KissMeData/227610/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	205200	250173193	1350	1350	1350	1350	5197
3	20241022	205100	250173193	1350	1350	1350	1350	0
4	20241022	205000	250173193	1350	1350	1350	1350	0
5	20241022	204900	250173193	1350	1350	1350	1350	0
6	20241022	204800	250173193	1350	1350	1350	1350	0
7	20241022	204700	250173193	1350	1350	1350	1350	0
8	20241022	204600	250173193	1350	1350	1350	1350	0
9	20241022	204500	250173193	1350	1350	1350	1350	0
10	20241022	204400	250173193	1350	1350	1350	1350	0
11	20241022	204300	250173193	1350	1350	1350	1350	0
12	20241022	204200	250173193	1350	1350	1350	1350	0
13	20241022	204100	250173193	1350	1350	1350	1350	0
14	20241022	204000	250173193	1350	1350	1350	1350	0
15	20241022	203900	250173193	1350	1350	1350	1350	0
16	20241022	203800	250173193	1350	1350	1350	1350	0
17	20241022	203700	250173193	1350	1350	1350	1350	0
18	20241022	203600	250173193	1350	1350	1350	1350	0
19	20241022	203500	250173193	1350	1350	1350	1350	0
20	20241022	203400	250173193	1350	1350	1350	1350	0
21	20241022	203300	250173193	1350	1350	1350	1350	0
22	20241022	203200	250173193	1350	1350	1350	1350	0
23	20241022	203100	250173193	1350	1350	1350	1350	0
24	20241022	203000	250173193	1350	1350	1350	1350	0
25	20241022	202900	250173193	1350	1350	1350	1350	0
26	20241022	202800	250173193	1350	1350	1350	1350	0
27	20241022	202700	250173193	1350	1350	1350	1350	0
28	20241022	202600	250173193	1350	1350	1350	1350	0
29	20241022	202500	250173193	1350	1350	1350	1350	0
30	20241022	202400	250173193	1350	1350	1350	1350	0
31	20241022	202300	250173193	1350	1350	1350	1350	0
32	20241022	202200	250173193	1350	1350	1350	1350	5197
33	20241022	202100	250173193	1350	1350	1350	1350	0
34	20241022	202000	250173193	1350	1350	1350	1350	0
35	20241022	201900	250173193	1350	1350	1350	1350	0
36	20241022	201800	250173193	1350	1350	1350	1350	0
37	20241022	201700	250173193	1350	1350	1350	1350	0
38	20241022	201600	250173193	1350	1350	1350	1350	0
39	20241022	201500	250173193	1350	1350	1350	1350	0
40	20241022	201400	250173193	1350	1350	1350	1350	0
41	20241022	201300	250173193	1350	1350	1350	1350	0
42	20241022	201200	250173193	1350	1350	1350	1350	0
43	20241022	201100	250173193	1350	1350	1350	1350	0
44	20241022	201000	250173193	1350	1350	1350	1350	0
45	20241022	200900	250173193	1350	1350	1350	1350	0
46	20241022	200800	250173193	1350	1350	1350	1350	0
47	20241022	200700	250173193	1350	1350	1350	1350	0
48	20241022	200600	250173193	1350	1350	1350	1350	0
49	20241022	200500	250173193	1350	1350	1350	1350	0
50	20241022	200400	250173193	1350	1350	1350	1350	0
51	20241022	200300	250173193	1350	1350	1350	1350	0
52	20241022	200200	250173193	1350	1350	1350	1350	0
53	20241022	200100	250173193	1350	1350	1350	1350	0
54	20241022	200000	250173193	1350	1350	1350	1350	0
55	20241022	195900	250173193	1350	1350	1350	1350	0
56	20241022	195800	250173193	1350	1350	1350	1350	0
57	20241022	195700	250173193	1350	1350	1350	1350	0
58	20241022	195600	250173193	1350	1350	1350	1350	0
59	20241022	195500	250173193	1350	1350	1350	1350	0
60	20241022	195400	250173193	1350	1350	1350	1350	0
61	20241022	195300	250173193	1350	1350	1350	1350	0
62	20241022	195200	250173193	1350	1350	1350	1350	5197
63	20241022	195100	250173193	1350	1350	1350	1350	0
64	20241022	195000	250173193	1350	1350	1350	1350	0
65	20241022	194900	250173193	1350	1350	1350	1350	0
66	20241022	194800	250173193	1350	1350	1350	1350	0
67	20241022	194700	250173193	1350	1350	1350	1350	0
68	20241022	194600	250173193	1350	1350	1350	1350	0
69	20241022	194500	250173193	1350	1350	1350	1350	0
70	20241022	194400	250173193	1350	1350	1350	1350	0
71	20241022	194300	250173193	1350	1350	1350	1350	0
72	20241022	194200	250173193	1350	1350	1350	1350	0
73	20241022	194100	250173193	1350	1350	1350	1350	0
74	20241022	194000	250173193	1350	1350	1350	1350	0
75	20241022	193900	250173193	1350	1350	1350	1350	0
76	20241022	193800	250173193	1350	1350	1350	1350	0
77	20241022	193700	250173193	1350	1350	1350	1350	0
78	20241022	193600	250173193	1350	1350	1350	1350	0
79	20241022	193500	250173193	1350	1350	1350	1350	0
80	20241022	193400	250173193	1350	1350	1350	1350	0
81	20241022	193300	250173193	1350	1350	1350	1350	0
82	20241022	193200	250173193	1350	1350	1350	1350	0
83	20241022	193100	250173193	1350	1350	1350	1350	0
84	20241022	193000	250173193	1350	1350	1350	1350	0
85	20241022	192900	250173193	1350	1350	1350	1350	0
86	20241022	192800	250173193	1350	1350	1350	1350	0
87	20241022	192700	250173193	1350	1350	1350	1350	0
88	20241022	192600	250173193	1350	1350	1350	1350	0
89	20241022	192500	250173193	1350	1350	1350	1350	0
90	20241022	192400	250173193	1350	1350	1350	1350	0
91	20241022	192300	250173193	1350	1350	1350	1350	0
92	20241022	192200	250173193	1350	1350	1350	1350	5197
93	20241022	192100	250173193	1350	1350	1350	1350	0
94	20241022	192000	250173193	1350	1350	1350	1350	0
95	20241022	191900	250173193	1350	1350	1350	1350	0
96	20241022	191800	250173193	1350	1350	1350	1350	0
97	20241022	191700	250173193	1350	1350	1350	1350	0
98	20241022	191600	250173193	1350	1350	1350	1350	0
99	20241022	191500	250173193	1350	1350	1350	1350	0
100	20241022	191400	250173193	1350	1350	1350	1350	0
101	20241022	191300	250173193	1350	1350	1350	1350	0
102	20241022	191200	250173193	1350	1350	1350	1350	0
103	20241022	191100	250173193	1350	1350	1350	1350	0
104	20241022	191000	250173193	1350	1350	1350	1350	0
105	20241022	190900	250173193	1350	1350	1350	1350	0
106	20241022	190800	250173193	1350	1350	1350	1350	0
107	20241022	190700	250173193	1350	1350	1350	1350	0
108	20241022	190600	250173193	1350	1350	1350	1350	0
109	20241022	190500	250173193	1350	1350	1350	1350	0
110	20241022	190400	250173193	1350	1350	1350	1350	0
111	20241022	190300	250173193	1350	1350	1350	1350	0
112	20241022	190200	250173193	1350	1350	1350	1350	0
113	20241022	190100	250173193	1350	1350	1350	1350	0
114	20241022	190000	250173193	1350	1350	1350	1350	0
115	20241022	185900	250173193	1350	1350	1350	1350	0
116	20241022	185800	250173193	1350	1350	1350	1350	0
117	20241022	185700	250173193	1350	1350	1350	1350	0
118	20241022	185600	250173193	1350	1350	1350	1350	0
119	20241022	185500	250173193	1350	1350	1350	1350	0
120	20241022	185400	250173193	1350	1350	1350	1350	0
121	20241022	185300	250173193	1350	1350	1350	1350	0
122	20241022	185200	250173193	1350	1350	1350	1350	5197
123	20241022	185100	250173193	1350	1350	1350	1350	0
124	20241022	185000	250173193	1350	1350	1350	1350	0
125	20241022	184900	250173193	1350	1350	1350	1350	0
126	20241022	184800	250173193	1350	1350	1350	1350	0
127	20241022	184700	250173193	1350	1350	1350	1350	0
128	20241022	184600	250173193	1350	1350	1350	1350	0
129	20241022	184500	250173193	1350	1350	1350	1350	0
130	20241022	184400	250173193	1350	1350	1350	1350	0
131	20241022	184300	250173193	1350	1350	1350	1350	0
132	20241022	184200	250173193	1350	1350	1350	1350	0
133	20241022	184100	250173193	1350	1350	1350	1350	0
134	20241022	184000	250173193	1350	1350	1350	1350	0
135	20241022	183900	250173193	1350	1350	1350	1350	0
136	20241022	183800	250173193	1350	1350	1350	1350	0
137	20241022	183700	250173193	1350	1350	1350	1350	0
138	20241022	183600	250173193	1350	1350	1350	1350	0
139	20241022	183500	250173193	1350	1350	1350	1350	0
140	20241022	183400	250173193	1350	1350	1350	1350	0
141	20241022	183300	250173193	1350	1350	1350	1350	0
142	20241022	183200	250173193	1350	1350	1350	1350	0
143	20241022	183100	250173193	1350	1350	1350	1350	0
144	20241022	183000	250173193	1350	1350	1350	1350	0
145	20241022	182900	250173193	1350	1350	1350	1350	0
146	20241022	182800	250173193	1350	1350	1350	1350	0
147	20241022	182700	250173193	1350	1350	1350	1350	0
148	20241022	182600	250173193	1350	1350	1350	1350	0
149	20241022	182500	250173193	1350	1350	1350	1350	0
150	20241022	182400	250173193	1350	1350	1350	1350	0
151	20241022	182300	250173193	1350	1350	1350	1350	0
152	20241022	182200	250173193	1350	1350	1350	1350	5197
153	20241022	182100	250173193	1350	1350	1350	1350	0
154	20241022	182000	250173193	1350	1350	1350	1350	0
155	20241022	181900	250173193	1350	1350	1350	1350	0
156	20241022	181800	250173193	1350	1350	1350	1350	0
157	20241022	181700	250173193	1350	1350	1350	1350	0
158	20241022	181600	250173193	1350	1350	1350	1350	0
159	20241022	181500	250173193	1350	1350	1350	1350	0
160	20241022	181400	250173193	1350	1350	1350	1350	0
161	20241022	181300	250173193	1350	1350	1350	1350	0
162	20241022	181200	250173193	1350	1350	1350	1350	0
163	20241022	181100	250173193	1350	1350	1350	1350	0
164	20241022	181000	250173193	1350	1350	1350	1350	0
165	20241022	180900	250173193	1350	1350	1350	1350	0
166	20241022	180800	250173193	1350	1350	1350	1350	0
167	20241022	180700	250173193	1350	1350	1350	1350	0
168	20241022	180600	250173193	1350	1350	1350	1350	0
169	20241022	180500	250173193	1350	1350	1350	1350	0
170	20241022	180400	250173193	1350	1350	1350	1350	0
171	20241022	180300	250173193	1350	1350	1350	1350	0
172	20241022	180200	250173193	1350	1350	1350	1350	0
173	20241022	180100	250173193	1350	1350	1350	1350	0
174	20241022	180000	250173193	1350	1350	1350	1350	0
175	20241022	175900	250173193	1350	1350	1350	1350	0
176	20241022	175800	250173193	1350	1350	1350	1350	0
177	20241022	175700	250173193	1350	1350	1350	1350	0
178	20241022	175600	250173193	1350	1350	1350	1350	0
179	20241022	175500	250173193	1350	1350	1350	1350	0
180	20241022	175400	250173193	1350	1350	1350	1350	0
181	20241022	175300	250173193	1350	1350	1350	1350	0
182	20241022	175200	250173193	1350	1350	1350	1350	5197
183	20241022	175100	250173193	1350	1350	1350	1350	0
184	20241022	175000	250173193	1350	1350	1350	1350	0
185	20241022	174900	250173193	1350	1350	1350	1350	0
186	20241022	174800	250173193	1350	1350	1350	1350	0
187	20241022	174700	250173193	1350	1350	1350	1350	0
188	20241022	174600	250173193	1350	1350	1350	1350	0
189	20241022	174500	250173193	1350	1350	1350	1350	0
190	20241022	174400	250173193	1350	1350	1350	1350	0
191	20241022	174300	250173193	1350	1350	1350	1350	0
192	20241022	174200	250173193	1350	1350	1350	1350	0
193	20241022	174100	250173193	1350	1350	1350	1350	0
194	20241022	174000	250173193	1350	1350	1350	1350	0
195	20241022	173900	250173193	1350	1350	1350	1350	0
196	20241022	173800	250173193	1350	1350	1350	1350	0
197	20241022	173700	250173193	1350	1350	1350	1350	0
198	20241022	173600	250173193	1350	1350	1350	1350	0
199	20241022	173500	250173193	1350	1350	1350	1350	0
200	20241022	173400	250173193	1350	1350	1350	1350	0
201	20241022	173300	250173193	1350	1350	1350	1350	0
202	20241022	173200	250173193	1350	1350	1350	1350	0
203	20241022	173100	250173193	1350	1350	1350	1350	0
204	20241022	173000	250173193	1350	1350	1350	1350	0
205	20241022	172900	250173193	1350	1350	1350	1350	0
206	20241022	172800	250173193	1350	1350	1350	1350	0
207	20241022	172700	250173193	1350	1350	1350	1350	0
208	20241022	172600	250173193	1350	1350	1350	1350	0
209	20241022	172500	250173193	1350	1350	1350	1350	0
210	20241022	172400	250173193	1350	1350	1350	1350	0
211	20241022	172300	250173193	1350	1350	1350	1350	0
212	20241022	172200	250173193	1350	1350	1350	1350	5197
213	20241022	172100	250173193	1350	1350	1350	1350	0
214	20241022	172000	250173193	1350	1350	1350	1350	0
215	20241022	171900	250173193	1350	1350	1350	1350	0
216	20241022	171800	250173193	1350	1350	1350	1350	0
217	20241022	171700	250173193	1350	1350	1350	1350	0
218	20241022	171600	250173193	1350	1350	1350	1350	0
219	20241022	171500	250173193	1350	1350	1350	1350	0
220	20241022	171400	250173193	1350	1350	1350	1350	0
221	20241022	171300	250173193	1350	1350	1350	1350	0
222	20241022	171200	250173193	1350	1350	1350	1350	0
223	20241022	171100	250173193	1350	1350	1350	1350	0
224	20241022	171000	250173193	1350	1350	1350	1350	0
225	20241022	170900	250173193	1350	1350	1350	1350	0
226	20241022	170800	250173193	1350	1350	1350	1350	0
227	20241022	170700	250173193	1350	1350	1350	1350	0
228	20241022	170600	250173193	1350	1350	1350	1350	0
229	20241022	170500	250173193	1350	1350	1350	1350	0
230	20241022	170400	250173193	1350	1350	1350	1350	0
231	20241022	170300	250173193	1350	1350	1350	1350	0
232	20241022	170200	250173193	1350	1350	1350	1350	0
233	20241022	170100	250173193	1350	1350	1350	1350	0
234	20241022	170000	250173193	1350	1350	1350	1350	0
235	20241022	165900	250173193	1350	1350	1350	1350	0
236	20241022	165800	250173193	1350	1350	1350	1350	0
237	20241022	165700	250173193	1350	1350	1350	1350	0
238	20241022	165600	250173193	1350	1350	1350	1350	0
239	20241022	165500	250173193	1350	1350	1350	1350	0
240	20241022	165400	250173193	1350	1350	1350	1350	0
241	20241022	165300	250173193	1350	1350	1350	1350	0
242	20241022	165200	250173193	1350	1350	1350	1350	5197
243	20241022	165100	250173193	1350	1350	1350	1350	0
244	20241022	165000	250173193	1350	1350	1350	1350	0
245	20241022	164900	250173193	1350	1350	1350	1350	0
246	20241022	164800	250173193	1350	1350	1350	1350	0
247	20241022	164700	250173193	1350	1350	1350	1350	0
248	20241022	164600	250173193	1350	1350	1350	1350	0
249	20241022	164500	250173193	1350	1350	1350	1350	0
250	20241022	164400	250173193	1350	1350	1350	1350	0
251	20241022	164300	250173193	1350	1350	1350	1350	0
252	20241022	164200	250173193	1350	1350	1350	1350	0
253	20241022	164100	250173193	1350	1350	1350	1350	0
254	20241022	164000	250173193	1350	1350	1350	1350	0
255	20241022	163900	250173193	1350	1350	1350	1350	0
256	20241022	163800	250173193	1350	1350	1350	1350	0
257	20241022	163700	250173193	1350	1350	1350	1350	0
258	20241022	163600	250173193	1350	1350	1350	1350	0
259	20241022	163500	250173193	1350	1350	1350	1350	0
260	20241022	163400	250173193	1350	1350	1350	1350	0
261	20241022	163300	250173193	1350	1350	1350	1350	0
262	20241022	163200	250173193	1350	1350	1350	1350	0
263	20241022	163100	250173193	1350	1350	1350	1350	0
264	20241022	163000	250173193	1350	1350	1350	1350	0
265	20241022	162900	250173193	1350	1350	1350	1350	0
266	20241022	162800	250173193	1350	1350	1350	1350	0
267	20241022	162700	250173193	1350	1350	1350	1350	0
268	20241022	162600	250173193	1350	1350	1350	1350	0
269	20241022	162500	250173193	1350	1350	1350	1350	0
270	20241022	162400	250173193	1350	1350	1350	1350	0
271	20241022	162300	250173193	1350	1350	1350	1350	0
272	20241022	162200	250173193	1350	1350	1350	1350	5197
273	20241022	162100	250173193	1350	1350	1350	1350	0
274	20241022	162000	250173193	1350	1350	1350	1350	0
275	20241022	161900	250173193	1350	1350	1350	1350	0
276	20241022	161800	250173193	1350	1350	1350	1350	0
277	20241022	161700	250173193	1350	1350	1350	1350	0
278	20241022	161600	250173193	1350	1350	1350	1350	0
279	20241022	161500	250173193	1350	1350	1350	1350	0
280	20241022	161400	250173193	1350	1350	1350	1350	0
281	20241022	161300	250173193	1350	1350	1350	1350	0
282	20241022	161200	250173193	1350	1350	1350	1350	0
283	20241022	161100	250173193	1350	1350	1350	1350	0
284	20241022	161000	250173193	1350	1350	1350	1350	0
285	20241022	160900	250173193	1350	1350	1350	1350	0
286	20241022	160800	250173193	1350	1350	1350	1350	0
287	20241022	160700	250173193	1350	1350	1350	1350	0
288	20241022	160600	250173193	1350	1350	1350	1350	0
289	20241022	160500	250173193	1350	1350	1350	1350	0
290	20241022	160400	250173193	1350	1350	1350	1350	0
291	20241022	160300	250173193	1350	1350	1350	1350	0
292	20241022	160200	250173193	1350	1350	1350	1350	0
293	20241022	160100	250173193	1350	1350	1350	1350	0
294	20241022	160000	250173193	1350	1350	1350	1350	0
295	20241022	155900	250173193	1350	1350	1350	1350	0
296	20241022	155800	250173193	1350	1350	1350	1350	0
297	20241022	155700	250173193	1350	1350	1350	1350	0
298	20241022	155600	250173193	1350	1350	1350	1350	0
299	20241022	155500	250173193	1350	1350	1350	1350	0
300	20241022	155400	250173193	1350	1350	1350	1350	0
301	20241022	155300	250173193	1350	1350	1350	1350	0
302	20241022	155200	250173193	1350	1350	1350	1350	5197
303	20241022	155100	250173193	1350	1350	1350	1350	0
304	20241022	155000	250173193	1350	1350	1350	1350	0
305	20241022	154900	250173193	1350	1350	1350	1350	0
306	20241022	154800	250173193	1350	1350	1350	1350	0
307	20241022	154700	250173193	1350	1350	1350	1350	0
308	20241022	154600	250173193	1350	1350	1350	1350	0
309	20241022	154500	250173193	1350	1350	1350	1350	0
310	20241022	154400	250173193	1350	1350	1350	1350	0
311	20241022	154300	250173193	1350	1350	1350	1350	0
312	20241022	154200	250173193	1350	1350	1350	1350	0
313	20241022	154100	250173193	1350	1350	1350	1350	0
314	20241022	154000	250173193	1350	1350	1350	1350	0
315	20241022	153900	250173193	1350	1350	1350	1350	0
316	20241022	153800	250173193	1350	1350	1350	1350	0
317	20241022	153700	250173193	1350	1350	1350	1350	0
318	20241022	153600	250173193	1350	1350	1350	1350	0
319	20241022	153500	250173193	1350	1350	1350	1350	0
320	20241022	153400	250173193	1350	1350	1350	1350	0
321	20241022	153300	250173193	1350	1350	1350	1350	0
322	20241022	153200	250173193	1350	1350	1350	1350	0
323	20241022	153100	250173193	1350	1350	1350	1350	0
324	20241022	153000	250173193	1350	1350	1350	1350	5197
325	20241022	152900	243157243	1351	1351	1351	1351	0
326	20241022	152800	243157243	1351	1351	1351	1351	0
327	20241022	152700	243157243	1351	1351	1351	1351	0
328	20241022	152600	243157243	1351	1351	1351	1351	0
329	20241022	152500	243157243	1351	1351	1351	1351	0
330	20241022	152400	243157243	1351	1351	1351	1351	0
331	20241022	152300	243157243	1351	1351	1351	1351	0
332	20241022	152200	243157243	1351	1351	1351	1351	0
333	20241022	152100	243157243	1351	1351	1351	1351	0
334	20241022	152000	243157243	1351	1351	1351	1351	0
335	20241022	151900	243157243	1351	1353	1353	1350	414
336	20241022	151800	242598025	1353	1350	1353	1349	8097
337	20241022	151700	231660563	1350	1346	1350	1335	6316
338	20241022	151600	223160499	1338	1338	1338	1338	216
339	20241022	151500	222871491	1338	1341	1341	1338	2640
340	20241022	151400	219338335	1343	1343	1343	1343	32
341	20241022	151300	219295359	1353	1353	1353	1353	0
342	20241022	151200	219295359	1353	1353	1353	1353	0
343	20241022	151100	219295359	1353	1353	1353	1353	0
344	20241022	151000	219295359	1353	1353	1353	1353	0
345	20241022	150900	219295359	1353	1353	1353	1353	0
346	20241022	150800	219295359	1353	1353	1353	1353	0
347	20241022	150700	219295359	1353	1353	1353	1353	0
348	20241022	150600	219295359	1353	1353	1353	1353	0
349	20241022	150500	219295359	1353	1350	1353	1350	500
350	20241022	150400	218620356	1350	1350	1350	1350	45
351	20241022	150300	218559606	1350	1350	1350	1350	0
352	20241022	150200	218559606	1350	1350	1350	1350	11
353	20241022	150100	218544756	1350	1350	1350	1350	0
354	20241022	150000	218544756	1350	1350	1350	1350	0
355	20241022	145900	218544756	1350	1344	1350	1344	11309
356	20241022	145800	203334284	1345	1345	1345	1345	0
357	20241022	145700	203334284	1345	1345	1345	1345	1
358	20241022	145600	203332939	1344	1344	1344	1344	572
359	20241022	145500	202564171	1345	1345	1345	1345	58
360	20241022	145400	202486161	1351	1351	1351	1351	50
361	20241022	145300	202418611	1351	1351	1351	1351	0
362	20241022	145200	202418611	1351	1351	1351	1351	0
363	20241022	145100	202418611	1351	1351	1351	1351	0
364	20241022	145000	202418611	1351	1350	1351	1350	1070
365	20241022	144900	200974085	1350	1343	1350	1343	384
366	20241022	144800	200458366	1351	1351	1351	1351	0
367	20241022	144700	200458366	1351	1351	1351	1351	0
368	20241022	144600	200458366	1351	1351	1351	1351	0
369	20241022	144500	200458366	1351	1351	1351	1351	0
370	20241022	144400	200458366	1351	1351	1351	1351	0
371	20241022	144300	200458366	1351	1351	1351	1351	2
372	20241022	144200	200455664	1353	1353	1353	1353	20
373	20241022	144100	200428604	1353	1353	1353	1353	0
374	20241022	144000	200428604	1353	1346	1353	1346	1000
375	20241022	143900	199080987	1346	1346	1346	1346	0
376	20241022	143800	199080987	1346	1346	1346	1346	0
377	20241022	143700	199080987	1346	1346	1346	1346	20
378	20241022	143600	199054067	1346	1346	1346	1346	11
379	20241022	143500	199039261	1345	1345	1345	1345	0
380	20241022	143400	199039261	1345	1345	1345	1345	0
381	20241022	143300	199039261	1345	1345	1345	1345	0
382	20241022	143200	199039261	1345	1340	1345	1340	1720
383	20241022	143100	196734018	1340	1340	1340	1340	1745
384	20241022	143000	194395718	1340	1340	1340	1340	0
385	20241022	142900	194395718	1340	1340	1340	1340	1
386	20241022	142800	194394378	1339	1339	1339	1339	0
387	20241022	142700	194394378	1339	1339	1339	1339	0
388	20241022	142600	194394378	1339	1339	1339	1339	0
389	20241022	142500	194394378	1339	1339	1339	1339	0
390	20241022	142400	194394378	1339	1339	1339	1339	100
391	20241022	142300	194260478	1339	1340	1340	1339	1608
392	20241022	142200	192106816	1341	1341	1341	1341	621
393	20241022	142100	191274055	1341	1341	1341	1341	1
394	20241022	142000	191272714	1345	1345	1345	1345	1
395	20241022	141900	191271369	1345	1345	1345	1345	0
396	20241022	141800	191271369	1345	1345	1345	1345	0
397	20241022	141700	191271369	1345	1345	1345	1345	0
398	20241022	141600	191271369	1345	1345	1345	1345	0
399	20241022	141500	191271369	1345	1345	1345	1345	0
400	20241022	141400	191271369	1345	1345	1345	1345	30
401	20241022	141300	191231019	1345	1345	1345	1345	150
402	20241022	141200	191029269	1345	1345	1345	1345	0
403	20241022	141100	191029269	1345	1345	1345	1345	0
404	20241022	141000	191029269	1345	1345	1345	1345	70
405	20241022	140900	190935119	1345	1340	1345	1340	380
406	20241022	140800	190425769	1345	1345	1345	1345	50
407	20241022	140700	190358519	1345	1345	1345	1345	0
408	20241022	140600	190358519	1345	1345	1345	1345	0
409	20241022	140500	190358519	1345	1345	1345	1345	0
410	20241022	140400	190358519	1345	1345	1345	1345	0
411	20241022	140300	190358519	1345	1345	1345	1345	0
412	20241022	140200	190358519	1345	1345	1345	1345	0
413	20241022	140100	190358519	1345	1345	1345	1345	0
414	20241022	140000	190358519	1345	1339	1345	1339	19
415	20241022	135900	190333066	1339	1339	1339	1339	0
416	20241022	135800	190333066	1339	1341	1341	1339	2755
417	20241022	135700	186638965	1350	1350	1350	1350	0
418	20241022	135600	186638965	1350	1350	1350	1350	0
419	20241022	135500	186638965	1350	1350	1350	1350	0
420	20241022	135400	186638965	1350	1350	1350	1350	0
421	20241022	135300	186638965	1350	1350	1350	1342	50
422	20241022	135200	186571745	1352	1352	1352	1352	1
423	20241022	135100	186570393	1344	1344	1344	1344	0
424	20241022	135000	186570393	1344	1344	1344	1344	1200
425	20241022	134900	184957593	1345	1348	1348	1345	1209
426	20241022	134800	183329188	1356	1356	1356	1356	0
427	20241022	134700	183329188	1356	1356	1356	1356	0
428	20241022	134600	183329188	1356	1356	1356	1356	0
429	20241022	134500	183329188	1356	1356	1356	1356	0
430	20241022	134400	183329188	1356	1348	1356	1348	111
431	20241022	134300	183179472	1356	1356	1356	1356	0
432	20241022	134200	183179472	1356	1356	1356	1356	0
433	20241022	134100	183179472	1356	1356	1356	1356	0
434	20241022	134000	183179472	1356	1356	1356	1356	0
435	20241022	133900	183179472	1356	1356	1356	1356	0
436	20241022	133800	183179472	1356	1356	1356	1356	0
437	20241022	133700	183179472	1356	1354	1356	1354	351
438	20241022	133600	182704014	1348	1348	1348	1348	224
439	20241022	133500	182402062	1357	1357	1357	1357	0
440	20241022	133400	182402062	1357	1357	1357	1357	0
441	20241022	133300	182402062	1357	1357	1357	1357	0
442	20241022	133200	182402062	1357	1357	1357	1357	0
443	20241022	133100	182402062	1357	1357	1357	1357	0
444	20241022	133000	182402062	1357	1357	1357	1357	0
445	20241022	132900	182402062	1357	1357	1357	1357	0
446	20241022	132800	182402062	1357	1357	1357	1357	1
447	20241022	132700	182400705	1348	1348	1348	1348	0
448	20241022	132600	182400705	1348	1348	1348	1348	0
449	20241022	132500	182400705	1348	1352	1352	1348	100
450	20241022	132400	182265889	1352	1352	1352	1352	0
451	20241022	132300	182265889	1352	1352	1352	1352	1
452	20241022	132200	182264537	1360	1360	1360	1360	0
453	20241022	132100	182264537	1360	1352	1360	1352	68
454	20241022	132000	182172593	1360	1360	1360	1360	1
455	20241022	131900	182171233	1360	1360	1360	1360	8
456	20241022	131800	182160353	1360	1360	1360	1360	47
457	20241022	131700	182096433	1360	1360	1360	1360	1
458	20241022	131600	182095073	1352	1352	1352	1352	2
459	20241022	131500	182092369	1360	1360	1360	1360	38
460	20241022	131400	182040689	1362	1362	1362	1362	0
461	20241022	131300	182040689	1362	1362	1362	1362	0
462	20241022	131200	182040689	1362	1362	1362	1362	0
463	20241022	131100	182040689	1362	1362	1362	1362	1
464	20241022	131000	182039327	1353	1353	1353	1353	0
465	20241022	130900	182039327	1353	1353	1353	1353	0
466	20241022	130800	182039327	1353	1353	1353	1353	0
467	20241022	130700	182039327	1353	1353	1353	1353	0
468	20241022	130600	182039327	1353	1353	1353	1353	0
469	20241022	130500	182039327	1353	1353	1353	1353	0
470	20241022	130400	182039327	1353	1353	1353	1353	22
471	20241022	130300	182009561	1366	1366	1366	1366	0
472	20241022	130200	182009561	1366	1366	1367	1355	259
473	20241022	130100	181655655	1366	1366	1366	1366	30
474	20241022	130000	181614675	1360	1360	1360	1360	0
475	20241022	125900	181614675	1360	1360	1360	1360	0
476	20241022	125800	181614675	1360	1360	1360	1360	0
477	20241022	125700	181614675	1360	1360	1360	1360	257
478	20241022	125600	181265155	1367	1367	1367	1367	40
479	20241022	125500	181210475	1367	1367	1367	1367	0
480	20241022	125400	181210475	1367	1367	1367	1367	0
481	20241022	125300	181210475	1367	1367	1367	1367	1
482	20241022	125200	181209108	1368	1368	1368	1368	0
483	20241022	125100	181209108	1368	1368	1368	1368	0
484	20241022	125000	181209108	1368	1368	1368	1368	0
485	20241022	124900	181209108	1368	1368	1368	1368	0
486	20241022	124800	181209108	1368	1368	1368	1368	0
487	20241022	124700	181209108	1368	1368	1368	1368	0
488	20241022	124600	181209108	1368	1368	1368	1368	1
489	20241022	124500	181207740	1365	1365	1365	1365	10
490	20241022	124400	181194090	1368	1368	1368	1368	0
491	20241022	124300	181194090	1368	1368	1368	1368	0
492	20241022	124200	181194090	1368	1360	1368	1360	61
493	20241022	124100	181111122	1368	1368	1368	1368	0
494	20241022	124000	181111122	1368	1354	1368	1354	238
495	20241022	123900	180788846	1354	1354	1354	1354	0
496	20241022	123800	180788846	1354	1352	1354	1352	165
497	20241022	123700	180565564	1352	1352	1352	1352	0
498	20241022	123600	180565564	1352	1352	1352	1352	50
499	20241022	123500	180497964	1354	1354	1354	1354	0
500	20241022	123400	180497964	1354	1354	1354	1354	0
501	20241022	123300	180497964	1354	1354	1354	1354	0
502	20241022	123200	180497964	1354	1354	1354	1354	0
503	20241022	123100	180497964	1354	1354	1354	1354	0
504	20241022	123000	180497964	1354	1354	1354	1354	0
505	20241022	122900	180497964	1354	1354	1354	1354	0
506	20241022	122800	180497964	1354	1354	1354	1354	0
507	20241022	122700	180497964	1354	1350	1354	1350	2
508	20241022	122600	180495260	1350	1350	1350	1350	0
509	20241022	122500	180495260	1350	1350	1350	1350	0
510	20241022	122400	180495260	1350	1350	1350	1350	0
511	20241022	122300	180495260	1350	1350	1350	1350	0
512	20241022	122200	180495260	1350	1350	1350	1350	0
513	20241022	122100	180495260	1350	1344	1350	1339	2882
514	20241022	122000	176628371	1343	1343	1343	1343	0
515	20241022	121900	176628371	1343	1343	1343	1343	0
516	20241022	121800	176628371	1343	1349	1349	1343	623
517	20241022	121700	175791212	1349	1349	1349	1349	0
518	20241022	121600	175791212	1349	1349	1349	1349	0
519	20241022	121500	175791212	1349	1350	1350	1349	120
520	20241022	121400	175629282	1349	1349	1349	1349	0
521	20241022	121300	175629282	1349	1349	1349	1349	155
522	20241022	121200	175420187	1349	1349	1349	1349	200
523	20241022	121100	175150387	1349	1349	1349	1349	10
524	20241022	121000	175136897	1349	1349	1349	1349	30
525	20241022	120900	175096427	1347	1348	1348	1347	18
526	20241022	120800	175072170	1349	1350	1350	1349	836
527	20241022	120700	173944059	1353	1353	1353	1353	0
528	20241022	120600	173944059	1353	1353	1353	1353	1
529	20241022	120500	173942706	1351	1351	1351	1351	50
530	20241022	120400	173875156	1353	1353	1353	1353	0
531	20241022	120300	173875156	1353	1353	1353	1353	0
532	20241022	120200	173875156	1353	1353	1353	1353	0
533	20241022	120100	173875156	1353	1353	1353	1353	2
534	20241022	120000	173872450	1353	1352	1353	1352	405
535	20241022	115900	173324889	1354	1354	1354	1354	0
536	20241022	115800	173324889	1354	1354	1354	1353	76
537	20241022	115700	173221996	1357	1357	1357	1357	0
538	20241022	115600	173221996	1357	1357	1357	1357	0
539	20241022	115500	173221996	1357	1357	1357	1357	0
540	20241022	115400	173221996	1357	1357	1357	1357	1
541	20241022	115300	173220639	1355	1355	1355	1355	26
542	20241022	115200	173185409	1356	1356	1356	1356	1
543	20241022	115100	173184053	1356	1356	1356	1356	78
544	20241022	115000	173078285	1356	1356	1356	1356	0
545	20241022	114900	173078285	1356	1356	1356	1356	2
546	20241022	114800	173075573	1356	1356	1356	1356	520
547	20241022	114700	172370453	1357	1357	1357	1357	2000
548	20241022	114600	169656453	1357	1357	1357	1357	0
549	20241022	114500	169656453	1357	1357	1357	1357	100
550	20241022	114400	169520753	1357	1357	1357	1357	7
551	20241022	114300	169511254	1357	1357	1357	1357	0
552	20241022	114200	169511254	1357	1357	1357	1357	0
553	20241022	114100	169511254	1357	1357	1357	1357	0
554	20241022	114000	169511254	1357	1357	1357	1357	500
555	20241022	113900	168832754	1357	1357	1357	1357	0
556	20241022	113800	168832754	1357	1357	1357	1357	1
557	20241022	113700	168831397	1354	1354	1354	1354	0
558	20241022	113600	168831397	1354	1354	1354	1354	1
559	20241022	113500	168830043	1357	1357	1357	1357	0
560	20241022	113400	168830043	1357	1356	1357	1355	266
561	20241022	113300	168469579	1357	1357	1357	1357	4
562	20241022	113200	168464151	1360	1363	1363	1360	1120
563	20241022	113100	166940737	1376	1363	1376	1363	101
564	20241022	113000	166803061	1378	1378	1378	1378	0
565	20241022	112900	166803061	1378	1378	1378	1378	0
566	20241022	112800	166803061	1378	1378	1378	1378	2
567	20241022	112700	166800305	1360	1360	1360	1360	0
568	20241022	112600	166800305	1360	1360	1360	1360	1
569	20241022	112500	166798945	1382	1382	1382	1382	0
570	20241022	112400	166798945	1382	1382	1382	1382	0
571	20241022	112300	166798945	1382	1382	1382	1382	40
572	20241022	112200	166743665	1384	1384	1384	1384	0
573	20241022	112100	166743665	1384	1371	1384	1371	266
574	20241022	112000	166378694	1372	1372	1372	1372	0
575	20241022	111900	166378694	1372	1372	1372	1372	1
576	20241022	111800	166377322	1352	1352	1352	1352	0
577	20241022	111700	166377322	1352	1352	1352	1352	200
578	20241022	111600	166106922	1376	1376	1376	1376	0
579	20241022	111500	166106922	1376	1352	1376	1352	201
580	20241022	111400	165835146	1393	1393	1393	1393	0
581	20241022	111300	165835146	1393	1393	1393	1393	2
582	20241022	111200	165832360	1393	1353	1394	1350	12076
583	20241022	111100	149126890	1353	1353	1353	1353	0
584	20241022	111000	149126890	1353	1353	1353	1353	1
585	20241022	110900	149125537	1344	1344	1344	1344	0
586	20241022	110800	149125537	1344	1344	1344	1344	0
587	20241022	110700	149125537	1344	1344	1344	1344	1
588	20241022	110600	149124193	1355	1355	1355	1355	0
589	20241022	110500	149124193	1355	1355	1355	1355	5
590	20241022	110400	149117418	1343	1343	1343	1343	0
591	20241022	110300	149117418	1343	1343	1343	1343	0
592	20241022	110200	149117418	1343	1343	1343	1343	0
593	20241022	110100	149117418	1343	1343	1343	1343	0
594	20241022	110000	149117418	1343	1343	1343	1343	0
595	20241022	105900	149117418	1343	1343	1343	1343	0
596	20241022	105800	149117418	1343	1343	1343	1343	0
597	20241022	105700	149117418	1343	1343	1343	1343	0
598	20241022	105600	149117418	1343	1343	1343	1343	0
599	20241022	105500	149117418	1343	1345	1345	1343	318
600	20241022	105400	148690104	1355	1355	1355	1349	391
601	20241022	105300	148161847	1374	1374	1374	1374	0
602	20241022	105200	148161847	1374	1374	1374	1374	1
603	20241022	105100	148160473	1355	1355	1355	1355	59
604	20241022	105000	148080528	1348	1344	1385	1343	3549
605	20241022	104900	143263128	1356	1356	1356	1356	0
606	20241022	104800	143263128	1356	1356	1356	1356	0
607	20241022	104700	143263128	1356	1356	1356	1356	0
608	20241022	104600	143263128	1356	1356	1356	1356	0
609	20241022	104500	143263128	1356	1356	1356	1356	0
610	20241022	104400	143263128	1356	1356	1356	1356	0
611	20241022	104300	143263128	1356	1356	1356	1356	5
612	20241022	104200	143256348	1356	1356	1356	1356	0
613	20241022	104100	143256348	1356	1356	1356	1356	0
614	20241022	104000	143256348	1356	1350	1356	1350	1481
615	20241022	103900	141256992	1350	1350	1350	1350	5
616	20241022	103800	141250242	1342	1342	1342	1342	10
617	20241022	103700	141236822	1341	1341	1341	1341	367
618	20241022	103600	140744675	1341	1339	1341	1339	654
619	20241022	103500	139868740	1339	1339	1339	1339	26
620	20241022	103400	139833926	1339	1339	1339	1339	20
621	20241022	103300	139807146	1339	1339	1339	1339	0
622	20241022	103200	139807146	1339	1339	1339	1339	0
623	20241022	103100	139807146	1339	1339	1339	1339	0
624	20241022	103000	139807146	1339	1339	1339	1339	20
625	20241022	102900	139780366	1339	1328	1339	1328	177
626	20241022	102800	139545022	1327	1326	1327	1326	475
627	20241022	102700	138914747	1326	1326	1326	1326	0
628	20241022	102600	138914747	1326	1326	1326	1326	0
629	20241022	102500	138914747	1326	1326	1326	1326	0
630	20241022	102400	138914747	1326	1326	1326	1326	473
631	20241022	102300	138287549	1326	1326	1326	1326	0
632	20241022	102200	138287549	1326	1326	1326	1326	1
633	20241022	102100	138286223	1325	1325	1325	1325	264
634	20241022	102000	137936423	1325	1325	1325	1325	0
635	20241022	101900	137936423	1325	1321	1325	1321	8
636	20241022	101800	137925851	1321	1321	1321	1321	10
637	20241022	101700	137912641	1321	1320	1321	1320	500
638	20241022	101600	137252341	1321	1320	1321	1320	5039
639	20241022	101500	130600709	1320	1328	1328	1318	2919
640	20241022	101400	126745348	1328	1329	1329	1322	3170
641	20241022	101300	122552487	1324	1330	1330	1324	5556
642	20241022	101200	115192048	1330	1330	1330	1330	5
643	20241022	101100	115185398	1330	1331	1331	1327	753
644	20241022	101000	114184461	1332	1332	1332	1332	0
645	20241022	100900	114184461	1332	1332	1332	1332	0
646	20241022	100800	114184461	1332	1332	1332	1332	1
647	20241022	100700	114183129	1332	1332	1332	1332	201
648	20241022	100600	113915397	1332	1332	1332	1332	1
649	20241022	100500	113914065	1333	1333	1333	1333	100
650	20241022	100400	113780765	1333	1333	1333	1333	1
651	20241022	100300	113779432	1333	1333	1333	1333	0
652	20241022	100200	113779432	1333	1341	1341	1326	5267
653	20241022	100100	106789071	1341	1336	1341	1336	134
654	20241022	100000	106609906	1336	1336	1336	1336	0
655	20241022	095900	106609906	1336	1331	1336	1331	241
656	20241022	095800	106289130	1331	1336	1336	1331	70
657	20241022	095700	106195895	1336	1336	1336	1329	1112
658	20241022	095600	104718033	1329	1337	1337	1329	691
659	20241022	095500	103798787	1337	1337	1337	1331	117
660	20241022	095400	103642597	1337	1329	1337	1329	1281
661	20241022	095300	101939423	1336	1338	1338	1330	2688
662	20241022	095200	98358604	1341	1337	1341	1337	501
663	20241022	095100	97688763	1338	1347	1347	1338	4582
664	20241022	095000	91533057	1347	1357	1357	1347	283
665	20241022	094900	91150889	1359	1359	1359	1359	0
666	20241022	094800	91150889	1359	1359	1359	1357	3
667	20241022	094700	91146814	1361	1361	1361	1361	11
668	20241022	094600	91131843	1362	1361	1362	1347	2473
669	20241022	094500	87792213	1361	1354	1361	1348	1421
670	20241022	094400	85874172	1346	1360	1360	1346	1936
671	20241022	094300	83254437	1360	1365	1365	1360	1470
672	20241022	094200	81247907	1365	1365	1365	1365	59
673	20241022	094100	81167372	1365	1367	1367	1365	3
674	20241022	094000	81163275	1351	1370	1370	1351	4321
675	20241022	093900	75301956	1370	1370	1370	1370	4
676	20241022	093800	75296476	1370	1370	1370	1364	1372
677	20241022	093700	73421172	1370	1380	1380	1370	734
678	20241022	093600	72412634	1388	1388	1388	1388	30
679	20241022	093500	72370994	1388	1388	1388	1388	11
680	20241022	093400	72355726	1388	1380	1388	1380	210
681	20241022	093300	72065846	1388	1381	1388	1381	2
682	20241022	093200	72063077	1390	1390	1390	1390	0
683	20241022	093100	72063077	1390	1390	1390	1390	0
684	20241022	093000	72063077	1390	1390	1390	1390	0
685	20241022	092900	72063077	1390	1390	1390	1390	0
686	20241022	092800	72063077	1390	1389	1390	1389	20
687	20241022	092700	72035296	1390	1389	1390	1389	7
688	20241022	092600	72025567	1391	1391	1391	1391	0
689	20241022	092500	72025567	1391	1374	1391	1374	2
690	20241022	092400	72022802	1391	1391	1391	1391	4
691	20241022	092300	72017238	1392	1384	1393	1384	120
692	20241022	092200	71850749	1380	1374	1380	1374	4999
693	20241022	092100	64964117	1374	1364	1374	1363	1417
694	20241022	092000	63031921	1363	1362	1363	1362	677
695	20241022	091900	62109770	1363	1365	1365	1363	1014
696	20241022	091800	60727139	1366	1369	1372	1366	1030
697	20241022	091700	59318921	1374	1369	1378	1367	6326
698	20241022	091600	50664543	1380	1368	1380	1368	143
699	20241022	091500	50468907	1368	1380	1380	1368	224
700	20241022	091400	50162214	1370	1373	1381	1370	1823
701	20241022	091300	47662270	1381	1381	1381	1381	0
702	20241022	091200	47662270	1381	1379	1381	1375	2231
703	20241022	091100	44593127	1379	1379	1379	1378	299
704	20241022	091000	44181094	1382	1382	1382	1382	201
705	20241022	090900	43903312	1382	1378	1382	1378	1311
706	20241022	090800	42095754	1378	1383	1383	1378	2048
707	20241022	090700	39269052	1382	1383	1383	1382	984
708	20241022	090600	37908641	1383	1385	1385	1383	1721
709	20241022	090500	35525767	1394	1394	1394	1394	0
710	20241022	090400	35525767	1394	1394	1394	1394	6
711	20241022	090300	35517403	1386	1388	1388	1386	353
712	20241022	090200	35027792	1389	1394	1394	1389	2183
713	20241022	090100	31991090	1399	1400	1405	1394	2132
714	20241022	090000	29008538	1400	1406	1406	1400	600