KissMeData/099220/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	201100	386005001	1238	1238	1238	1238	8236
3	20241022	201000	386005001	1238	1238	1238	1238	0
4	20241022	200900	386005001	1238	1238	1238	1238	0
5	20241022	200800	386005001	1238	1238	1238	1238	0
6	20241022	200700	386005001	1238	1238	1238	1238	0
7	20241022	200600	386005001	1238	1238	1238	1238	0
8	20241022	200500	386005001	1238	1238	1238	1238	0
9	20241022	200400	386005001	1238	1238	1238	1238	0
10	20241022	200300	386005001	1238	1238	1238	1238	0
11	20241022	200200	386005001	1238	1238	1238	1238	0
12	20241022	200100	386005001	1238	1238	1238	1238	0
13	20241022	200000	386005001	1238	1238	1238	1238	0
14	20241022	195900	386005001	1238	1238	1238	1238	0
15	20241022	195800	386005001	1238	1238	1238	1238	0
16	20241022	195700	386005001	1238	1238	1238	1238	0
17	20241022	195600	386005001	1238	1238	1238	1238	0
18	20241022	195500	386005001	1238	1238	1238	1238	0
19	20241022	195400	386005001	1238	1238	1238	1238	0
20	20241022	195300	386005001	1238	1238	1238	1238	0
21	20241022	195200	386005001	1238	1238	1238	1238	0
22	20241022	195100	386005001	1238	1238	1238	1238	0
23	20241022	195000	386005001	1238	1238	1238	1238	0
24	20241022	194900	386005001	1238	1238	1238	1238	0
25	20241022	194800	386005001	1238	1238	1238	1238	0
26	20241022	194700	386005001	1238	1238	1238	1238	0
27	20241022	194600	386005001	1238	1238	1238	1238	0
28	20241022	194500	386005001	1238	1238	1238	1238	0
29	20241022	194400	386005001	1238	1238	1238	1238	0
30	20241022	194300	386005001	1238	1238	1238	1238	0
31	20241022	194200	386005001	1238	1238	1238	1238	0
32	20241022	194100	386005001	1238	1238	1238	1238	8236
33	20241022	194000	386005001	1238	1238	1238	1238	0
34	20241022	193900	386005001	1238	1238	1238	1238	0
35	20241022	193800	386005001	1238	1238	1238	1238	0
36	20241022	193700	386005001	1238	1238	1238	1238	0
37	20241022	193600	386005001	1238	1238	1238	1238	0
38	20241022	193500	386005001	1238	1238	1238	1238	0
39	20241022	193400	386005001	1238	1238	1238	1238	0
40	20241022	193300	386005001	1238	1238	1238	1238	0
41	20241022	193200	386005001	1238	1238	1238	1238	0
42	20241022	193100	386005001	1238	1238	1238	1238	0
43	20241022	193000	386005001	1238	1238	1238	1238	0
44	20241022	192900	386005001	1238	1238	1238	1238	0
45	20241022	192800	386005001	1238	1238	1238	1238	0
46	20241022	192700	386005001	1238	1238	1238	1238	0
47	20241022	192600	386005001	1238	1238	1238	1238	0
48	20241022	192500	386005001	1238	1238	1238	1238	0
49	20241022	192400	386005001	1238	1238	1238	1238	0
50	20241022	192300	386005001	1238	1238	1238	1238	0
51	20241022	192200	386005001	1238	1238	1238	1238	0
52	20241022	192100	386005001	1238	1238	1238	1238	0
53	20241022	192000	386005001	1238	1238	1238	1238	0
54	20241022	191900	386005001	1238	1238	1238	1238	0
55	20241022	191800	386005001	1238	1238	1238	1238	0
56	20241022	191700	386005001	1238	1238	1238	1238	0
57	20241022	191600	386005001	1238	1238	1238	1238	0
58	20241022	191500	386005001	1238	1238	1238	1238	0
59	20241022	191400	386005001	1238	1238	1238	1238	0
60	20241022	191300	386005001	1238	1238	1238	1238	0
61	20241022	191200	386005001	1238	1238	1238	1238	0
62	20241022	191100	386005001	1238	1238	1238	1238	8236
63	20241022	191000	386005001	1238	1238	1238	1238	0
64	20241022	190900	386005001	1238	1238	1238	1238	0
65	20241022	190800	386005001	1238	1238	1238	1238	0
66	20241022	190700	386005001	1238	1238	1238	1238	0
67	20241022	190600	386005001	1238	1238	1238	1238	0
68	20241022	190500	386005001	1238	1238	1238	1238	0
69	20241022	190400	386005001	1238	1238	1238	1238	0
70	20241022	190300	386005001	1238	1238	1238	1238	0
71	20241022	190200	386005001	1238	1238	1238	1238	0
72	20241022	190100	386005001	1238	1238	1238	1238	0
73	20241022	190000	386005001	1238	1238	1238	1238	0
74	20241022	185900	386005001	1238	1238	1238	1238	0
75	20241022	185800	386005001	1238	1238	1238	1238	0
76	20241022	185700	386005001	1238	1238	1238	1238	0
77	20241022	185600	386005001	1238	1238	1238	1238	0
78	20241022	185500	386005001	1238	1238	1238	1238	0
79	20241022	185400	386005001	1238	1238	1238	1238	0
80	20241022	185300	386005001	1238	1238	1238	1238	0
81	20241022	185200	386005001	1238	1238	1238	1238	0
82	20241022	185100	386005001	1238	1238	1238	1238	0
83	20241022	185000	386005001	1238	1238	1238	1238	0
84	20241022	184900	386005001	1238	1238	1238	1238	0
85	20241022	184800	386005001	1238	1238	1238	1238	0
86	20241022	184700	386005001	1238	1238	1238	1238	0
87	20241022	184600	386005001	1238	1238	1238	1238	0
88	20241022	184500	386005001	1238	1238	1238	1238	0
89	20241022	184400	386005001	1238	1238	1238	1238	0
90	20241022	184300	386005001	1238	1238	1238	1238	0
91	20241022	184200	386005001	1238	1238	1238	1238	0
92	20241022	184100	386005001	1238	1238	1238	1238	8236
93	20241022	184000	386005001	1238	1238	1238	1238	0
94	20241022	183900	386005001	1238	1238	1238	1238	0
95	20241022	183800	386005001	1238	1238	1238	1238	0
96	20241022	183700	386005001	1238	1238	1238	1238	0
97	20241022	183600	386005001	1238	1238	1238	1238	0
98	20241022	183500	386005001	1238	1238	1238	1238	0
99	20241022	183400	386005001	1238	1238	1238	1238	0
100	20241022	183300	386005001	1238	1238	1238	1238	0
101	20241022	183200	386005001	1238	1238	1238	1238	0
102	20241022	183100	386005001	1238	1238	1238	1238	0
103	20241022	183000	386005001	1238	1238	1238	1238	0
104	20241022	182900	386005001	1238	1238	1238	1238	0
105	20241022	182800	386005001	1238	1238	1238	1238	0
106	20241022	182700	386005001	1238	1238	1238	1238	0
107	20241022	182600	386005001	1238	1238	1238	1238	0
108	20241022	182500	386005001	1238	1238	1238	1238	0
109	20241022	182400	386005001	1238	1238	1238	1238	0
110	20241022	182300	386005001	1238	1238	1238	1238	0
111	20241022	182200	386005001	1238	1238	1238	1238	0
112	20241022	182100	386005001	1238	1238	1238	1238	0
113	20241022	182000	386005001	1238	1238	1238	1238	0
114	20241022	181900	386005001	1238	1238	1238	1238	0
115	20241022	181800	386005001	1238	1238	1238	1238	0
116	20241022	181700	386005001	1238	1238	1238	1238	0
117	20241022	181600	386005001	1238	1238	1238	1238	0
118	20241022	181500	386005001	1238	1238	1238	1238	0
119	20241022	181400	386005001	1238	1238	1238	1238	0
120	20241022	181300	386005001	1238	1238	1238	1238	0
121	20241022	181200	386005001	1238	1238	1238	1238	0
122	20241022	181100	386005001	1238	1238	1238	1238	8236
123	20241022	181000	386005001	1238	1238	1238	1238	0
124	20241022	180900	386005001	1238	1238	1238	1238	0
125	20241022	180800	386005001	1238	1238	1238	1238	0
126	20241022	180700	386005001	1238	1238	1238	1238	0
127	20241022	180600	386005001	1238	1238	1238	1238	0
128	20241022	180500	386005001	1238	1238	1238	1238	0
129	20241022	180400	386005001	1238	1238	1238	1238	0
130	20241022	180300	386005001	1238	1238	1238	1238	0
131	20241022	180200	386005001	1238	1238	1238	1238	0
132	20241022	180100	386005001	1238	1238	1238	1238	0
133	20241022	180000	386005001	1238	1238	1238	1238	0
134	20241022	175900	386005001	1238	1238	1238	1238	0
135	20241022	175800	386005001	1238	1238	1238	1238	0
136	20241022	175700	386005001	1238	1238	1238	1238	0
137	20241022	175600	386005001	1238	1238	1238	1238	0
138	20241022	175500	386005001	1238	1238	1238	1238	0
139	20241022	175400	386005001	1238	1238	1238	1238	0
140	20241022	175300	386005001	1238	1238	1238	1238	0
141	20241022	175200	386005001	1238	1238	1238	1238	0
142	20241022	175100	386005001	1238	1238	1238	1238	0
143	20241022	175000	386005001	1238	1238	1238	1238	0
144	20241022	174900	386005001	1238	1238	1238	1238	0
145	20241022	174800	386005001	1238	1238	1238	1238	0
146	20241022	174700	386005001	1238	1238	1238	1238	0
147	20241022	174600	386005001	1238	1238	1238	1238	0
148	20241022	174500	386005001	1238	1238	1238	1238	0
149	20241022	174400	386005001	1238	1238	1238	1238	0
150	20241022	174300	386005001	1238	1238	1238	1238	0
151	20241022	174200	386005001	1238	1238	1238	1238	0
152	20241022	174100	386005001	1238	1238	1238	1238	8236
153	20241022	174000	386005001	1238	1238	1238	1238	0
154	20241022	173900	386005001	1238	1238	1238	1238	0
155	20241022	173800	386005001	1238	1238	1238	1238	0
156	20241022	173700	386005001	1238	1238	1238	1238	0
157	20241022	173600	386005001	1238	1238	1238	1238	0
158	20241022	173500	386005001	1238	1238	1238	1238	0
159	20241022	173400	386005001	1238	1238	1238	1238	0
160	20241022	173300	386005001	1238	1238	1238	1238	0
161	20241022	173200	386005001	1238	1238	1238	1238	0
162	20241022	173100	386005001	1238	1238	1238	1238	0
163	20241022	173000	386005001	1238	1238	1238	1238	0
164	20241022	172900	386005001	1238	1238	1238	1238	0
165	20241022	172800	386005001	1238	1238	1238	1238	0
166	20241022	172700	386005001	1238	1238	1238	1238	0
167	20241022	172600	386005001	1238	1238	1238	1238	0
168	20241022	172500	386005001	1238	1238	1238	1238	0
169	20241022	172400	386005001	1238	1238	1238	1238	0
170	20241022	172300	386005001	1238	1238	1238	1238	0
171	20241022	172200	386005001	1238	1238	1238	1238	0
172	20241022	172100	386005001	1238	1238	1238	1238	0
173	20241022	172000	386005001	1238	1238	1238	1238	0
174	20241022	171900	386005001	1238	1238	1238	1238	0
175	20241022	171800	386005001	1238	1238	1238	1238	0
176	20241022	171700	386005001	1238	1238	1238	1238	0
177	20241022	171600	386005001	1238	1238	1238	1238	0
178	20241022	171500	386005001	1238	1238	1238	1238	0
179	20241022	171400	386005001	1238	1238	1238	1238	0
180	20241022	171300	386005001	1238	1238	1238	1238	0
181	20241022	171200	386005001	1238	1238	1238	1238	0
182	20241022	171100	386005001	1238	1238	1238	1238	8236
183	20241022	171000	386005001	1238	1238	1238	1238	0
184	20241022	170900	386005001	1238	1238	1238	1238	0
185	20241022	170800	386005001	1238	1238	1238	1238	0
186	20241022	170700	386005001	1238	1238	1238	1238	0
187	20241022	170600	386005001	1238	1238	1238	1238	0
188	20241022	170500	386005001	1238	1238	1238	1238	0
189	20241022	170400	386005001	1238	1238	1238	1238	0
190	20241022	170300	386005001	1238	1238	1238	1238	0
191	20241022	170200	386005001	1238	1238	1238	1238	0
192	20241022	170100	386005001	1238	1238	1238	1238	0
193	20241022	170000	386005001	1238	1238	1238	1238	0
194	20241022	165900	386005001	1238	1238	1238	1238	0
195	20241022	165800	386005001	1238	1238	1238	1238	0
196	20241022	165700	386005001	1238	1238	1238	1238	0
197	20241022	165600	386005001	1238	1238	1238	1238	0
198	20241022	165500	386005001	1238	1238	1238	1238	0
199	20241022	165400	386005001	1238	1238	1238	1238	0
200	20241022	165300	386005001	1238	1238	1238	1238	0
201	20241022	165200	386005001	1238	1238	1238	1238	0
202	20241022	165100	386005001	1238	1238	1238	1238	0
203	20241022	165000	386005001	1238	1238	1238	1238	0
204	20241022	164900	386005001	1238	1238	1238	1238	0
205	20241022	164800	386005001	1238	1238	1238	1238	0
206	20241022	164700	386005001	1238	1238	1238	1238	0
207	20241022	164600	386005001	1238	1238	1238	1238	0
208	20241022	164500	386005001	1238	1238	1238	1238	0
209	20241022	164400	386005001	1238	1238	1238	1238	0
210	20241022	164300	386005001	1238	1238	1238	1238	0
211	20241022	164200	386005001	1238	1238	1238	1238	0
212	20241022	164100	386005001	1238	1238	1238	1238	8236
213	20241022	164000	386005001	1238	1238	1238	1238	0
214	20241022	163900	386005001	1238	1238	1238	1238	0
215	20241022	163800	386005001	1238	1238	1238	1238	0
216	20241022	163700	386005001	1238	1238	1238	1238	0
217	20241022	163600	386005001	1238	1238	1238	1238	0
218	20241022	163500	386005001	1238	1238	1238	1238	0
219	20241022	163400	386005001	1238	1238	1238	1238	0
220	20241022	163300	386005001	1238	1238	1238	1238	0
221	20241022	163200	386005001	1238	1238	1238	1238	0
222	20241022	163100	386005001	1238	1238	1238	1238	0
223	20241022	163000	386005001	1238	1238	1238	1238	0
224	20241022	162900	386005001	1238	1238	1238	1238	0
225	20241022	162800	386005001	1238	1238	1238	1238	0
226	20241022	162700	386005001	1238	1238	1238	1238	0
227	20241022	162600	386005001	1238	1238	1238	1238	0
228	20241022	162500	386005001	1238	1238	1238	1238	0
229	20241022	162400	386005001	1238	1238	1238	1238	0
230	20241022	162300	386005001	1238	1238	1238	1238	0
231	20241022	162200	386005001	1238	1238	1238	1238	0
232	20241022	162100	386005001	1238	1238	1238	1238	0
233	20241022	162000	386005001	1238	1238	1238	1238	0
234	20241022	161900	386005001	1238	1238	1238	1238	0
235	20241022	161800	386005001	1238	1238	1238	1238	0
236	20241022	161700	386005001	1238	1238	1238	1238	0
237	20241022	161600	386005001	1238	1238	1238	1238	0
238	20241022	161500	386005001	1238	1238	1238	1238	0
239	20241022	161400	386005001	1238	1238	1238	1238	0
240	20241022	161300	386005001	1238	1238	1238	1238	0
241	20241022	161200	386005001	1238	1238	1238	1238	0
242	20241022	161100	386005001	1238	1238	1238	1238	8236
243	20241022	161000	386005001	1238	1238	1238	1238	0
244	20241022	160900	386005001	1238	1238	1238	1238	0
245	20241022	160800	386005001	1238	1238	1238	1238	0
246	20241022	160700	386005001	1238	1238	1238	1238	0
247	20241022	160600	386005001	1238	1238	1238	1238	0
248	20241022	160500	386005001	1238	1238	1238	1238	0
249	20241022	160400	386005001	1238	1238	1238	1238	0
250	20241022	160300	386005001	1238	1238	1238	1238	0
251	20241022	160200	386005001	1238	1238	1238	1238	0
252	20241022	160100	386005001	1238	1238	1238	1238	0
253	20241022	160000	386005001	1238	1238	1238	1238	0
254	20241022	155900	386005001	1238	1238	1238	1238	0
255	20241022	155800	386005001	1238	1238	1238	1238	0
256	20241022	155700	386005001	1238	1238	1238	1238	0
257	20241022	155600	386005001	1238	1238	1238	1238	0
258	20241022	155500	386005001	1238	1238	1238	1238	0
259	20241022	155400	386005001	1238	1238	1238	1238	0
260	20241022	155300	386005001	1238	1238	1238	1238	0
261	20241022	155200	386005001	1238	1238	1238	1238	0
262	20241022	155100	386005001	1238	1238	1238	1238	0
263	20241022	155000	386005001	1238	1238	1238	1238	0
264	20241022	154900	386005001	1238	1238	1238	1238	0
265	20241022	154800	386005001	1238	1238	1238	1238	0
266	20241022	154700	386005001	1238	1238	1238	1238	0
267	20241022	154600	386005001	1238	1238	1238	1238	0
268	20241022	154500	386005001	1238	1238	1238	1238	0
269	20241022	154400	386005001	1238	1238	1238	1238	0
270	20241022	154300	386005001	1238	1238	1238	1238	0
271	20241022	154200	386005001	1238	1238	1238	1238	0
272	20241022	154100	386005001	1238	1238	1238	1238	8236
273	20241022	154000	386005001	1238	1238	1238	1238	0
274	20241022	153900	386005001	1238	1238	1238	1238	0
275	20241022	153800	386005001	1238	1238	1238	1238	0
276	20241022	153700	386005001	1238	1238	1238	1238	0
277	20241022	153600	386005001	1238	1238	1238	1238	0
278	20241022	153500	386005001	1238	1238	1238	1238	0
279	20241022	153400	386005001	1238	1238	1238	1238	0
280	20241022	153300	386005001	1238	1238	1238	1238	0
281	20241022	153200	386005001	1238	1238	1238	1238	0
282	20241022	153100	386005001	1238	1238	1238	1238	0
283	20241022	153000	386005001	1238	1238	1238	1238	8236
284	20241022	152900	375808833	1238	1238	1238	1238	0
285	20241022	152800	375808833	1238	1238	1238	1238	0
286	20241022	152700	375808833	1238	1238	1238	1238	0
287	20241022	152600	375808833	1238	1238	1238	1238	0
288	20241022	152500	375808833	1238	1238	1238	1238	0
289	20241022	152400	375808833	1238	1238	1238	1238	0
290	20241022	152300	375808833	1238	1238	1238	1238	0
291	20241022	152200	375808833	1238	1238	1238	1238	0
292	20241022	152100	375808833	1238	1238	1238	1238	0
293	20241022	152000	375808833	1238	1238	1238	1238	0
294	20241022	151900	375808833	1238	1238	1239	1238	1201
295	20241022	151800	374321944	1238	1238	1238	1238	332
296	20241022	151700	373910928	1238	1237	1238	1237	454
297	20241022	151600	373348930	1237	1237	1237	1237	1024
298	20241022	151500	372082242	1237	1239	1239	1236	1822
299	20241022	151400	369827959	1239	1239	1239	1239	981
300	20241022	151300	368612500	1239	1239	1239	1239	200
301	20241022	151200	368364700	1239	1236	1239	1236	1201
302	20241022	151100	366879664	1237	1237	1238	1237	957
303	20241022	151000	365695849	1237	1239	1239	1237	5039
304	20241022	150900	359459692	1239	1239	1239	1238	1273
305	20241022	150800	357882522	1239	1239	1239	1238	1740
306	20241022	150700	355726875	1240	1240	1240	1240	0
307	20241022	150600	355726875	1240	1238	1240	1238	641
308	20241022	150500	354932817	1238	1238	1238	1238	8
309	20241022	150400	354922913	1238	1238	1239	1237	5610
310	20241022	150300	347980683	1239	1239	1240	1239	1980
311	20241022	150200	345527462	1239	1240	1240	1239	7692
312	20241022	150100	335991074	1241	1241	1241	1240	457
313	20241022	150000	335424017	1241	1241	1241	1241	3
314	20241022	145900	335420294	1241	1241	1241	1241	270
315	20241022	145800	335085224	1242	1241	1242	1241	1205
316	20241022	145700	333589614	1242	1242	1242	1242	217
317	20241022	145600	333320100	1242	1243	1243	1242	64
318	20241022	145500	333240598	1243	1243	1243	1243	404
319	20241022	145400	332738426	1243	1243	1243	1243	1
320	20241022	145300	332737183	1243	1243	1243	1243	2
321	20241022	145200	332734697	1242	1242	1242	1242	512
322	20241022	145100	332098793	1243	1243	1243	1243	65
323	20241022	145000	332017998	1243	1242	1243	1242	1578
324	20241022	144900	330057122	1242	1242	1242	1242	210
325	20241022	144800	329796302	1242	1242	1242	1242	1
326	20241022	144700	329795060	1241	1241	1241	1241	0
327	20241022	144600	329795060	1241	1241	1241	1241	446
328	20241022	144500	329241574	1241	1241	1241	1241	20
329	20241022	144400	329216754	1240	1241	1241	1240	2000
330	20241022	144300	326735815	1241	1241	1241	1241	95
331	20241022	144200	326617920	1241	1241	1241	1241	0
332	20241022	144100	326617920	1241	1241	1241	1241	127
333	20241022	144000	326460313	1245	1245	1245	1245	0
334	20241022	143900	326460313	1245	1245	1245	1245	0
335	20241022	143800	326460313	1245	1245	1245	1242	65
336	20241022	143700	326379568	1244	1244	1244	1244	1440
337	20241022	143600	324588208	1245	1245	1245	1245	111
338	20241022	143500	324450013	1245	1245	1245	1245	2205
339	20241022	143400	321704788	1245	1245	1245	1245	0
340	20241022	143300	321704788	1245	1245	1245	1245	1
341	20241022	143200	321703543	1245	1244	1245	1244	568
342	20241022	143100	320996427	1241	1244	1244	1241	980
343	20241022	143000	319779942	1244	1244	1244	1244	905
344	20241022	142900	318654122	1244	1244	1244	1244	500
345	20241022	142800	318032122	1242	1242	1242	1242	0
346	20241022	142700	318032122	1242	1242	1242	1242	1
347	20241022	142600	318030880	1244	1242	1244	1242	659
348	20241022	142500	317212194	1244	1244	1244	1244	301
349	20241022	142400	316837750	1244	1244	1244	1244	300
350	20241022	142300	316464550	1244	1244	1244	1244	2
351	20241022	142200	316462062	1244	1244	1244	1244	10
352	20241022	142100	316449622	1244	1244	1244	1244	0
353	20241022	142000	316449622	1244	1244	1244	1244	0
354	20241022	141900	316449622	1244	1244	1244	1244	400
355	20241022	141800	315952022	1244	1244	1244	1244	0
356	20241022	141700	315952022	1244	1244	1244	1244	0
357	20241022	141600	315952022	1244	1244	1244	1244	0
358	20241022	141500	315952022	1244	1244	1244	1244	0
359	20241022	141400	315952022	1244	1244	1244	1244	0
360	20241022	141300	315952022	1244	1244	1244	1244	3
361	20241022	141200	315948290	1244	1244	1244	1244	0
362	20241022	141100	315948290	1244	1244	1244	1244	0
363	20241022	141000	315948290	1244	1244	1244	1244	1
364	20241022	140900	315947046	1243	1242	1243	1240	1122
365	20241022	140800	314554388	1241	1241	1241	1241	46
366	20241022	140700	314497302	1242	1242	1242	1242	41
367	20241022	140600	314446380	1240	1240	1240	1240	200
368	20241022	140500	314198380	1241	1241	1241	1241	0
369	20241022	140400	314198380	1241	1242	1242	1240	14578
370	20241022	140300	296119477	1242	1242	1242	1242	0
371	20241022	140200	296119477	1242	1242	1242	1242	1163
372	20241022	140100	294675031	1242	1242	1242	1242	325
373	20241022	140000	294271381	1244	1244	1244	1244	0
374	20241022	135900	294271381	1244	1244	1244	1244	5
375	20241022	135800	294265161	1244	1244	1244	1244	0
376	20241022	135700	294265161	1244	1244	1244	1244	70
377	20241022	135600	294178081	1244	1244	1244	1244	0
378	20241022	135500	294178081	1244	1244	1244	1244	0
379	20241022	135400	294178081	1244	1244	1244	1244	70
380	20241022	135300	294091001	1241	1241	1241	1241	0
381	20241022	135200	294091001	1241	1241	1241	1241	0
382	20241022	135100	294091001	1241	1241	1241	1241	0
383	20241022	135000	294091001	1241	1241	1241	1241	0
384	20241022	134900	294091001	1241	1242	1242	1241	2351
385	20241022	134800	291173409	1242	1242	1242	1242	1
386	20241022	134700	291172167	1241	1243	1243	1241	5000
387	20241022	134600	284961230	1243	1245	1245	1243	4208
388	20241022	134500	279729559	1244	1244	1244	1244	0
389	20241022	134400	279729559	1244	1244	1244	1244	0
390	20241022	134300	279729559	1244	1244	1244	1244	0
391	20241022	134200	279729559	1244	1246	1246	1244	2261
392	20241022	134100	276915875	1246	1246	1246	1246	502
393	20241022	134000	276290383	1246	1246	1246	1246	1
394	20241022	133900	276289137	1246	1246	1246	1246	1
395	20241022	133800	276287891	1245	1245	1245	1245	3310
396	20241022	133700	272166941	1245	1245	1245	1245	0
397	20241022	133600	272166941	1245	1245	1245	1245	0
398	20241022	133500	272166941	1245	1244	1245	1244	440
399	20241022	133400	271619580	1244	1244	1244	1244	1
400	20241022	133300	271618336	1244	1244	1244	1244	0
401	20241022	133200	271618336	1244	1244	1244	1244	0
402	20241022	133100	271618336	1244	1244	1244	1244	50
403	20241022	133000	271556136	1244	1244	1244	1244	0
404	20241022	132900	271556136	1244	1244	1244	1244	1
405	20241022	132800	271554892	1243	1243	1243	1243	0
406	20241022	132700	271554892	1243	1243	1243	1243	0
407	20241022	132600	271554892	1243	1243	1243	1243	1127
408	20241022	132500	270154031	1242	1242	1242	1242	1
409	20241022	132400	270152789	1242	1242	1242	1242	0
410	20241022	132300	270152789	1242	1242	1242	1242	0
411	20241022	132200	270152789	1242	1243	1243	1242	198
412	20241022	132100	269906738	1245	1245	1245	1245	400
413	20241022	132000	269408738	1245	1245	1245	1245	20
414	20241022	131900	269383838	1243	1243	1243	1243	94
415	20241022	131800	269266996	1245	1245	1245	1245	100
416	20241022	131700	269142496	1245	1245	1245	1245	1
417	20241022	131600	269141251	1245	1245	1245	1245	0
418	20241022	131500	269141251	1245	1245	1245	1245	115
419	20241022	131400	268998076	1245	1245	1245	1245	0
420	20241022	131300	268998076	1245	1245	1245	1245	451
421	20241022	131200	268436581	1245	1243	1245	1243	14
422	20241022	131100	268419177	1245	1245	1245	1245	4
423	20241022	131000	268414197	1245	1245	1245	1245	200
424	20241022	130900	268165197	1245	1245	1245	1245	0
425	20241022	130800	268165197	1245	1245	1245	1245	0
426	20241022	130700	268165197	1245	1245	1245	1245	671
427	20241022	130600	267329802	1244	1244	1244	1244	78
428	20241022	130500	267232770	1244	1243	1244	1243	134
429	20241022	130400	267066174	1242	1242	1242	1242	0
430	20241022	130300	267066174	1242	1242	1242	1242	0
431	20241022	130200	267066174	1242	1242	1242	1242	0
432	20241022	130100	267066174	1242	1242	1242	1242	0
433	20241022	130000	267066174	1242	1242	1242	1242	0
434	20241022	125900	267066174	1242	1241	1242	1241	168
435	20241022	125800	266857676	1241	1241	1241	1241	200
436	20241022	125700	266609476	1241	1241	1241	1241	500
437	20241022	125600	265988976	1241	1241	1241	1241	0
438	20241022	125500	265988976	1241	1241	1241	1241	0
439	20241022	125400	265988976	1241	1241	1241	1241	0
440	20241022	125300	265988976	1241	1241	1241	1241	0
441	20241022	125200	265988976	1241	1241	1241	1241	0
442	20241022	125100	265988976	1241	1241	1241	1241	1000
443	20241022	125000	264747976	1243	1242	1243	1242	39
444	20241022	124900	264699508	1243	1243	1243	1243	0
445	20241022	124800	264699508	1243	1241	1243	1241	561
446	20241022	124700	264003240	1242	1242	1242	1242	400
447	20241022	124600	263506440	1242	1242	1242	1242	1000
448	20241022	124500	262264440	1242	1242	1242	1242	447
449	20241022	124400	261709266	1242	1242	1242	1242	92
450	20241022	124300	261595002	1243	1244	1244	1243	68
451	20241022	124200	261510472	1245	1245	1245	1245	0
452	20241022	124100	261510472	1245	1245	1245	1245	354
453	20241022	124000	261069742	1245	1245	1245	1245	0
454	20241022	123900	261069742	1245	1245	1245	1245	0
455	20241022	123800	261069742	1245	1245	1245	1245	0
456	20241022	123700	261069742	1245	1245	1245	1245	0
457	20241022	123600	261069742	1245	1245	1245	1245	1
458	20241022	123500	261068497	1245	1245	1245	1245	256
459	20241022	123400	260749777	1244	1244	1244	1244	61
460	20241022	123300	260673893	1244	1244	1244	1243	73
461	20241022	123200	260583082	1244	1244	1244	1244	0
462	20241022	123100	260583082	1244	1244	1244	1244	10
463	20241022	123000	260570642	1244	1244	1244	1244	1
464	20241022	122900	260569398	1245	1245	1245	1245	0
465	20241022	122800	260569398	1245	1245	1245	1245	5
466	20241022	122700	260563173	1245	1245	1245	1245	0
467	20241022	122600	260563173	1245	1245	1245	1245	125
468	20241022	122500	260407548	1245	1245	1245	1245	399
469	20241022	122400	259910793	1245	1245	1245	1245	0
470	20241022	122300	259910793	1245	1245	1245	1245	0
471	20241022	122200	259910793	1245	1245	1245	1245	1010
472	20241022	122100	258653343	1245	1245	1245	1245	130
473	20241022	122000	258491493	1245	1245	1245	1245	0
474	20241022	121900	258491493	1245	1245	1245	1245	0
475	20241022	121800	258491493	1245	1245	1245	1245	0
476	20241022	121700	258491493	1245	1245	1245	1245	0
477	20241022	121600	258491493	1245	1245	1245	1245	2147
478	20241022	121500	255818478	1244	1244	1244	1244	0
479	20241022	121400	255818478	1244	1244	1244	1244	0
480	20241022	121300	255818478	1244	1244	1244	1244	0
481	20241022	121200	255818478	1244	1244	1244	1244	0
482	20241022	121100	255818478	1244	1244	1244	1244	0
483	20241022	121000	255818478	1244	1244	1244	1244	0
484	20241022	120900	255818478	1244	1244	1244	1244	0
485	20241022	120800	255818478	1244	1244	1244	1244	393
486	20241022	120700	255329586	1249	1249	1249	1249	0
487	20241022	120600	255329586	1249	1249	1249	1249	440
488	20241022	120500	254780026	1249	1249	1249	1249	0
489	20241022	120400	254780026	1249	1249	1249	1249	200
490	20241022	120300	254530226	1249	1249	1249	1249	10
491	20241022	120200	254517736	1249	1249	1249	1249	0
492	20241022	120100	254517736	1249	1249	1249	1249	14
493	20241022	120000	254500250	1249	1248	1249	1243	1270
494	20241022	115900	252914687	1242	1246	1246	1242	7258
495	20241022	115800	243893309	1246	1247	1247	1246	103
496	20241022	115700	243764966	1246	1246	1246	1246	0
497	20241022	115600	243764966	1246	1247	1247	1246	749
498	20241022	115500	242831298	1248	1248	1248	1248	157
499	20241022	115400	242635362	1249	1249	1249	1249	2
500	20241022	115300	242632864	1249	1249	1249	1249	1
501	20241022	115200	242631615	1248	1248	1248	1248	0
502	20241022	115100	242631615	1248	1248	1248	1248	0
503	20241022	115000	242631615	1248	1248	1248	1248	188
504	20241022	114900	242396991	1248	1248	1248	1248	50
505	20241022	114800	242334591	1248	1248	1248	1248	10
506	20241022	114700	242322111	1247	1247	1247	1247	1
507	20241022	114600	242320864	1247	1247	1247	1247	0
508	20241022	114500	242320864	1247	1247	1247	1247	372
509	20241022	114400	241856980	1247	1247	1247	1247	10
510	20241022	114300	241844510	1247	1247	1247	1247	10
511	20241022	114200	241832040	1248	1248	1248	1248	980
512	20241022	114100	240609000	1246	1246	1246	1246	0
513	20241022	114000	240609000	1246	1246	1246	1246	0
514	20241022	113900	240609000	1246	1246	1246	1246	0
515	20241022	113800	240609000	1246	1246	1246	1246	0
516	20241022	113700	240609000	1246	1246	1246	1246	0
517	20241022	113600	240609000	1246	1246	1246	1246	109
518	20241022	113500	240473186	1246	1246	1246	1246	1
519	20241022	113400	240471940	1246	1246	1246	1246	0
520	20241022	113300	240471940	1246	1246	1246	1246	0
521	20241022	113200	240471940	1246	1246	1246	1246	1
522	20241022	113100	240470694	1246	1248	1248	1246	701
523	20241022	113000	239596570	1248	1248	1248	1248	282
524	20241022	112900	239244634	1249	1249	1249	1249	76
525	20241022	112800	239149710	1249	1249	1249	1249	10
526	20241022	112700	239137220	1249	1249	1249	1249	10
527	20241022	112600	239124730	1248	1248	1248	1248	4
528	20241022	112500	239119738	1249	1249	1249	1249	210
529	20241022	112400	238857448	1249	1249	1249	1249	1813
530	20241022	112300	236593011	1249	1249	1249	1249	0
531	20241022	112200	236593011	1249	1249	1249	1249	1053
532	20241022	112100	235277814	1249	1249	1249	1249	0
533	20241022	112000	235277814	1249	1249	1249	1249	5
534	20241022	111900	235271569	1249	1249	1249	1249	0
535	20241022	111800	235271569	1249	1249	1249	1249	1
536	20241022	111700	235270320	1243	1243	1243	1243	0
537	20241022	111600	235270320	1243	1243	1243	1243	0
538	20241022	111500	235270320	1243	1243	1243	1243	0
539	20241022	111400	235270320	1243	1244	1244	1243	987
540	20241022	111300	234042979	1244	1244	1244	1244	100
541	20241022	111200	233918579	1244	1244	1244	1244	0
542	20241022	111100	233918579	1244	1244	1244	1244	0
543	20241022	111000	233918579	1244	1244	1244	1244	1
544	20241022	110900	233917335	1251	1251	1251	1251	0
545	20241022	110800	233917335	1251	1244	1251	1244	95
546	20241022	110700	233799042	1242	1242	1242	1242	0
547	20241022	110600	233799042	1242	1243	1243	1242	3000
548	20241022	110500	230072922	1242	1242	1242	1242	0
549	20241022	110400	230072922	1242	1246	1246	1242	2010
550	20241022	110300	227573117	1246	1246	1246	1246	0
551	20241022	110200	227573117	1246	1246	1246	1246	0
552	20241022	110100	227573117	1246	1246	1246	1246	299
553	20241022	110000	227200563	1246	1250	1250	1246	1321
554	20241022	105900	225552860	1250	1250	1250	1250	653
555	20241022	105800	224736610	1250	1252	1252	1250	1062
556	20241022	105700	223406998	1252	1252	1252	1252	2
557	20241022	105600	223404494	1251	1251	1251	1251	77
558	20241022	105500	223308167	1251	1250	1251	1250	787
559	20241022	105400	222324407	1251	1251	1251	1251	2
560	20241022	105300	222321905	1250	1251	1251	1250	801
561	20241022	105200	221319855	1251	1251	1251	1251	12
562	20241022	105100	221304843	1251	1251	1252	1251	847
563	20241022	105000	220245241	1251	1249	1251	1249	9958
564	20241022	104900	207805452	1249	1249	1249	1249	2
565	20241022	104800	207802954	1249	1249	1249	1249	0
566	20241022	104700	207802954	1249	1249	1249	1249	0
567	20241022	104600	207802954	1249	1249	1249	1249	20
568	20241022	104500	207777974	1250	1250	1250	1250	0
569	20241022	104400	207777974	1250	1250	1250	1250	0
570	20241022	104300	207777974	1250	1250	1250	1250	50
571	20241022	104200	207715474	1252	1252	1252	1252	0
572	20241022	104100	207715474	1252	1252	1252	1252	0
573	20241022	104000	207715474	1252	1250	1252	1250	100
574	20241022	103900	207590344	1247	1247	1247	1247	31
575	20241022	103800	207551687	1247	1248	1248	1247	700
576	20241022	103700	206678733	1248	1248	1248	1248	0
577	20241022	103600	206678733	1248	1248	1248	1248	0
578	20241022	103500	206678733	1248	1249	1249	1248	1140
579	20241022	103400	205255956	1249	1248	1249	1248	59
580	20241022	103300	205182280	1249	1249	1249	1249	0
581	20241022	103200	205182280	1249	1249	1249	1249	2
582	20241022	103100	205179782	1247	1247	1247	1247	118
583	20241022	103000	205032636	1247	1245	1247	1245	1154
584	20241022	102900	203594408	1245	1242	1245	1240	312
585	20241022	102800	203206441	1243	1244	1244	1243	1037
586	20241022	102700	201917449	1245	1245	1245	1245	1
587	20241022	102600	201916204	1241	1241	1241	1241	0
588	20241022	102500	201916204	1241	1241	1241	1241	400
589	20241022	102400	201419804	1246	1246	1246	1246	50
590	20241022	102300	201357504	1246	1246	1246	1246	1
591	20241022	102200	201356258	1246	1246	1246	1246	2
592	20241022	102100	201353766	1246	1246	1246	1246	202
593	20241022	102000	201102074	1246	1246	1246	1246	2
594	20241022	101900	201099582	1246	1246	1246	1246	50
595	20241022	101800	201037282	1246	1239	1246	1239	2110
596	20241022	101700	198422985	1246	1239	1246	1239	11
597	20241022	101600	198409349	1240	1240	1247	1240	1946
598	20241022	101500	195996288	1240	1243	1243	1240	3310
599	20241022	101400	191891352	1240	1240	1240	1240	0
600	20241022	101300	191891352	1240	1240	1241	1240	230
601	20241022	101200	191606141	1241	1247	1247	1241	2301
602	20241022	101100	188750594	1242	1243	1243	1242	2559
603	20241022	101000	185570357	1241	1241	1241	1241	0
604	20241022	100900	185570357	1241	1241	1241	1241	402
605	20241022	100800	185071475	1241	1243	1243	1241	1155
606	20241022	100700	183637664	1247	1247	1247	1247	98
607	20241022	100600	183515458	1247	1246	1248	1246	548
608	20241022	100500	182832144	1246	1246	1246	1246	25
609	20241022	100400	182800994	1246	1246	1246	1246	804
610	20241022	100300	181799210	1246	1246	1246	1246	0
611	20241022	100200	181799210	1246	1246	1246	1246	1324
612	20241022	100100	180149506	1246	1245	1247	1240	1419
613	20241022	100000	178387630	1240	1240	1240	1240	1000
614	20241022	095900	177147630	1240	1244	1244	1240	800
615	20241022	095800	176155019	1244	1244	1244	1243	294
616	20241022	095700	175789463	1244	1241	1244	1241	4295
617	20241022	095600	170447097	1241	1241	1243	1239	3717
618	20241022	095500	165838352	1241	1243	1243	1241	7359
619	20241022	095400	156703852	1244	1249	1249	1244	1254
620	20241022	095300	155141477	1248	1254	1254	1248	20
621	20241022	095200	155116427	1255	1255	1255	1255	20
622	20241022	095100	155091327	1256	1256	1256	1256	0
623	20241022	095000	155091327	1256	1248	1256	1247	81
624	20241022	094900	154990072	1248	1259	1259	1248	4
625	20241022	094800	154985069	1261	1261	1261	1261	0
626	20241022	094700	154985069	1261	1261	1261	1261	5
627	20241022	094600	154978764	1264	1247	1268	1243	7570
628	20241022	094500	145506381	1247	1251	1251	1247	11540
629	20241022	094400	131083059	1250	1252	1252	1250	3984
630	20241022	094300	126100310	1252	1254	1261	1251	2643
631	20241022	094200	122789827	1253	1261	1261	1253	404
632	20241022	094100	122283249	1261	1255	1261	1254	3513
633	20241022	094000	117876990	1261	1260	1261	1254	6555
634	20241022	093900	109652735	1261	1268	1269	1261	63
635	20241022	093800	109573014	1266	1266	1278	1266	6789
636	20241022	093700	100932414	1267	1257	1267	1254	7338
637	20241022	093600	91672509	1258	1260	1260	1258	9505
638	20241022	093500	79708005	1260	1261	1261	1260	3285
639	20241022	093400	75568783	1266	1266	1266	1266	0
640	20241022	093300	75568783	1266	1260	1266	1260	787
641	20241022	093200	74576341	1261	1266	1266	1260	2046
642	20241022	093100	71994763	1267	1267	1267	1267	0
643	20241022	093000	71994763	1267	1267	1267	1267	7
644	20241022	092900	71985894	1261	1261	1261	1261	4125
645	20241022	092800	66784269	1261	1267	1267	1261	85
646	20241022	092700	66676580	1267	1267	1267	1267	7
647	20241022	092600	66667711	1267	1266	1268	1261	6608
648	20241022	092500	58315174	1268	1268	1268	1268	0
649	20241022	092400	58315174	1268	1268	1268	1268	249
650	20241022	092300	57999442	1263	1264	1264	1263	1162
651	20241022	092200	56531674	1267	1267	1267	1267	16
652	20241022	092100	56511402	1267	1267	1267	1267	39
653	20241022	092000	56461989	1262	1263	1263	1262	9559
654	20241022	091900	44398472	1263	1264	1264	1263	1124
655	20241022	091800	42978750	1269	1269	1269	1269	1
656	20241022	091700	42977481	1262	1265	1270	1262	202
657	20241022	091600	42720964	1262	1267	1267	1262	5829
658	20241022	091500	35346256	1267	1275	1277	1267	324
659	20241022	091400	34934704	1266	1274	1274	1266	2603
660	20241022	091300	31618554	1271	1271	1271	1265	2035
661	20241022	091200	29042085	1271	1271	1271	1267	1641
662	20241022	091100	26959105	1267	1267	1267	1267	50
663	20241022	091000	26895755	1267	1266	1267	1266	1304
664	20241022	090900	25244386	1267	1273	1282	1267	2828
665	20241022	090800	21654727	1273	1269	1273	1269	4556
666	20241022	090700	15856767	1270	1275	1275	1270	2481
667	20241022	090600	12701034	1277	1283	1283	1275	4538
668	20241022	090500	6900879	1283	1283	1283	1283	0
669	20241022	090400	6900879	1283	1283	1283	1283	0
670	20241022	090300	6900879	1283	1284	1284	1283	1208
671	20241022	090200	5349815	1284	1286	1286	1284	13
672	20241022	090100	5333103	1287	1287	1287	1287	1
673	20241022	090000	5331816	1278	1278	1278	1278	4172