1663	1663	1663	0
199	20241024	173100	498252206	1663	1663	1663	1663	0
200	20241024	173000	498252206	1663	1663	1663	1663	0
201	20241024	172900	498252206	1663	1663	1663	1663	0
202	20241024	172800	498252206	1663	1663	1663	1663	0
203	20241024	172700	498252206	1663	1663	1663	1663	0
204	20241024	172600	498252206	1663	1663	1663	1663	0
205	20241024	172500	498252206	1663	1663	1663	1663	0
206	20241024	172400	498252206	1663	1663	1663	1663	0
207	20241024	172300	498252206	1663	1663	1663	1663	0
208	20241024	172200	498252206	1663	1663	1663	1663	0
209	20241024	172100	498252206	1663	1663	1663	1663	0
210	20241024	172000	498252206	1663	1663	1663	1663	0
211	20241024	171900	498252206	1663	1663	1663	1663	0
212	20241024	171800	498252206	1663	1663	1663	1663	14641
213	20241024	171700	498252206	1663	1663	1663	1663	0
214	20241024	171600	498252206	1663	1663	1663	1663	0
215	20241024	171500	498252206	1663	1663	1663	1663	0
216	20241024	171400	498252206	1663	1663	1663	1663	0
217	20241024	171300	498252206	1663	1663	1663	1663	0
218	20241024	171200	498252206	1663	1663	1663	1663	0
219	20241024	171100	498252206	1663	1663	1663	1663	0
220	20241024	171000	498252206	1663	1663	1663	1663	0
221	20241024	170900	498252206	1663	1663	1663	1663	0
222	20241024	170800	498252206	1663	1663	1663	1663	0
223	20241024	170700	498252206	1663	1663	1663	1663	0
224	20241024	170600	498252206	1663	1663	1663	1663	0
225	20241024	170500	498252206	1663	1663	1663	1663	0
226	20241024	170400	498252206	1663	1663	1663	1663	0
227	20241024	170300	498252206	1663	1663	1663	1663	0
228	20241024	170200	498252206	1663	1663	1663	1663	0
229	20241024	170100	498252206	1663	1663	1663	1663	0
230	20241024	170000	498252206	1663	1663	1663	1663	0
231	20241024	165900	498252206	1663	1663	1663	1663	0
232	20241024	165800	498252206	1663	1663	1663	1663	0
233	20241024	165700	498252206	1663	1663	1663	1663	0
234	20241024	165600	498252206	1663	1663	1663	1663	0
235	20241024	165500	498252206	1663	1663	1663	1663	0
236	20241024	165400	498252206	1663	1663	1663	1663	0
237	20241024	165300	498252206	1663	1663	1663	1663	0
238	20241024	165200	498252206	1663	1663	1663	1663	0
239	20241024	165100	498252206	1663	1663	1663	1663	0
240	20241024	165000	498252206	1663	1663	1663	1663	0
241	20241024	164900	498252206	1663	1663	1663	1663	0
242	20241024	164800	498252206	1663	1663	1663	1663	14641
243	20241024	164700	498252206	1663	1663	1663	1663	0
244	20241024	164600	498252206	1663	1663	1663	1663	0
245	20241024	164500	498252206	1663	1663	1663	1663	0
246	20241024	164400	498252206	1663	1663	1663	1663	0
247	20241024	164300	498252206	1663	1663	1663	1663	0
248	20241024	164200	498252206	1663	1663	1663	1663	0
249	20241024	164100	498252206	1663	1663	1663	1663	0
250	20241024	164000	498252206	1663	1663	1663	1663	0
251	20241024	163900	498252206	1663	1663	1663	1663	0
252	20241024	163800	498252206	1663	1663	1663	1663	0
253	20241024	163700	498252206	1663	1663	1663	1663	0
254	20241024	163600	498252206	1663	1663	1663	1663	0
255	20241024	163500	498252206	1663	1663	1663	1663	0
256	20241024	163400	498252206	1663	1663	1663	1663	0
257	20241024	163300	498252206	1663	1663	1663	1663	0
258	20241024	163200	498252206	1663	1663	1663	1663	0
259	20241024	163100	498252206	1663	1663	1663	1663	0
260	20241024	163000	498252206	1663	1663	1663	1663	0
261	20241024	162900	498252206	1663	1663	1663	1663	0
262	20241024	162800	498252206	1663	1663	1663	1663	0
263	20241024	162700	498252206	1663	1663	1663	1663	0
264	20241024	162600	498252206	1663	1663	1663	1663	0
265	20241024	162500	498252206	1663	1663	1663	1663	0
266	20241024	162400	498252206	1663	1663	1663	1663	0
267	20241024	162300	498252206	1663	1663	1663	1663	0
268	20241024	162200	498252206	1663	1663	1663	1663	0
269	20241024	162100	498252206	1663	1663	1663	1663	0
270	20241024	162000	498252206	1663	1663	1663	1663	0
271	20241024	161900	498252206	1663	1663	1663	1663	0
272	20241024	161800	498252206	1663	1663	1663	1663	14641
273	20241024	161700	498252206	1663	1663	1663	1663	0
274	20241024	161600	498252206	1663	1663	1663	1663	0
275	20241024	161500	498252206	1663	1663	1663	1663	0
276	20241024	161400	498252206	1663	1663	1663	1663	0
277	20241024	161300	498252206	1663	1663	1663	1663	0
278	20241024	161200	498252206	1663	1663	1663	1663	0
279	20241024	161100	498252206	1663	1663	1663	1663	0
280	20241024	161000	498252206	1663	1663	1663	1663	0
281	20241024	160900	498252206	1663	1663	1663	1663	0
282	20241024	160800	498252206	1663	1663	1663	1663	0
283	20241024	160700	498252206	1663	1663	1663	1663	0
284	20241024	160600	498252206	1663	1663	1663	1663	0
285	20241024	160500	498252206	1663	1663	1663	1663	0
286	20241024	160400	498252206	1663	1663	1663	1663	0
287	20241024	160300	498252206	1663	1663	1663	1663	0
288	20241024	160200	498252206	1663	1663	1663	1663	0
289	20241024	160100	498252206	1663	1663	1663	1663	0
290	20241024	160000	498252206	1663	1663	1663	1663	0
291	20241024	155900	498252206	1663	1663	1663	1663	0
292	20241024	155800	498252206	1663	1663	1663	1663	0
293	20241024	155700	498252206	1663	1663	1663	1663	0
294	20241024	155600	498252206	1663	1663	1663	1663	0
295	20241024	155500	498252206	1663	1663	1663	1663	0
296	20241024	155400	498252206	1663	1663	1663	1663	0
297	20241024	155300	498252206	1663	1663	1663	1663	0
298	20241024	155200	498252206	1663	1663	1663	1663	0
299	20241024	155100	498252206	1663	1663	1663	1663	0
300	20241024	155000	498252206	1663	1663	1663	1663	0
301	20241024	154900	498252206	1663	1663	1663	1663	0
302	20241024	154800	498252206	1663	1663	1663	1663	14641
303	20241024	154700	498252206	1663	1663	1663	1663	0
304	20241024	154600	498252206	1663	1663	1663	1663	0
305	20241024	154500	498252206	1663	1663	1663	1663	0
306	20241024	154400	498252206	1663	1663	1663	1663	0
307	20241024	154300	498252206	1663	1663	1663	1663	0
308	20241024	154200	498252206	1663	1663	1663	1663	0
309	20241024	154100	498252206	1663	1663	1663	1663	0
310	20241024	154000	498252206	1663	1663	1663	1663	0
311	20241024	153900	498252206	1663	1663	1663	1663	0
312	20241024	153800	498252206	1663	1663	1663	1663	0
313	20241024	153700	498252206	1663	1663	1663	1663	0
314	20241024	153600	498252206	1663	1663	1663	1663	0
315	20241024	153500	498252206	1663	1663	1663	1663	0
316	20241024	153400	498252206	1663	1663	1663	1663	0
317	20241024	153300	498252206	1663	1663	1663	1663	0
318	20241024	153200	498252206	1663	1663	1663	1663	0
319	20241024	153100	498252206	1663	1663	1663	1663	0
320	20241024	153000	498252206	1663	1663	1663	1663	14641
321	20241024	152900	473904223	1671	1671	1671	1671	0
322	20241024	152800	473904223	1671	1671	1671	1671	0
323	20241024	152700	473904223	1671	1671	1671	1671	0
324	20241024	152600	473904223	1671	1671	1671	1671	0
325	20241024	152500	473904223	1671	1671	1671	1671	0
326	20241024	152400	473904223	1671	1671	1671	1671	0
327	20241024	152300	473904223	1671	1671	1671	1671	0
328	20241024	152200	473904223	1671	1671	1671	1671	0
329	20241024	152100	473904223	1671	1671	1671	1671	0
330	20241024	152000	473904223	1671	1671	1671	1671	0
331	20241024	151900	473904223	1671	1669	1677	1669	4846
332	20241024	151800	465805291	1668	1668	1669	1659	3317
333	20241024	151700	460279708	1669	1655	1669	1650	9822
334	20241024	151600	443985486	1655	1652	1655	1647	1929
335	20241024	151500	440798228	1647	1648	1648	1647	2902
336	20241024	151400	436017959	1652	1652	1652	1652	202
337	20241024	151300	435684255	1649	1647	1652	1647	1199
338	20241024	151200	433707112	1650	1650	1650	1647	5305
339	20241024	151100	424958504	1651	1653	1653	1651	3321
340	20241024	151000	419474333	1655	1655	1655	1655	1
341	20241024	150900	419472678	1653	1654	1654	1653	65
342	20241024	150800	419365228	1654	1656	1656	1654	4126
343	20241024	150700	412536882	1657	1657	1658	1657	2008
344	20241024	150600	409209620	1661	1658	1661	1658	1150
345	20241024	150500	407302917	1658	1658	1658	1658	3002
346	20241024	150400	402325601	1662	1662	1662	1662	0
347	20241024	150300	402325601	1662	1662	1662	1662	4
348	20241024	150200	402318953	1655	1656	1656	1655	368
349	20241024	150100	401709903	1662	1662	1662	1662	0
350	20241024	150000	401709903	1662	1659	1662	1659	60
351	20241024	145900	401610312	1659	1659	1659	1659	3
352	20241024	145800	401605335	1659	1659	1659	1659	0
353	20241024	145700	401605335	1659	1659	1659	1659	0
354	20241024	145600	401605335	1659	1659	1659	1659	9
355	20241024	145500	401590404	1659	1655	1659	1654	253
356	20241024	145400	401171639	1659	1659	1659	1659	21
357	20241024	145300	401136800	1660	1655	1660	1655	45
358	20241024	145200	401062250	1660	1660	1660	1660	26
359	20241024	145100	401019090	1660	1655	1660	1655	57
360	20241024	145000	400924480	1655	1658	1660	1655	149
361	20241024	144900	400677490	1658	1655	1658	1654	1571
362	20241024	144800	398079047	1659	1659	1659	1659	20
363	20241024	144700	398045867	1660	1660	1660	1660	0
364	20241024	144600	398045867	1660	1658	1660	1656	44
365	20241024	144500	397972990	1658	1658	1658	1658	16
366	20241024	144400	397946462	1652	1652	1652	1652	0
367	20241024	144300	397946462	1652	1652	1652	1652	0
368	20241024	144200	397946462	1652	1652	1652	1652	626
369	20241024	144100	396912310	1652	1652	1652	1652	40
370	20241024	144000	396846230	1652	1655	1655	1652	123
371	20241024	143900	396642734	1655	1651	1655	1651	3
372	20241024	143800	396637773	1651	1651	1651	1651	0
373	20241024	143700	396637773	1651	1655	1655	1651	465
374	20241024	143600	395869820	1655	1655	1655	1655	1
375	20241024	143500	395868165	1650	1650	1650	1650	0
376	20241024	143400	395868165	1650	1650	1650	1650	0
377	20241024	143300	395868165	1650	1653	1653	1650	4893
378	20241024	143200	387786177	1654	1656	1656	1654	4070
379	20241024	143100	381053090	1657	1658	1658	1657	561
380	20241024	143000	380123303	1658	1658	1658	1658	0
381	20241024	142900	380123303	1658	1658	1658	1658	0
382	20241024	142800	380123303	1658	1658	1658	1658	2
383	20241024	142700	380119987	1658	1658	1658	1658	1
384	20241024	142600	380118329	1657	1657	1657	1657	0
385	20241024	142500	380118329	1657	1657	1657	1657	0
386	20241024	142400	380118329	1657	1657	1657	1657	0
387	20241024	142300	380118329	1657	1657	1657	1657	0
388	20241024	142200	380118329	1657	1657	1657	1657	0
389	20241024	142100	380118329	1657	1657	1657	1657	0
390	20241024	142000	380118329	1657	1657	1657	1657	1
391	20241024	141900	380116672	1662	1662	1662	1662	0
392	20241024	141800	380116672	1662	1662	1662	1662	0
393	20241024	141700	380116672	1662	1662	1662	1662	0
394	20241024	141600	380116672	1662	1662	1662	1662	0
395	20241024	141500	380116672	1662	1662	1662	1662	0
396	20241024	141400	380116672	1662	1662	1662	1662	0
397	20241024	141300	380116672	1662	1662	1662	1662	0
398	20241024	141200	380116672	1662	1662	1662	1662	12
399	20241024	141100	380096728	1662	1659	1662	1659	2
400	20241024	141000	380093407	1657	1662	1662	1657	23
401	20241024	140900	380055231	1662	1662	1662	1662	8
402	20241024	140800	380041935	1662	1662	1662	1662	5
403	20241024	140700	380033625	1665	1665	1665	1665	0
404	20241024	140600	380033625	1665	1665	1665	1665	30
405	20241024	140500	379983675	1666	1666	1666	1666	0
406	20241024	140400	379983675	1666	1666	1666	1666	1
407	20241024	140300	379982009	1656	1656	1656	1656	70
408	20241024	140200	379866089	1672	1672	1672	1672	0
409	20241024	140100	379866089	1672	1672	1672	1672	1
410	20241024	140000	379864417	1660	1660	1660	1659	305
411	20241024	135900	379358160	1673	1660	1673	1659	170
412	20241024	135800	379076039	1660	1659	1660	1659	935
413	20241024	135700	377524873	1659	1658	1659	1658	1726
414	20241024	135600	374663164	1652	1652	1652	1652	257
415	20241024	135500	374238600	1658	1658	1658	1658	0
416	20241024	135400	374238600	1658	1652	1658	1652	278
417	20241024	135300	373779314	1652	1658	1658	1652	462
418	20241024	135200	373016084	1652	1652	1652	1652	12
419	20241024	135100	372996260	1658	1652	1658	1652	111
420	20241024	135000	372812828	1653	1657	1657	1653	4647
421	20241024	134900	365117806	1659	1659	1659	1658	529
422	20241024	134800	364240619	1659	1662	1662	1659	6590
423	20241024	134700	353296160	1662	1662	1662	1662	0
424	20241024	134600	353296160	1662	1664	1664	1662	3141
425	20241024	134500	348072118	1671	1671	1671	1671	0
426	20241024	134400	348072118	1671	1671	1671	1671	0
427	20241024	134300	348072118	1671	1671	1671	1671	0
428	20241024	134200	348072118	1671	1671	1671	1671	0
429	20241024	134100	348072118	1671	1671	1671	1671	1
430	20241024	134000	348070447	1664	1664	1664	1664	1147
431	20241024	133900	346161839	1664	1664	1664	1664	0
432	20241024	133800	346161839	1664	1664	1664	1664	0
433	20241024	133700	346161839	1664	1664	1664	1664	775
434	20241024	133600	344872239	1664	1664	1664	1664	100
435	20241024	133500	344705839	1664	1665	1665	1664	1640
436	20241024	133400	341975739	1665	1665	1665	1665	300
437	20241024	133300	341476239	1665	1667	1667	1665	2086
438	20241024	133200	338000494	1667	1667	1667	1667	250
439	20241024	133100	337583744	1667	1667	1667	1667	0
440	20241024	133000	337583744	1667	1667	1667	1667	0
441	20241024	132900	337583744	1667	1667	1667	1667	1
442	20241024	132800	337582077	1675	1675	1675	1675	0
443	20241024	132700	337582077	1675	1675	1675	1675	0
444	20241024	132600	337582077	1675	1675	1675	1675	0
445	20241024	132500	337582077	1675	1675	1675	1675	0
446	20241024	132400	337582077	1675	1675	1675	1675	0
447	20241024	132300	337582077	1675	1675	1675	1675	1
448	20241024	132200	337580402	1675	1675	1675	1675	1
449	20241024	132100	337578727	1667	1667	1667	1667	0
450	20241024	132000	337578727	1667	1667	1667	1667	0
451	20241024	131900	337578727	1667	1667	1667	1667	219
452	20241024	131800	337213654	1667	1667	1667	1667	29
453	20241024	131700	337165311	1667	1667	1667	1667	0
454	20241024	131600	337165311	1667	1667	1667	1667	0
455	20241024	131500	337165311	1667	1667	1667	1667	0
456	20241024	131400	337165311	1667	1667	1667	1667	0
457	20241024	131300	337165311	1667	1667	1667	1667	2909
458	20241024	131200	332316008	1667	1668	1668	1667	3440
459	20241024	131100	326580184	1668	1668	1668	1668	0
460	20241024	131000	326580184	1668	1668	1668	1668	0
461	20241024	130900	326580184	1668	1668	1668	1668	435
462	20241024	130800	325854604	1677	1677	1677	1677	0
463	20241024	130700	325854604	1677	1677	1677	1677	0
464	20241024	130600	325854604	1677	1670	1677	1670	437
465	20241024	130500	325123040	1670	1668	1670	1668	8
466	20241024	130400	325109694	1670	1670	1670	1670	4
467	20241024	130300	325103014	1670	1670	1670	1670	0
468	20241024	130200	325103014	1670	1667	1670	1667	73
469	20241024	130100	324981320	1674	1674	1674	1666	6
470	20241024	130000	324971284	1674	1674	1674	1674	0
471	20241024	125900	324971284	1674	1674	1674	1674	0
472	20241024	125800	324971284	1674	1674	1674	1674	0
473	20241024	125700	324971284	1674	1674	1674	1674	0
474	20241024	125600	324971284	1674	1674	1674	1674	0
475	20241024	125500	324971284	1674	1674	1674	1674	1
476	20241024	125400	324969610	1667	1667	1667	1667	0
477	20241024	125300	324969610	1667	1669	1669	1667	148
478	20241024	125200	324722891	1670	1670	1670	1670	242
479	20241024	125100	324318751	1670	1670	1670	1670	81
480	20241024	125000	324183481	1670	1670	1670	1670	0
481	20241024	124900	324183481	1670	1671	1671	1670	1263
482	20241024	124800	322073916	1671	1674	1674	1671	1758
483	20241024	124700	319135606	1672	1672	1672	1672	0
484	20241024	124600	319135606	1672	1672	1672	1672	100
485	20241024	124500	318968406	1672	1674	1674	1672	451
486	20241024	124400	318213594	1674	1674	1674	1674	508
487	20241024	124300	317363202	1674	1674	1674	1674	331
488	20241024	124200	316809108	1675	1681	1681	1675	903
489	20241024	124100	315295383	1681	1681	1681	1681	0
490	20241024	124000	315295383	1681	1681	1681	1681	0
491	20241024	123900	315295383	1681	1681	1681	1674	403
492	20241024	123800	314618507	1681	1681	1681	1681	0
493	20241024	123700	314618507	1681	1680	1681	1680	500
494	20241024	123600	313778317	1680	1680	1680	1680	644
495	20241024	123500	312696397	1680	1680	1680	1680	300
496	20241024	123400	312192397	1680	1680	1680	1680	1
497	20241024	123300	312190717	1680	1680	1680	1680	780
498	20241024	123200	310880317	1680	1680	1680	1680	18
499	20241024	123100	310850077	1674	1674	1674	1674	49
500	20241024	123000	310768051	1672	1675	1675	1672	500
501	20241024	122900	309930824	1680	1680	1680	1680	1014
502	20241024	122800	308227304	1680	1676	1680	1676	300
503	20241024	122700	307723707	1670	1670	1670	1670	0
504	20241024	122600	307723707	1670	1670	1670	1670	0
505	20241024	122500	307723707	1670	1670	1670	1670	0
506	20241024	122400	307723707	1670	1670	1670	1670	500
507	20241024	122300	306888707	1670	1670	1670	1670	500
508	20241024	122200	306053707	1670	1670	1680	1666	3126
509	20241024	122100	300827764	1669	1669	1669	1669	0
510	20241024	122000	300827764	1669	1669	1669	1669	204
511	20241024	121900	300487288	1665	1665	1665	1665	0
512	20241024	121800	300487288	1665	1665	1665	1665	0
513	20241024	121700	300487288	1665	1665	1665	1665	1771
514	20241024	121600	297538573	1669	1669	1669	1669	0
515	20241024	121500	297538573	1669	1665	1669	1665	8
516	20241024	121400	297525249	1671	1671	1671	1671	0
517	20241024	121300	297525249	1671	1671	1671	1671	0
518	20241024	121200	297525249	1671	1665	1671	1665	67
519	20241024	121100	297413688	1671	1671	1671	1671	0
520	20241024	121000	297413688	1671	1671	1671	1671	1
521	20241024	120900	297412017	1670	1670	1670	1670	0
522	20241024	120800	297412017	1670	1671	1671	1670	5
523	20241024	120700	297403666	1671	1671	1671	1671	1
524	20241024	120600	297401995	1670	1670	1670	1670	0
525	20241024	120500	297401995	1670	1670	1670	1670	0
526	20241024	120400	297401995	1670	1670	1670	1670	0
527	20241024	120300	297401995	1670	1669	1670	1669	411
528	20241024	120200	296715626	1669	1669	1669	1669	0
529	20241024	120100	296715626	1669	1669	1669	1669	0
530	20241024	120000	296715626	1669	1669	1669	1669	0
531	20241024	115900	296715626	1669	1669	1669	1669	0
532	20241024	115800	296715626	1669	1664	1669	1664	352
533	20241024	115700	296128213	1664	1664	1664	1664	0
534	20241024	115600	296128213	1664	1664	1664	1664	200
535	20241024	115500	295795413	1664	1664	1664	1664	0
536	20241024	115400	295795413	1664	1664	1664	1664	0
537	20241024	115300	295795413	1664	1664	1664	1664	34
538	20241024	115200	295738837	1668	1668	1668	1668	0
539	20241024	115100	295738837	1668	1668	1668	1668	0
540	20241024	115000	295738837	1668	1668	1668	1668	41
541	20241024	114900	295670449	1667	1667	1667	1667	1
542	20241024	114800	295668782	1666	1666	1666	1666	0
543	20241024	114700	295668782	1666	1666	1666	1666	0
544	20241024	114600	295668782	1666	1666	1666	1666	0
545	20241024	114500	295668782	1666	1663	1666	1663	1137
546	20241024	114400	293775719	1663	1663	1663	1663	0
547	20241024	114300	293775719	1663	1663	1663	1663	2353
548	20241024	114200	289862680	1663	1663	1665	1663	1011
549	20241024	114100	288181385	1665	1665	1665	1665	300
550	20241024	114000	287681885	1664	1664	1664	1664	20
551	20241024	113900	287648605	1664	1665	1665	1664	55
552	20241024	113800	287557080	1665	1665	1665	1665	20
553	20241024	113700	287523780	1665	1665	1665	1665	0
554	20241024	113600	287523780	1665	1665	1665	1665	0
555	20241024	113500	287523780	1665	1665	1665	1665	1
556	20241024	113400	287522115	1661	1661	1661	1661	0
557	20241024	113300	287522115	1661	1661	1661	1661	0
558	20241024	113200	287522115	1661	1661	1661	1661	95
559	20241024	113100	287364320	1662	1665	1665	1662	1928
560	20241024	113000	284157600	1666	1666	1666	1666	0
561	20241024	112900	284157600	1666	1666	1666	1666	100
562	20241024	112800	283991000	1665	1665	1665	1665	0
563	20241024	112700	283991000	1665	1665	1665	1665	0
564	20241024	112600	283991000	1665	1665	1665	1665	21
565	20241024	112500	283956035	1665	1665	1665	1665	15
566	20241024	112400	283931060	1670	1670	1670	1670	3
567	20241024	112300	283926050	1666	1666	1666	1666	0
568	20241024	112200	283926050	1666	1666	1666	1666	1
569	20241024	112100	283924384	1665	1665	1665	1665	0
570	20241024	112000	283924384	1665	1665	1665	1665	0
571	20241024	111900	283924384	1665	1665	1665	1665	70
572	20241024	111800	283807834	1670	1669	1670	1669	300
573	20241024	111700	283307107	1665	1665	1665	1665	0
574	20241024	111600	283307107	1665	1665	1665	1665	0
575	20241024	111500	283307107	1665	1665	1665	1665	47
576	20241024	111400	283228852	1663	1663	1663	1663	54
577	20241024	111300	283139050	1663	1663	1663	1663	0
578	20241024	111200	283139050	1663	1663	1663	1663	0
579	20241024	111100	283139050	1663	1663	1663	1663	0
580	20241024	111000	283139050	1663	1664	1664	1663	735
581	20241024	110900	281916545	1665	1665	1665	1665	0
582	20241024	110800	281916545	1665	1665	1665	1665	0
583	20241024	110700	281916545	1665	1663	1665	1663	62
584	20241024	110600	281813349	1663	1663	1663	1663	10
585	20241024	110500	281796719	1662	1662	1662	1662	0
586	20241024	110400	281796719	1662	1663	1663	1662	109
587	20241024	110300	281615459	1663	1663	1663	1662	420
588	20241024	110200	280917010	1661	1665	1665	1661	476
589	20241024	110100	280125007	1668	1668	1668	1660	87
590	20241024	110000	279980539	1668	1668	1668	1658	203
591	20241024	105900	279641965	1668	1668	1670	1668	510
592	20241024	105800	278790379	1670	1663	1670	1663	1043
593	20241024	105700	277051255	1659	1663	1663	1659	544
594	20241024	105600	276146735	1663	1663	1663	1663	1
595	20241024	105500	276145072	1663	1663	1663	1663	508
596	20241024	105400	275300268	1663	1657	1663	1657	41
597	20241024	105300	275232319	1663	1663	1663	1663	0
598	20241024	105200	275232319	1663	1657	1663	1657	481
599	20241024	105100	274435296	1657	1662	1662	1657	247
600	20241024	105000	274025187	1662	1656	1662	1656	400
601	20241024	104900	273361961	1656	1656	1656	1656	300
602	20241024	104800	272865161	1656	1656	1656	1656	0
603	20241024	104700	272865161	1656	1650	1656	1650	110
604	20241024	104600	272683601	1650	1651	1651	1650	1000
605	20241024	104500	271033101	1649	1654	1654	1649	1100
606	20241024	104400	269216383	1654	1656	1656	1654	16
607	20241024	104300	269189917	1656	1656	1656	1656	0
608	20241024	104200	269189917	1656	1656	1656	1656	0
609	20241024	104100	269189917	1656	1656	1656	1656	0
610	20241024	104000	269189917	1656	1656	1656	1656	0
611	20241024	103900	269189917	1656	1656	1656	1648	13
612	20241024	103800	269168453	1656	1656	1656	1656	0
613	20241024	103700	269168453	1656	1656	1656	1656	1
614	20241024	103600	269166797	1656	1651	1656	1647	1447
615	20241024	103500	266780258	1656	1656	1656	1656	1
616	20241024	103400	266778602	1647	1647	1647	1647	0
617	20241024	103300	266778602	1647	1647	1647	1647	0
618	20241024	103200	266778602	1647	1647	1647	1647	0
619	20241024	103100	266778602	1647	1647	1647	1647	0
620	20241024	103000	266778602	1647	1650	1650	1647	900
621	20241024	102900	265295803	1650	1650	1650	1650	1120
622	20241024	102800	263447803	1650	1650	1650	1650	7664
623	20241024	102700	250802203	1650	1662	1662	1650	2570
624	20241024	102600	246559434	1651	1651	1651	1651	456
625	20241024	102500	245806578	1652	1653	1653	1652	1620
626	20241024	102400	243129728	1652	1652	1652	1652	0
627	20241024	102300	243129728	1652	1653	1653	1652	512
628	20241024	102200	242283394	1661	1661	1661	1661	5
629	20241024	102100	242275089	1661	1661	1661	1661	0
630	20241024	102000	242275089	1661	1659	1661	1659	110
631	20241024	101900	242092419	1662	1662	1662	1662	0
632	20241024	101800	242092419	1662	1652	1662	1652	834
633	20241024	101700	240714551	1652	1656	1656	1652	2722
634	20241024	101600	236215583	1665	1656	1665	1656	101
635	20241024	101500	236048318	1656	1656	1656	1656	96
636	20241024	101400	235889342	1656	1656	1656	1656	0
637	20241024	101300	235889342	1656	1656	1656	1656	30
638	20241024	101200	235839662	1655	1655	1655	1655	500
639	20241024	101100	235012162	1654	1656	1656	1654	327
640	20241024	101000	234471070	1656	1656	1656	1656	480
641	20241024	100900	233676190	1675	1675	1675	1675	0
642	20241024	100800	233676190	1675	1675	1675	1675	0
643	20241024	100700	233676190	1675	1675	1675	1675	0
644	20241024	100600	233676190	1675	1675	1675	1675	0
645	20241024	100500	233676190	1675	1663	1675	1663	1125
646	20241024	100400	231796242	1653	1663	1663	1653	2136
647	20241024	100300	228261229	1663	1663	1663	1663	50
648	20241024	100200	228178079	1663	1657	1663	1656	257
649	20241024	100100	227752194	1656	1656	1656	1656	200
650	20241024	100000	227420994	1657	1661	1661	1657	4120
651	20241024	095900	220587321	1671	1671	1671	1671	1
652	20241024	095800	220585650	1665	1665	1665	1665	0
653	20241024	095700	220585650	1665	1665	1665	1665	500
654	20241024	095600	219753150	1665	1665	1665	1665	0
655	20241024	095500	219753150	1665	1665	1665	1665	3
656	20241024	095400	219748155	1660	1662	1662	1659	4438
657	20241024	095300	212372453	1662	1662	1662	1658	3290
658	20241024	095200	206916314	1663	1663	1663	1663	12
659	20241024	095100	206896358	1665	1665	1675	1663	283
660	20241024	095000	206425413	1679	1679	1679	1679	0
661	20241024	094900	206425413	1679	1679	1679	1679	0
662	20241024	094800	206425413	1679	1679	1679	1679	1
663	20241024	094700	206423734	1674	1674	1674	1674	1
664	20241024	094600	206422060	1674	1662	1674	1660	549
665	20241024	094500	205509704	1662	1662	1662	1662	204
666	20241024	094400	205170656	1662	1665	1665	1662	904
667	20241024	094300	203666749	1674	1674	1674	1669	4
668	20241024	094200	203660063	1669	1660	1669	1660	3131
669	20241024	094100	198462011	1660	1654	1660	1654	356
670	20241024	094000	197871285	1659	1656	1659	1656	601
671	20241024	093900	196875726	1656	1656	1656	1656	6
672	20241024	093800	196865790	1656	1653	1656	1653	760
673	20241024	093700	195608935	1653	1653	1653	1653	0
674	20241024	093600	195608935	1653	1652	1653	1652	385
675	20241024	093500	194972716	1656	1646	1656	1645	1622
676	20241024	093400	192303784	1647	1650	1650	1647	1305
677	20241024	093300	190152925	1650	1651	1651	1650	2008
678	20241024	093200	186838665	1652	1655	1656	1650	320
679	20241024	093100	186309444	1659	1646	1659	1645	1319
680	20241024	093000	184139522	1646	1651	1652	1645	19168
681	20241024	092900	152555081	1652	1654	1654	1652	2264
682	20241024	092800	148810639	1654	1653	1654	1651	3052
683	20241024	092700	143768163	1654	1654	1654	1654	800
684	20241024	092600	142444963	1660	1660	1660	1660	1
685	20241024	092500	142443303	1660	1660	1660	1660	551
686	20241024	092400	141528643	1660	1654	1660	1653	2108
687	20241024	092300	138042704	1660	1653	1664	1653	329
688	20241024	092200	137496749	1653	1657	1664	1653	1691
689	20241024	092100	134699889	1657	1657	1657	1650	110
690	20241024	092000	134518375	1657	1657	1657	1649	3910
691	20241024	091900	128070517	1654	1648	1654	1648	376
692	20241024	091800	127449465	1653	1654	1654	1646	429
693	20241024	091700	126742975	1646	1647	1659	1646	2103
694	20241024	091600	123280355	1646	1654	1655	1646	14117
695	20241024	091500	99985207	1655	1659	1659	1655	138
696	20241024	091400	99756772	1659	1654	1659	1654	95
697	20241024	091300	99599632	1654	1658	1658	1654	4714
698	20241024	091200	91798319	1658	1662	1662	1655	12093
699	20241024	091100	71761907	1662	1675	1675	1661	5854
700	20241024	091000	62029641	1675	1666	1675	1666	36
701	20241024	090900	61969602	1659	1668	1668	1659	11219
702	20241024	090800	43297544	1666	1670	1670	1666	2957
703	20241024	090700	38364088	1672	1669	1672	1669	1538
704	20241024	090600	35794620	1667	1672	1672	1667	2904
705	20241024	090500	30947231	1671	1681	1681	1671	6253
706	20241024	090400	20461221	1682	1687	1687	1682	608
707	20241024	090300	19437005	1687	1691	1691	1684	2455
708	20241024	090200	15292004	1691	1700	1700	1691	4248
709	20241024	090100	8101155	1696	1707	1707	1696	2474
710	20241024	090000	3897871	1708	1710	1710	1708	2014