KissMeData/067290/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194600	339479463	1635	1635	1635	1635	2699
3	20241002	194500	339479463	1635	1635	1635	1635	0
4	20241002	194400	339479463	1635	1635	1635	1635	0
5	20241002	194300	339479463	1635	1635	1635	1635	0
6	20241002	194200	339479463	1635	1635	1635	1635	0
7	20241002	194100	339479463	1635	1635	1635	1635	0
8	20241002	194000	339479463	1635	1635	1635	1635	0
9	20241002	193900	339479463	1635	1635	1635	1635	0
10	20241002	193800	339479463	1635	1635	1635	1635	0
11	20241002	193700	339479463	1635	1635	1635	1635	0
12	20241002	193600	339479463	1635	1635	1635	1635	0
13	20241002	193500	339479463	1635	1635	1635	1635	0
14	20241002	193400	339479463	1635	1635	1635	1635	0
15	20241002	193300	339479463	1635	1635	1635	1635	0
16	20241002	193200	339479463	1635	1635	1635	1635	0
17	20241002	193100	339479463	1635	1635	1635	1635	0
18	20241002	193000	339479463	1635	1635	1635	1635	0
19	20241002	192900	339479463	1635	1635	1635	1635	0
20	20241002	192800	339479463	1635	1635	1635	1635	0
21	20241002	192700	339479463	1635	1635	1635	1635	0
22	20241002	192600	339479463	1635	1635	1635	1635	0
23	20241002	192500	339479463	1635	1635	1635	1635	0
24	20241002	192400	339479463	1635	1635	1635	1635	0
25	20241002	192300	339479463	1635	1635	1635	1635	0
26	20241002	192200	339479463	1635	1635	1635	1635	0
27	20241002	192100	339479463	1635	1635	1635	1635	0
28	20241002	192000	339479463	1635	1635	1635	1635	0
29	20241002	191900	339479463	1635	1635	1635	1635	0
30	20241002	191800	339479463	1635	1635	1635	1635	0
31	20241002	191700	339479463	1635	1635	1635	1635	0
32	20241002	191600	339479463	1635	1635	1635	1635	2699
33	20241002	191500	339479463	1635	1635	1635	1635	0
34	20241002	191400	339479463	1635	1635	1635	1635	0
35	20241002	191300	339479463	1635	1635	1635	1635	0
36	20241002	191200	339479463	1635	1635	1635	1635	0
37	20241002	191100	339479463	1635	1635	1635	1635	0
38	20241002	191000	339479463	1635	1635	1635	1635	0
39	20241002	190900	339479463	1635	1635	1635	1635	0
40	20241002	190800	339479463	1635	1635	1635	1635	0
41	20241002	190700	339479463	1635	1635	1635	1635	0
42	20241002	190600	339479463	1635	1635	1635	1635	0
43	20241002	190500	339479463	1635	1635	1635	1635	0
44	20241002	190400	339479463	1635	1635	1635	1635	0
45	20241002	190300	339479463	1635	1635	1635	1635	0
46	20241002	190200	339479463	1635	1635	1635	1635	0
47	20241002	190100	339479463	1635	1635	1635	1635	0
48	20241002	190000	339479463	1635	1635	1635	1635	0
49	20241002	185900	339479463	1635	1635	1635	1635	0
50	20241002	185800	339479463	1635	1635	1635	1635	0
51	20241002	185700	339479463	1635	1635	1635	1635	0
52	20241002	185600	339479463	1635	1635	1635	1635	0
53	20241002	185500	339479463	1635	1635	1635	1635	0
54	20241002	185400	339479463	1635	1635	1635	1635	0
55	20241002	185300	339479463	1635	1635	1635	1635	0
56	20241002	185200	339479463	1635	1635	1635	1635	0
57	20241002	185100	339479463	1635	1635	1635	1635	0
58	20241002	185000	339479463	1635	1635	1635	1635	0
59	20241002	184900	339479463	1635	1635	1635	1635	0
60	20241002	184800	339479463	1635	1635	1635	1635	0
61	20241002	184700	339479463	1635	1635	1635	1635	0
62	20241002	184600	339479463	1635	1635	1635	1635	2699
63	20241002	184500	339479463	1635	1635	1635	1635	0
64	20241002	184400	339479463	1635	1635	1635	1635	0
65	20241002	184300	339479463	1635	1635	1635	1635	0
66	20241002	184200	339479463	1635	1635	1635	1635	0
67	20241002	184100	339479463	1635	1635	1635	1635	0
68	20241002	184000	339479463	1635	1635	1635	1635	0
69	20241002	183900	339479463	1635	1635	1635	1635	0
70	20241002	183800	339479463	1635	1635	1635	1635	0
71	20241002	183700	339479463	1635	1635	1635	1635	0
72	20241002	183600	339479463	1635	1635	1635	1635	0
73	20241002	183500	339479463	1635	1635	1635	1635	0
74	20241002	183400	339479463	1635	1635	1635	1635	0
75	20241002	183300	339479463	1635	1635	1635	1635	0
76	20241002	183200	339479463	1635	1635	1635	1635	0
77	20241002	183100	339479463	1635	1635	1635	1635	0
78	20241002	183000	339479463	1635	1635	1635	1635	0
79	20241002	182900	339479463	1635	1635	1635	1635	0
80	20241002	182800	339479463	1635	1635	1635	1635	0
81	20241002	182700	339479463	1635	1635	1635	1635	0
82	20241002	182600	339479463	1635	1635	1635	1635	0
83	20241002	182500	339479463	1635	1635	1635	1635	0
84	20241002	182400	339479463	1635	1635	1635	1635	0
85	20241002	182300	339479463	1635	1635	1635	1635	0
86	20241002	182200	339479463	1635	1635	1635	1635	0
87	20241002	182100	339479463	1635	1635	1635	1635	0
88	20241002	182000	339479463	1635	1635	1635	1635	0
89	20241002	181900	339479463	1635	1635	1635	1635	0
90	20241002	181800	339479463	1635	1635	1635	1635	0
91	20241002	181700	339479463	1635	1635	1635	1635	0
92	20241002	181600	339479463	1635	1635	1635	1635	2699
93	20241002	181500	339479463	1635	1635	1635	1635	0
94	20241002	181400	339479463	1635	1635	1635	1635	0
95	20241002	181300	339479463	1635	1635	1635	1635	0
96	20241002	181200	339479463	1635	1635	1635	1635	0
97	20241002	181100	339479463	1635	1635	1635	1635	0
98	20241002	181000	339479463	1635	1635	1635	1635	0
99	20241002	180900	339479463	1635	1635	1635	1635	0
100	20241002	180800	339479463	1635	1635	1635	1635	0
101	20241002	180700	339479463	1635	1635	1635	1635	0
102	20241002	180600	339479463	1635	1635	1635	1635	0
103	20241002	180500	339479463	1635	1635	1635	1635	0
104	20241002	180400	339479463	1635	1635	1635	1635	0
105	20241002	180300	339479463	1635	1635	1635	1635	0
106	20241002	180200	339479463	1635	1635	1635	1635	0
107	20241002	180100	339479463	1635	1635	1635	1635	0
108	20241002	180000	339479463	1635	1635	1635	1635	0
109	20241002	175900	339479463	1635	1635	1635	1635	0
110	20241002	175800	339479463	1635	1635	1635	1635	0
111	20241002	175700	339479463	1635	1635	1635	1635	0
112	20241002	175600	339479463	1635	1635	1635	1635	0
113	20241002	175500	339479463	1635	1635	1635	1635	0
114	20241002	175400	339479463	1635	1635	1635	1635	0
115	20241002	175300	339479463	1635	1635	1635	1635	0
116	20241002	175200	339479463	1635	1635	1635	1635	0
117	20241002	175100	339479463	1635	1635	1635	1635	0
118	20241002	175000	339479463	1635	1635	1635	1635	0
119	20241002	174900	339479463	1635	1635	1635	1635	0
120	20241002	174800	339479463	1635	1635	1635	1635	0
121	20241002	174700	339479463	1635	1635	1635	1635	0
122	20241002	174600	339479463	1635	1635	1635	1635	2699
123	20241002	174500	339479463	1635	1635	1635	1635	0
124	20241002	174400	339479463	1635	1635	1635	1635	0
125	20241002	174300	339479463	1635	1635	1635	1635	0
126	20241002	174200	339479463	1635	1635	1635	1635	0
127	20241002	174100	339479463	1635	1635	1635	1635	0
128	20241002	174000	339479463	1635	1635	1635	1635	0
129	20241002	173900	339479463	1635	1635	1635	1635	0
130	20241002	173800	339479463	1635	1635	1635	1635	0
131	20241002	173700	339479463	1635	1635	1635	1635	0
132	20241002	173600	339479463	1635	1635	1635	1635	0
133	20241002	173500	339479463	1635	1635	1635	1635	0
134	20241002	173400	339479463	1635	1635	1635	1635	0
135	20241002	173300	339479463	1635	1635	1635	1635	0
136	20241002	173200	339479463	1635	1635	1635	1635	0
137	20241002	173100	339479463	1635	1635	1635	1635	0
138	20241002	173000	339479463	1635	1635	1635	1635	0
139	20241002	172900	339479463	1635	1635	1635	1635	0
140	20241002	172800	339479463	1635	1635	1635	1635	0
141	20241002	172700	339479463	1635	1635	1635	1635	0
142	20241002	172600	339479463	1635	1635	1635	1635	0
143	20241002	172500	339479463	1635	1635	1635	1635	0
144	20241002	172400	339479463	1635	1635	1635	1635	0
145	20241002	172300	339479463	1635	1635	1635	1635	0
146	20241002	172200	339479463	1635	1635	1635	1635	0
147	20241002	172100	339479463	1635	1635	1635	1635	0
148	20241002	172000	339479463	1635	1635	1635	1635	0
149	20241002	171900	339479463	1635	1635	1635	1635	0
150	20241002	171800	339479463	1635	1635	1635	1635	0
151	20241002	171700	339479463	1635	1635	1635	1635	0
152	20241002	171600	339479463	1635	1635	1635	1635	2699
153	20241002	171500	339479463	1635	1635	1635	1635	0
154	20241002	171400	339479463	1635	1635	1635	1635	0
155	20241002	171300	339479463	1635	1635	1635	1635	0
156	20241002	171200	339479463	1635	1635	1635	1635	0
157	20241002	171100	339479463	1635	1635	1635	1635	0
158	20241002	171000	339479463	1635	1635	1635	1635	0
159	20241002	170900	339479463	1635	1635	1635	1635	0
160	20241002	170800	339479463	1635	1635	1635	1635	0
161	20241002	170700	339479463	1635	1635	1635	1635	0
162	20241002	170600	339479463	1635	1635	1635	1635	0
163	20241002	170500	339479463	1635	1635	1635	1635	0
164	20241002	170400	339479463	1635	1635	1635	1635	0
165	20241002	170300	339479463	1635	1635	1635	1635	0
166	20241002	170200	339479463	1635	1635	1635	1635	0
167	20241002	170100	339479463	1635	1635	1635	1635	0
168	20241002	170000	339479463	1635	1635	1635	1635	0
169	20241002	165900	339479463	1635	1635	1635	1635	0
170	20241002	165800	339479463	1635	1635	1635	1635	0
171	20241002	165700	339479463	1635	1635	1635	1635	0
172	20241002	165600	339479463	1635	1635	1635	1635	0
173	20241002	165500	339479463	1635	1635	1635	1635	0
174	20241002	165400	339479463	1635	1635	1635	1635	0
175	20241002	165300	339479463	1635	1635	1635	1635	0
176	20241002	165200	339479463	1635	1635	1635	1635	0
177	20241002	165100	339479463	1635	1635	1635	1635	0
178	20241002	165000	339479463	1635	1635	1635	1635	0
179	20241002	164900	339479463	1635	1635	1635	1635	0
180	20241002	164800	339479463	1635	1635	1635	1635	0
181	20241002	164700	339479463	1635	1635	1635	1635	0
182	20241002	164600	339479463	1635	1635	1635	1635	2699
183	20241002	164500	339479463	1635	1635	1635	1635	0
184	20241002	164400	339479463	1635	1635	1635	1635	0
185	20241002	164300	339479463	1635	1635	1635	1635	0
186	20241002	164200	339479463	1635	1635	1635	1635	0
187	20241002	164100	339479463	1635	1635	1635	1635	0
188	20241002	164000	339479463	1635	1635	1635	1635	0
189	20241002	163900	339479463	1635	1635	1635	1635	0
190	20241002	163800	339479463	1635	1635	1635	1635	0
191	20241002	163700	339479463	1635	1635	1635	1635	0
192	20241002	163600	339479463	1635	1635	1635	1635	0
193	20241002	163500	339479463	1635	1635	1635	1635	0
194	20241002	163400	339479463	1635	1635	1635	1635	0
195	20241002	163300	339479463	1635	1635	1635	1635	0
196	20241002	163200	339479463	1635	1635	1635	1635	0
197	20241002	163100	339479463	1635	1635	1635	1635	0
198	20241002	163000	339479463	1635	1635	1635	1635	0
199	20241002	162900	339479463	1635	1635	1635	1635	0
200	20241002	162800	339479463	1635	1635	1635	1635	0
201	20241002	162700	339479463	1635	1635	1635	1635	0
202	20241002	162600	339479463	1635	1635	1635	1635	0
203	20241002	162500	339479463	1635	1635	1635	1635	0
204	20241002	162400	339479463	1635	1635	1635	1635	0
205	20241002	162300	339479463	1635	1635	1635	1635	0
206	20241002	162200	339479463	1635	1635	1635	1635	0
207	20241002	162100	339479463	1635	1635	1635	1635	0
208	20241002	162000	339479463	1635	1635	1635	1635	0
209	20241002	161900	339479463	1635	1635	1635	1635	0
210	20241002	161800	339479463	1635	1635	1635	1635	0
211	20241002	161700	339479463	1635	1635	1635	1635	0
212	20241002	161600	339479463	1635	1635	1635	1635	2699
213	20241002	161500	339479463	1635	1635	1635	1635	0
214	20241002	161400	339479463	1635	1635	1635	1635	0
215	20241002	161300	339479463	1635	1635	1635	1635	0
216	20241002	161200	339479463	1635	1635	1635	1635	0
217	20241002	161100	339479463	1635	1635	1635	1635	0
218	20241002	161000	339479463	1635	1635	1635	1635	0
219	20241002	160900	339479463	1635	1635	1635	1635	0
220	20241002	160800	339479463	1635	1635	1635	1635	0
221	20241002	160700	339479463	1635	1635	1635	1635	0
222	20241002	160600	339479463	1635	1635	1635	1635	0
223	20241002	160500	339479463	1635	1635	1635	1635	0
224	20241002	160400	339479463	1635	1635	1635	1635	0
225	20241002	160300	339479463	1635	1635	1635	1635	0
226	20241002	160200	339479463	1635	1635	1635	1635	0
227	20241002	160100	339479463	1635	1635	1635	1635	0
228	20241002	160000	339479463	1635	1635	1635	1635	0
229	20241002	155900	339479463	1635	1635	1635	1635	0
230	20241002	155800	339479463	1635	1635	1635	1635	0
231	20241002	155700	339479463	1635	1635	1635	1635	0
232	20241002	155600	339479463	1635	1635	1635	1635	0
233	20241002	155500	339479463	1635	1635	1635	1635	0
234	20241002	155400	339479463	1635	1635	1635	1635	0
235	20241002	155300	339479463	1635	1635	1635	1635	0
236	20241002	155200	339479463	1635	1635	1635	1635	0
237	20241002	155100	339479463	1635	1635	1635	1635	0
238	20241002	155000	339479463	1635	1635	1635	1635	0
239	20241002	154900	339479463	1635	1635	1635	1635	0
240	20241002	154800	339479463	1635	1635	1635	1635	0
241	20241002	154700	339479463	1635	1635	1635	1635	0
242	20241002	154600	339479463	1635	1635	1635	1635	2699
243	20241002	154500	339479463	1635	1635	1635	1635	0
244	20241002	154400	339479463	1635	1635	1635	1635	0
245	20241002	154300	339479463	1635	1635	1635	1635	0
246	20241002	154200	339479463	1635	1635	1635	1635	0
247	20241002	154100	339479463	1635	1635	1635	1635	0
248	20241002	154000	339479463	1635	1635	1635	1635	0
249	20241002	153900	339479463	1635	1635	1635	1635	0
250	20241002	153800	339479463	1635	1635	1635	1635	0
251	20241002	153700	339479463	1635	1635	1635	1635	0
252	20241002	153600	339479463	1635	1635	1635	1635	0
253	20241002	153500	339479463	1635	1635	1635	1635	0
254	20241002	153400	339479463	1635	1635	1635	1635	0
255	20241002	153300	339479463	1635	1635	1635	1635	0
256	20241002	153200	339479463	1635	1635	1635	1635	0
257	20241002	153100	339479463	1635	1635	1635	1635	0
258	20241002	153000	339479463	1635	1635	1635	1635	2699
259	20241002	152900	335066598	1643	1643	1643	1643	0
260	20241002	152800	335066598	1643	1643	1643	1643	0
261	20241002	152700	335066598	1643	1643	1643	1643	0
262	20241002	152600	335066598	1643	1643	1643	1643	0
263	20241002	152500	335066598	1643	1643	1643	1643	0
264	20241002	152400	335066598	1643	1643	1643	1643	0
265	20241002	152300	335066598	1643	1643	1643	1643	0
266	20241002	152200	335066598	1643	1643	1643	1643	0
267	20241002	152100	335066598	1643	1643	1643	1643	0
268	20241002	152000	335066598	1643	1643	1643	1643	0
269	20241002	151900	335066598	1643	1643	1643	1643	10
270	20241002	151800	335050168	1643	1643	1643	1643	45
271	20241002	151700	334976233	1644	1641	1644	1641	744
272	20241002	151600	333754840	1643	1643	1643	1640	1554
273	20241002	151500	331206118	1643	1642	1643	1642	75
274	20241002	151400	331082905	1640	1636	1640	1636	818
275	20241002	151300	329741389	1640	1637	1640	1637	922
276	20241002	151200	328231169	1637	1639	1639	1637	212
277	20241002	151100	327883887	1640	1638	1640	1638	33
278	20241002	151000	327829817	1640	1639	1640	1634	801
279	20241002	150900	326520075	1638	1638	1639	1638	39
280	20241002	150800	326456173	1638	1638	1638	1638	30
281	20241002	150700	326407033	1638	1638	1638	1635	1999
282	20241002	150600	323136619	1639	1637	1639	1637	752
283	20241002	150500	321905055	1637	1638	1638	1637	206
284	20241002	150400	321567827	1639	1639	1639	1639	0
285	20241002	150300	321567827	1639	1639	1639	1639	2
286	20241002	150200	321564549	1636	1635	1636	1635	1294
287	20241002	150100	319448855	1635	1634	1635	1633	305
288	20241002	150000	318950647	1635	1635	1635	1635	5
289	20241002	145900	318942472	1635	1635	1635	1633	1052
290	20241002	145800	317224396	1635	1636	1636	1634	766
291	20241002	145700	315972630	1636	1636	1636	1636	34
292	20241002	145600	315917006	1636	1636	1636	1635	734
293	20241002	145500	314716782	1636	1639	1639	1636	3
294	20241002	145400	314711870	1636	1637	1639	1636	1874
295	20241002	145300	311645984	1639	1639	1639	1637	4
296	20241002	145200	311639432	1636	1638	1639	1636	404
297	20241002	145100	310978092	1639	1638	1639	1637	2436
298	20241002	145000	306987920	1639	1640	1640	1639	151
299	20241002	144900	306740380	1640	1640	1640	1640	18
300	20241002	144800	306710860	1639	1644	1644	1639	1398
301	20241002	144700	304419320	1640	1640	1640	1640	1000
302	20241002	144600	302779320	1644	1644	1644	1644	1
303	20241002	144500	302777676	1640	1644	1644	1640	13062
304	20241002	144400	281354132	1644	1644	1644	1644	12
305	20241002	144300	281334404	1645	1645	1645	1645	0
306	20241002	144200	281334404	1645	1645	1645	1645	200
307	20241002	144100	281005404	1642	1643	1643	1642	2100
308	20241002	144000	277557203	1645	1645	1645	1645	0
309	20241002	143900	277557203	1645	1643	1645	1643	375
310	20241002	143800	276941076	1643	1644	1645	1642	1101
311	20241002	143700	275131965	1645	1645	1645	1645	53
312	20241002	143600	275044780	1645	1644	1645	1644	389
313	20241002	143500	274405051	1645	1645	1645	1645	577
314	20241002	143400	273455886	1645	1644	1645	1644	230
315	20241002	143300	273077756	1645	1648	1648	1645	1769
316	20241002	143200	270167285	1649	1649	1649	1649	2
317	20241002	143100	270163987	1649	1649	1649	1649	121
318	20241002	143000	269964458	1649	1649	1649	1649	0
319	20241002	142900	269964458	1649	1651	1653	1647	5687
320	20241002	142800	260586999	1653	1652	1653	1652	40
321	20241002	142700	260520918	1653	1652	1653	1652	2
322	20241002	142600	260517613	1653	1653	1653	1653	0
323	20241002	142500	260517613	1653	1653	1653	1653	0
324	20241002	142400	260517613	1653	1652	1653	1652	19
325	20241002	142300	260486216	1653	1653	1653	1653	0
326	20241002	142200	260486216	1653	1652	1653	1651	81
327	20241002	142100	260352482	1652	1652	1652	1652	0
328	20241002	142000	260352482	1652	1652	1652	1652	113
329	20241002	141900	260165806	1652	1652	1652	1652	1
330	20241002	141800	260164154	1653	1653	1653	1653	0
331	20241002	141700	260164154	1653	1653	1653	1653	0
332	20241002	141600	260164154	1653	1653	1653	1653	0
333	20241002	141500	260164154	1653	1653	1653	1653	0
334	20241002	141400	260164154	1653	1653	1653	1653	0
335	20241002	141300	260164154	1653	1653	1653	1653	0
336	20241002	141200	260164154	1653	1653	1653	1653	0
337	20241002	141100	260164154	1653	1653	1653	1653	0
338	20241002	141000	260164154	1653	1653	1653	1653	0
339	20241002	140900	260164154	1653	1653	1653	1653	0
340	20241002	140800	260164154	1653	1653	1653	1653	101
341	20241002	140700	259997201	1654	1654	1654	1654	16
342	20241002	140600	259970737	1654	1654	1654	1654	0
343	20241002	140500	259970737	1654	1654	1654	1654	0
344	20241002	140400	259970737	1654	1654	1654	1654	1
345	20241002	140300	259969083	1655	1655	1655	1655	0
346	20241002	140200	259969083	1655	1655	1655	1655	0
347	20241002	140100	259969083	1655	1655	1655	1655	0
348	20241002	140000	259969083	1655	1655	1655	1655	0
349	20241002	135900	259969083	1655	1655	1655	1655	0
350	20241002	135800	259969083	1655	1655	1655	1655	0
351	20241002	135700	259969083	1655	1655	1655	1655	0
352	20241002	135600	259969083	1655	1655	1655	1655	0
353	20241002	135500	259969083	1655	1655	1655	1655	0
354	20241002	135400	259969083	1655	1655	1655	1655	1
355	20241002	135300	259967428	1654	1649	1654	1647	416
356	20241002	135200	259282266	1650	1650	1650	1650	49
357	20241002	135100	259201416	1654	1654	1654	1654	10
358	20241002	135000	259184876	1655	1655	1655	1655	0
359	20241002	134900	259184876	1655	1650	1655	1650	16
360	20241002	134800	259158466	1650	1650	1650	1650	6
361	20241002	134700	259148566	1655	1649	1655	1649	31
362	20241002	134600	259097441	1655	1655	1655	1655	0
363	20241002	134500	259097441	1655	1655	1655	1655	0
364	20241002	134400	259097441	1655	1653	1655	1653	2
365	20241002	134300	259094133	1655	1655	1655	1655	1
366	20241002	134200	259092478	1653	1653	1653	1653	1175
367	20241002	134100	257150203	1653	1653	1653	1653	0
368	20241002	134000	257150203	1653	1653	1653	1653	0
369	20241002	133900	257150203	1653	1648	1653	1647	794
370	20241002	133800	255842478	1653	1648	1653	1648	359
371	20241002	133700	255250781	1648	1649	1649	1648	941
372	20241002	133600	253699618	1650	1652	1652	1650	635
373	20241002	133500	252650887	1653	1653	1653	1653	0
374	20241002	133400	252650887	1653	1653	1653	1653	0
375	20241002	133300	252650887	1653	1654	1655	1653	575
376	20241002	133200	251700400	1655	1657	1657	1654	419
377	20241002	133100	251006764	1660	1658	1660	1658	101
378	20241002	133000	250839304	1659	1660	1660	1659	2381
379	20241002	132900	246887225	1663	1663	1663	1663	3
380	20241002	132800	246882236	1663	1664	1664	1660	57
381	20241002	132700	246787413	1661	1664	1664	1661	3011
382	20241002	132600	241786129	1663	1661	1664	1660	5149
383	20241002	132500	233233739	1664	1664	1664	1664	0
384	20241002	132400	233233739	1664	1663	1664	1663	253
385	20241002	132300	232812769	1664	1664	1664	1664	0
386	20241002	132200	232812769	1664	1664	1664	1664	0
387	20241002	132100	232812769	1664	1663	1664	1663	271
388	20241002	132000	232361965	1664	1664	1664	1664	0
389	20241002	131900	232361965	1664	1664	1664	1664	0
390	20241002	131800	232361965	1664	1664	1664	1664	0
391	20241002	131700	232361965	1664	1664	1664	1664	0
392	20241002	131600	232361965	1664	1664	1664	1664	68
393	20241002	131500	232248813	1664	1664	1664	1660	250
394	20241002	131400	231833609	1664	1660	1664	1660	3
395	20241002	131300	231828624	1661	1664	1664	1661	2
396	20241002	131200	231825299	1664	1664	1664	1664	1
397	20241002	131100	231823635	1665	1664	1665	1664	100
398	20241002	131000	231657145	1665	1665	1665	1665	0
399	20241002	130900	231657145	1665	1665	1665	1665	0
400	20241002	130800	231657145	1665	1664	1665	1664	1001
401	20241002	130700	229991480	1664	1660	1664	1660	302
402	20241002	130600	229490156	1664	1664	1664	1664	40
403	20241002	130500	229423596	1664	1664	1664	1664	215
404	20241002	130400	229065836	1664	1664	1664	1664	0
405	20241002	130300	229065836	1664	1663	1664	1663	1537
406	20241002	130200	226509804	1664	1662	1664	1662	1312
407	20241002	130100	224329221	1662	1662	1662	1662	2000
408	20241002	130000	221005221	1662	1662	1662	1662	1
409	20241002	125900	221003559	1662	1662	1662	1661	28
410	20241002	125800	220957028	1660	1662	1662	1660	6
411	20241002	125700	220947066	1660	1660	1660	1660	1
412	20241002	125600	220945406	1662	1662	1662	1662	6
413	20241002	125500	220935434	1662	1662	1662	1662	3
414	20241002	125400	220930448	1661	1661	1662	1661	29
415	20241002	125300	220882267	1662	1658	1662	1656	713
416	20241002	125200	219700180	1662	1662	1662	1662	0
417	20241002	125100	219700180	1662	1662	1662	1662	0
418	20241002	125000	219700180	1662	1662	1662	1662	0
419	20241002	124900	219700180	1662	1662	1662	1662	15
420	20241002	124800	219675250	1662	1658	1662	1658	6
421	20241002	124700	219665298	1662	1662	1662	1662	0
422	20241002	124600	219665298	1662	1662	1662	1662	0
423	20241002	124500	219665298	1662	1662	1662	1662	0
424	20241002	124400	219665298	1662	1662	1662	1658	16
425	20241002	124300	219638726	1663	1662	1663	1658	7
426	20241002	124200	219627111	1663	1662	1663	1662	6
427	20241002	124100	219617138	1663	1662	1663	1662	15
428	20241002	124000	219592207	1662	1661	1662	1661	416
429	20241002	123900	218901230	1660	1659	1660	1656	287
430	20241002	123800	218424932	1659	1659	1659	1659	2
431	20241002	123700	218421614	1659	1658	1659	1658	2941
432	20241002	123600	213545425	1658	1655	1658	1655	762
433	20241002	123500	212282897	1654	1655	1655	1654	74
434	20241002	123400	212160439	1655	1655	1655	1655	15
435	20241002	123300	212135614	1654	1654	1654	1654	3019
436	20241002	123200	207142188	1654	1654	1654	1654	4
437	20241002	123100	207135572	1654	1653	1654	1653	21
438	20241002	123000	207100858	1653	1653	1653	1653	10
439	20241002	122900	207084328	1653	1653	1653	1653	5
440	20241002	122800	207076063	1655	1655	1655	1655	1
441	20241002	122700	207074408	1653	1653	1653	1653	5
442	20241002	122600	207066143	1655	1655	1655	1655	0
443	20241002	122500	207066143	1655	1655	1655	1655	3
444	20241002	122400	207061178	1655	1655	1655	1655	0
445	20241002	122300	207061178	1655	1652	1655	1652	6
446	20241002	122200	207051263	1655	1652	1655	1652	434
447	20241002	122100	206333701	1653	1653	1653	1653	0
448	20241002	122000	206333701	1653	1652	1653	1652	100
449	20241002	121900	206168500	1652	1652	1652	1652	11
450	20241002	121800	206150328	1651	1651	1651	1651	2
451	20241002	121700	206147026	1652	1651	1652	1651	106
452	20241002	121600	205972005	1651	1651	1651	1651	442
453	20241002	121500	205242263	1652	1652	1652	1652	0
454	20241002	121400	205242263	1652	1652	1652	1652	0
455	20241002	121300	205242263	1652	1651	1652	1651	112
456	20241002	121200	205057349	1653	1653	1653	1653	0
457	20241002	121100	205057349	1653	1653	1653	1653	0
458	20241002	121000	205057349	1653	1653	1653	1653	0
459	20241002	120900	205057349	1653	1653	1653	1653	0
460	20241002	120800	205057349	1653	1650	1653	1650	4
461	20241002	120700	205050746	1654	1654	1654	1654	0
462	20241002	120600	205050746	1654	1654	1654	1650	125
463	20241002	120500	204844400	1654	1652	1654	1650	493
464	20241002	120400	204030431	1654	1654	1654	1654	39
465	20241002	120300	203965925	1651	1650	1653	1650	11
466	20241002	120200	203947767	1653	1653	1653	1653	0
467	20241002	120100	203947767	1653	1653	1653	1653	0
468	20241002	120000	203947767	1653	1653	1653	1653	0
469	20241002	115900	203947767	1653	1653	1653	1653	0
470	20241002	115800	203947767	1653	1650	1653	1650	6
471	20241002	115700	203937864	1653	1653	1653	1653	1
472	20241002	115600	203936211	1653	1653	1653	1653	0
473	20241002	115500	203936211	1653	1653	1653	1653	5
474	20241002	115400	203927946	1653	1653	1653	1653	0
475	20241002	115300	203927946	1653	1653	1653	1653	0
476	20241002	115200	203927946	1653	1653	1653	1653	0
477	20241002	115100	203927946	1653	1653	1653	1653	0
478	20241002	115000	203927946	1653	1653	1653	1653	10
479	20241002	114900	203911416	1653	1653	1653	1653	70
480	20241002	114800	203795706	1653	1653	1653	1653	0
481	20241002	114700	203795706	1653	1653	1653	1648	1519
482	20241002	114600	201292384	1648	1648	1648	1648	1446
483	20241002	114500	198909376	1647	1647	1647	1647	0
484	20241002	114400	198909376	1647	1647	1647	1647	7
485	20241002	114300	198897847	1647	1647	1648	1647	625
486	20241002	114200	197868471	1647	1647	1648	1647	83
487	20241002	114100	197731747	1648	1647	1648	1647	21
488	20241002	114000	197697159	1648	1648	1648	1647	184
489	20241002	113900	197393950	1648	1648	1648	1648	0
490	20241002	113800	197393950	1648	1647	1648	1647	32
491	20241002	113700	197341245	1648	1648	1648	1648	1
492	20241002	113600	197339597	1647	1648	1648	1647	1878
493	20241002	113500	194244706	1648	1654	1654	1648	11
494	20241002	113400	194226518	1654	1654	1654	1654	1
495	20241002	113300	194224864	1653	1653	1653	1653	0
496	20241002	113200	194224864	1653	1653	1653	1653	18
497	20241002	113100	194195110	1653	1653	1653	1653	0
498	20241002	113000	194195110	1653	1653	1653	1653	0
499	20241002	112900	194195110	1653	1653	1653	1653	0
500	20241002	112800	194195110	1653	1653	1653	1653	1
501	20241002	112700	194193457	1653	1653	1653	1653	0
502	20241002	112600	194193457	1653	1653	1653	1653	0
503	20241002	112500	194193457	1653	1650	1653	1645	1868
504	20241002	112400	191108556	1651	1651	1651	1651	0
505	20241002	112300	191108556	1651	1651	1651	1651	0
506	20241002	112200	191108556	1651	1651	1651	1646	189
507	20241002	112100	190797427	1651	1651	1651	1651	1
508	20241002	112000	190795776	1650	1650	1650	1650	1
509	20241002	111900	190794126	1651	1651	1651	1651	0
510	20241002	111800	190794126	1651	1651	1651	1651	100
511	20241002	111700	190629026	1651	1651	1651	1651	50
512	20241002	111600	190546476	1651	1651	1651	1651	0
513	20241002	111500	190546476	1651	1644	1651	1640	8803
514	20241002	111400	176097365	1647	1648	1648	1647	96
515	20241002	111300	175939237	1649	1649	1649	1644	811
516	20241002	111200	174603710	1648	1649	1649	1648	15
517	20241002	111100	174578985	1650	1650	1650	1648	6
518	20241002	111000	174569087	1650	1650	1650	1650	0
519	20241002	110900	174569087	1650	1648	1650	1648	2
520	20241002	110800	174565789	1650	1650	1650	1650	10
521	20241002	110700	174549289	1651	1651	1651	1651	0
522	20241002	110600	174549289	1651	1651	1651	1651	0
523	20241002	110500	174549289	1651	1651	1651	1651	1
524	20241002	110400	174547638	1649	1649	1649	1649	73
525	20241002	110300	174427261	1649	1649	1649	1649	0
526	20241002	110200	174427261	1649	1649	1649	1649	4
527	20241002	110100	174420665	1649	1649	1649	1649	0
528	20241002	110000	174420665	1649	1649	1649	1649	1
529	20241002	105900	174419016	1646	1646	1646	1646	0
530	20241002	105800	174419016	1646	1646	1646	1646	0
531	20241002	105700	174419016	1646	1646	1646	1646	8
532	20241002	105600	174405848	1651	1651	1651	1651	1
533	20241002	105500	174404197	1647	1648	1648	1647	63
534	20241002	105400	174300426	1648	1648	1648	1648	0
535	20241002	105300	174300426	1648	1650	1650	1648	1645
536	20241002	105200	171586212	1653	1651	1653	1650	130
537	20241002	105100	171371642	1653	1653	1653	1653	0
538	20241002	105000	171371642	1653	1651	1653	1651	600
539	20241002	104900	170380164	1653	1653	1653	1653	1
540	20241002	104800	170378511	1651	1651	1651	1651	0
541	20241002	104700	170378511	1651	1651	1651	1651	10
542	20241002	104600	170362001	1650	1650	1650	1650	0
543	20241002	104500	170362001	1650	1650	1650	1650	116
544	20241002	104400	170170601	1650	1650	1650	1650	10
545	20241002	104300	170154101	1650	1654	1654	1650	14
546	20241002	104200	170130994	1654	1654	1654	1654	0
547	20241002	104100	170130994	1654	1654	1654	1654	14
548	20241002	104000	170107838	1654	1655	1655	1654	321
549	20241002	103900	169576903	1654	1658	1658	1654	5
550	20241002	103800	169568623	1658	1658	1658	1658	606
551	20241002	103700	168563875	1658	1658	1658	1658	2
552	20241002	103600	168560559	1658	1658	1658	1658	0
553	20241002	103500	168560559	1658	1648	1658	1648	7124
554	20241002	103400	156771974	1646	1646	1646	1646	738
555	20241002	103300	155557226	1645	1645	1645	1645	1505
556	20241002	103200	153081501	1643	1644	1645	1643	1162
557	20241002	103100	151171173	1642	1642	1642	1642	931
558	20241002	103000	149642471	1639	1639	1639	1639	0
559	20241002	102900	149642471	1639	1639	1639	1639	0
560	20241002	102800	149642471	1639	1640	1640	1639	2335
561	20241002	102700	145813306	1642	1640	1642	1640	1630
562	20241002	102600	143140104	1642	1642	1642	1642	0
563	20241002	102500	143140104	1642	1642	1642	1642	0
564	20241002	102400	143140104	1642	1642	1642	1642	167
565	20241002	102300	142865890	1640	1640	1640	1640	304
566	20241002	102200	142367330	1640	1640	1640	1640	0
567	20241002	102100	142367330	1640	1641	1641	1640	20
568	20241002	102000	142334529	1638	1639	1639	1638	630
569	20241002	101900	141302406	1639	1639	1639	1638	1100
570	20241002	101800	139500113	1642	1642	1642	1642	1
571	20241002	101700	139498471	1642	1642	1642	1642	50
572	20241002	101600	139416371	1642	1642	1642	1638	4355
573	20241002	101500	132271968	1642	1642	1642	1642	1420
574	20241002	101400	129940328	1642	1642	1642	1642	25
575	20241002	101300	129899278	1642	1642	1642	1642	1
576	20241002	101200	129897636	1639	1640	1640	1639	1365
577	20241002	101100	127660364	1640	1640	1640	1640	0
578	20241002	101000	127660364	1640	1641	1641	1640	1243
579	20241002	100900	125621837	1640	1644	1644	1640	1090
580	20241002	100800	123832059	1645	1645	1645	1645	0
581	20241002	100700	123832059	1645	1645	1645	1644	89
582	20241002	100600	123685740	1645	1645	1645	1645	400
583	20241002	100500	123027740	1645	1644	1645	1644	567
584	20241002	100400	122095125	1644	1644	1644	1644	500
585	20241002	100300	121273125	1644	1644	1644	1644	0
586	20241002	100200	121273125	1644	1644	1644	1644	1
587	20241002	100100	121271481	1645	1645	1645	1645	505
588	20241002	100000	120440756	1645	1645	1645	1645	0
589	20241002	095900	120440756	1645	1645	1645	1645	50
590	20241002	095800	120358506	1641	1641	1641	1641	1095
591	20241002	095700	118561611	1641	1641	1641	1641	182
592	20241002	095600	118262949	1641	1641	1641	1641	11
593	20241002	095500	118244898	1641	1641	1641	1641	98
594	20241002	095400	118084080	1641	1640	1641	1640	60
595	20241002	095300	117985679	1640	1640	1640	1640	9
596	20241002	095200	117970919	1640	1641	1641	1640	1907
597	20241002	095100	114843436	1640	1641	1641	1640	236
598	20241002	095000	114456209	1646	1646	1646	1646	1
599	20241002	094900	114454563	1641	1646	1646	1641	131
600	20241002	094800	114239437	1640	1640	1640	1640	0
601	20241002	094700	114239437	1640	1642	1645	1640	2796
602	20241002	094600	109653071	1642	1643	1645	1642	868
603	20241002	094500	108226045	1645	1643	1645	1643	254
604	20241002	094400	107808623	1643	1643	1643	1643	1741
605	20241002	094300	104948160	1643	1643	1643	1643	1421
606	20241002	094200	102613457	1642	1643	1643	1642	64
607	20241002	094100	102508322	1640	1639	1640	1639	843
608	20241002	094000	101125902	1639	1644	1644	1639	13408
609	20241002	093900	79116813	1645	1645	1647	1645	209
610	20241002	093800	78772994	1645	1647	1647	1645	10
611	20241002	093700	78756536	1648	1649	1649	1644	838
612	20241002	093600	77376011	1649	1650	1650	1644	458
613	20241002	093500	76620772	1643	1647	1647	1643	4666
614	20241002	093400	68948489	1649	1649	1649	1649	3
615	20241002	093300	68943542	1650	1650	1650	1650	1000
616	20241002	093200	67293542	1650	1650	1650	1650	50
617	20241002	093100	67211042	1650	1648	1650	1645	2444
618	20241002	093000	63189199	1650	1650	1650	1650	1
619	20241002	092900	63187549	1652	1652	1652	1652	1
620	20241002	092800	63185897	1654	1654	1654	1654	1
621	20241002	092700	63184243	1646	1657	1657	1645	3743
622	20241002	092600	57022301	1657	1657	1657	1650	4
623	20241002	092500	57015680	1656	1650	1656	1650	12
624	20241002	092400	56995868	1647	1650	1650	1647	1923
625	20241002	092300	53825380	1650	1650	1650	1650	0
626	20241002	092200	53825380	1650	1647	1656	1647	73
627	20241002	092100	53704972	1649	1649	1649	1647	1921
628	20241002	092000	50540610	1649	1654	1656	1649	4895
629	20241002	091900	42462533	1657	1658	1658	1657	11
630	20241002	091800	42444305	1660	1659	1660	1659	23
631	20241002	091700	42406147	1659	1659	1659	1652	223
632	20241002	091600	42037321	1659	1659	1659	1659	2067
633	20241002	091500	38608168	1659	1658	1659	1658	848
634	20241002	091400	37201446	1658	1658	1658	1658	501
635	20241002	091300	36370788	1651	1651	1651	1650	934
636	20241002	091200	34829088	1651	1650	1659	1649	1874
637	20241002	091100	31729288	1655	1659	1659	1651	1374
638	20241002	091000	29459398	1652	1664	1664	1652	2007
639	20241002	090900	26142675	1664	1666	1666	1660	163
640	20241002	090800	25871389	1653	1648	1653	1648	1311
641	20241002	090700	23707406	1648	1649	1650	1648	4047
642	20241002	090600	17037724	1649	1650	1650	1649	1936
643	20241002	090500	13843760	1650	1653	1653	1650	232
644	20241002	090400	13460414	1650	1653	1653	1650	58
645	20241002	090300	13364603	1648	1657	1657	1648	6011
646	20241002	090200	3444967	1658	1667	1667	1658	1788
647	20241002	090100	471005	1668	1679	1679	1668	185
648	20241002	090000	161473	1680	1682	1682	1680	84