KissMeData/099220/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	201000	470769738	1327	1327	1327	1327	9102
3	20241015	200900	470769738	1327	1327	1327	1327	0
4	20241015	200800	470769738	1327	1327	1327	1327	0
5	20241015	200700	470769738	1327	1327	1327	1327	0
6	20241015	200600	470769738	1327	1327	1327	1327	0
7	20241015	200500	470769738	1327	1327	1327	1327	0
8	20241015	200400	470769738	1327	1327	1327	1327	0
9	20241015	200300	470769738	1327	1327	1327	1327	0
10	20241015	200200	470769738	1327	1327	1327	1327	0
11	20241015	200100	470769738	1327	1327	1327	1327	0
12	20241015	200000	470769738	1327	1327	1327	1327	0
13	20241015	195900	470769738	1327	1327	1327	1327	0
14	20241015	195800	470769738	1327	1327	1327	1327	0
15	20241015	195700	470769738	1327	1327	1327	1327	0
16	20241015	195600	470769738	1327	1327	1327	1327	0
17	20241015	195500	470769738	1327	1327	1327	1327	0
18	20241015	195400	470769738	1327	1327	1327	1327	0
19	20241015	195300	470769738	1327	1327	1327	1327	0
20	20241015	195200	470769738	1327	1327	1327	1327	0
21	20241015	195100	470769738	1327	1327	1327	1327	0
22	20241015	195000	470769738	1327	1327	1327	1327	0
23	20241015	194900	470769738	1327	1327	1327	1327	0
24	20241015	194800	470769738	1327	1327	1327	1327	0
25	20241015	194700	470769738	1327	1327	1327	1327	0
26	20241015	194600	470769738	1327	1327	1327	1327	0
27	20241015	194500	470769738	1327	1327	1327	1327	0
28	20241015	194400	470769738	1327	1327	1327	1327	0
29	20241015	194300	470769738	1327	1327	1327	1327	0
30	20241015	194200	470769738	1327	1327	1327	1327	0
31	20241015	194100	470769738	1327	1327	1327	1327	0
32	20241015	194000	470769738	1327	1327	1327	1327	9102
33	20241015	193900	470769738	1327	1327	1327	1327	0
34	20241015	193800	470769738	1327	1327	1327	1327	0
35	20241015	193700	470769738	1327	1327	1327	1327	0
36	20241015	193600	470769738	1327	1327	1327	1327	0
37	20241015	193500	470769738	1327	1327	1327	1327	0
38	20241015	193400	470769738	1327	1327	1327	1327	0
39	20241015	193300	470769738	1327	1327	1327	1327	0
40	20241015	193200	470769738	1327	1327	1327	1327	0
41	20241015	193100	470769738	1327	1327	1327	1327	0
42	20241015	193000	470769738	1327	1327	1327	1327	0
43	20241015	192900	470769738	1327	1327	1327	1327	0
44	20241015	192800	470769738	1327	1327	1327	1327	0
45	20241015	192700	470769738	1327	1327	1327	1327	0
46	20241015	192600	470769738	1327	1327	1327	1327	0
47	20241015	192500	470769738	1327	1327	1327	1327	0
48	20241015	192400	470769738	1327	1327	1327	1327	0
49	20241015	192300	470769738	1327	1327	1327	1327	0
50	20241015	192200	470769738	1327	1327	1327	1327	0
51	20241015	192100	470769738	1327	1327	1327	1327	0
52	20241015	192000	470769738	1327	1327	1327	1327	0
53	20241015	191900	470769738	1327	1327	1327	1327	0
54	20241015	191800	470769738	1327	1327	1327	1327	0
55	20241015	191700	470769738	1327	1327	1327	1327	0
56	20241015	191600	470769738	1327	1327	1327	1327	0
57	20241015	191500	470769738	1327	1327	1327	1327	0
58	20241015	191400	470769738	1327	1327	1327	1327	0
59	20241015	191300	470769738	1327	1327	1327	1327	0
60	20241015	191200	470769738	1327	1327	1327	1327	0
61	20241015	191100	470769738	1327	1327	1327	1327	0
62	20241015	191000	470769738	1327	1327	1327	1327	9102
63	20241015	190900	470769738	1327	1327	1327	1327	0
64	20241015	190800	470769738	1327	1327	1327	1327	0
65	20241015	190700	470769738	1327	1327	1327	1327	0
66	20241015	190600	470769738	1327	1327	1327	1327	0
67	20241015	190500	470769738	1327	1327	1327	1327	0
68	20241015	190400	470769738	1327	1327	1327	1327	0
69	20241015	190300	470769738	1327	1327	1327	1327	0
70	20241015	190200	470769738	1327	1327	1327	1327	0
71	20241015	190100	470769738	1327	1327	1327	1327	0
72	20241015	190000	470769738	1327	1327	1327	1327	0
73	20241015	185900	470769738	1327	1327	1327	1327	0
74	20241015	185800	470769738	1327	1327	1327	1327	0
75	20241015	185700	470769738	1327	1327	1327	1327	0
76	20241015	185600	470769738	1327	1327	1327	1327	0
77	20241015	185500	470769738	1327	1327	1327	1327	0
78	20241015	185400	470769738	1327	1327	1327	1327	0
79	20241015	185300	470769738	1327	1327	1327	1327	0
80	20241015	185200	470769738	1327	1327	1327	1327	0
81	20241015	185100	470769738	1327	1327	1327	1327	0
82	20241015	185000	470769738	1327	1327	1327	1327	0
83	20241015	184900	470769738	1327	1327	1327	1327	0
84	20241015	184800	470769738	1327	1327	1327	1327	0
85	20241015	184700	470769738	1327	1327	1327	1327	0
86	20241015	184600	470769738	1327	1327	1327	1327	0
87	20241015	184500	470769738	1327	1327	1327	1327	0
88	20241015	184400	470769738	1327	1327	1327	1327	0
89	20241015	184300	470769738	1327	1327	1327	1327	0
90	20241015	184200	470769738	1327	1327	1327	1327	0
91	20241015	184100	470769738	1327	1327	1327	1327	0
92	20241015	184000	470769738	1327	1327	1327	1327	9102
93	20241015	183900	470769738	1327	1327	1327	1327	0
94	20241015	183800	470769738	1327	1327	1327	1327	0
95	20241015	183700	470769738	1327	1327	1327	1327	0
96	20241015	183600	470769738	1327	1327	1327	1327	0
97	20241015	183500	470769738	1327	1327	1327	1327	0
98	20241015	183400	470769738	1327	1327	1327	1327	0
99	20241015	183300	470769738	1327	1327	1327	1327	0
100	20241015	183200	470769738	1327	1327	1327	1327	0
101	20241015	183100	470769738	1327	1327	1327	1327	0
102	20241015	183000	470769738	1327	1327	1327	1327	0
103	20241015	182900	470769738	1327	1327	1327	1327	0
104	20241015	182800	470769738	1327	1327	1327	1327	0
105	20241015	182700	470769738	1327	1327	1327	1327	0
106	20241015	182600	470769738	1327	1327	1327	1327	0
107	20241015	182500	470769738	1327	1327	1327	1327	0
108	20241015	182400	470769738	1327	1327	1327	1327	0
109	20241015	182300	470769738	1327	1327	1327	1327	0
110	20241015	182200	470769738	1327	1327	1327	1327	0
111	20241015	182100	470769738	1327	1327	1327	1327	0
112	20241015	182000	470769738	1327	1327	1327	1327	0
113	20241015	181900	470769738	1327	1327	1327	1327	0
114	20241015	181800	470769738	1327	1327	1327	1327	0
115	20241015	181700	470769738	1327	1327	1327	1327	0
116	20241015	181600	470769738	1327	1327	1327	1327	0
117	20241015	181500	470769738	1327	1327	1327	1327	0
118	20241015	181400	470769738	1327	1327	1327	1327	0
119	20241015	181300	470769738	1327	1327	1327	1327	0
120	20241015	181200	470769738	1327	1327	1327	1327	0
121	20241015	181100	470769738	1327	1327	1327	1327	0
122	20241015	181000	470769738	1327	1327	1327	1327	9102
123	20241015	180900	470769738	1327	1327	1327	1327	0
124	20241015	180800	470769738	1327	1327	1327	1327	0
125	20241015	180700	470769738	1327	1327	1327	1327	0
126	20241015	180600	470769738	1327	1327	1327	1327	0
127	20241015	180500	470769738	1327	1327	1327	1327	0
128	20241015	180400	470769738	1327	1327	1327	1327	0
129	20241015	180300	470769738	1327	1327	1327	1327	0
130	20241015	180200	470769738	1327	1327	1327	1327	0
131	20241015	180100	470769738	1327	1327	1327	1327	0
132	20241015	180000	470769738	1327	1327	1327	1327	0
133	20241015	175900	470769738	1327	1327	1327	1327	0
134	20241015	175800	470769738	1327	1327	1327	1327	0
135	20241015	175700	470769738	1327	1327	1327	1327	0
136	20241015	175600	470769738	1327	1327	1327	1327	0
137	20241015	175500	470769738	1327	1327	1327	1327	0
138	20241015	175400	470769738	1327	1327	1327	1327	0
139	20241015	175300	470769738	1327	1327	1327	1327	0
140	20241015	175200	470769738	1327	1327	1327	1327	0
141	20241015	175100	470769738	1327	1327	1327	1327	0
142	20241015	175000	470769738	1327	1327	1327	1327	0
143	20241015	174900	470769738	1327	1327	1327	1327	0
144	20241015	174800	470769738	1327	1327	1327	1327	0
145	20241015	174700	470769738	1327	1327	1327	1327	0
146	20241015	174600	470769738	1327	1327	1327	1327	0
147	20241015	174500	470769738	1327	1327	1327	1327	0
148	20241015	174400	470769738	1327	1327	1327	1327	0
149	20241015	174300	470769738	1327	1327	1327	1327	0
150	20241015	174200	470769738	1327	1327	1327	1327	0
151	20241015	174100	470769738	1327	1327	1327	1327	0
152	20241015	174000	470769738	1327	1327	1327	1327	9102
153	20241015	173900	470769738	1327	1327	1327	1327	0
154	20241015	173800	470769738	1327	1327	1327	1327	0
155	20241015	173700	470769738	1327	1327	1327	1327	0
156	20241015	173600	470769738	1327	1327	1327	1327	0
157	20241015	173500	470769738	1327	1327	1327	1327	0
158	20241015	173400	470769738	1327	1327	1327	1327	0
159	20241015	173300	470769738	1327	1327	1327	1327	0
160	20241015	173200	470769738	1327	1327	1327	1327	0
161	20241015	173100	470769738	1327	1327	1327	1327	0
162	20241015	173000	470769738	1327	1327	1327	1327	0
163	20241015	172900	470769738	1327	1327	1327	1327	0
164	20241015	172800	470769738	1327	1327	1327	1327	0
165	20241015	172700	470769738	1327	1327	1327	1327	0
166	20241015	172600	470769738	1327	1327	1327	1327	0
167	20241015	172500	470769738	1327	1327	1327	1327	0
168	20241015	172400	470769738	1327	1327	1327	1327	0
169	20241015	172300	470769738	1327	1327	1327	1327	0
170	20241015	172200	470769738	1327	1327	1327	1327	0
171	20241015	172100	470769738	1327	1327	1327	1327	0
172	20241015	172000	470769738	1327	1327	1327	1327	0
173	20241015	171900	470769738	1327	1327	1327	1327	0
174	20241015	171800	470769738	1327	1327	1327	1327	0
175	20241015	171700	470769738	1327	1327	1327	1327	0
176	20241015	171600	470769738	1327	1327	1327	1327	0
177	20241015	171500	470769738	1327	1327	1327	1327	0
178	20241015	171400	470769738	1327	1327	1327	1327	0
179	20241015	171300	470769738	1327	1327	1327	1327	0
180	20241015	171200	470769738	1327	1327	1327	1327	0
181	20241015	171100	470769738	1327	1327	1327	1327	0
182	20241015	171000	470769738	1327	1327	1327	1327	9102
183	20241015	170900	470769738	1327	1327	1327	1327	0
184	20241015	170800	470769738	1327	1327	1327	1327	0
185	20241015	170700	470769738	1327	1327	1327	1327	0
186	20241015	170600	470769738	1327	1327	1327	1327	0
187	20241015	170500	470769738	1327	1327	1327	1327	0
188	20241015	170400	470769738	1327	1327	1327	1327	0
189	20241015	170300	470769738	1327	1327	1327	1327	0
190	20241015	170200	470769738	1327	1327	1327	1327	0
191	20241015	170100	470769738	1327	1327	1327	1327	0
192	20241015	170000	470769738	1327	1327	1327	1327	0
193	20241015	165900	470769738	1327	1327	1327	1327	0
194	20241015	165800	470769738	1327	1327	1327	1327	0
195	20241015	165700	470769738	1327	1327	1327	1327	0
196	20241015	165600	470769738	1327	1327	1327	1327	0
197	20241015	165500	470769738	1327	1327	1327	1327	0
198	20241015	165400	470769738	1327	1327	1327	1327	0
199	20241015	165300	470769738	1327	1327	1327	1327	0
200	20241015	165200	470769738	1327	1327	1327	1327	0
201	20241015	165100	470769738	1327	1327	1327	1327	0
202	20241015	165000	470769738	1327	1327	1327	1327	0
203	20241015	164900	470769738	1327	1327	1327	1327	0
204	20241015	164800	470769738	1327	1327	1327	1327	0
205	20241015	164700	470769738	1327	1327	1327	1327	0
206	20241015	164600	470769738	1327	1327	1327	1327	0
207	20241015	164500	470769738	1327	1327	1327	1327	0
208	20241015	164400	470769738	1327	1327	1327	1327	0
209	20241015	164300	470769738	1327	1327	1327	1327	0
210	20241015	164200	470769738	1327	1327	1327	1327	0
211	20241015	164100	470769738	1327	1327	1327	1327	0
212	20241015	164000	470769738	1327	1327	1327	1327	9102
213	20241015	163900	470769738	1327	1327	1327	1327	0
214	20241015	163800	470769738	1327	1327	1327	1327	0
215	20241015	163700	470769738	1327	1327	1327	1327	0
216	20241015	163600	470769738	1327	1327	1327	1327	0
217	20241015	163500	470769738	1327	1327	1327	1327	0
218	20241015	163400	470769738	1327	1327	1327	1327	0
219	20241015	163300	470769738	1327	1327	1327	1327	0
220	20241015	163200	470769738	1327	1327	1327	1327	0
221	20241015	163100	470769738	1327	1327	1327	1327	0
222	20241015	163000	470769738	1327	1327	1327	1327	0
223	20241015	162900	470769738	1327	1327	1327	1327	0
224	20241015	162800	470769738	1327	1327	1327	1327	0
225	20241015	162700	470769738	1327	1327	1327	1327	0
226	20241015	162600	470769738	1327	1327	1327	1327	0
227	20241015	162500	470769738	1327	1327	1327	1327	0
228	20241015	162400	470769738	1327	1327	1327	1327	0
229	20241015	162300	470769738	1327	1327	1327	1327	0
230	20241015	162200	470769738	1327	1327	1327	1327	0
231	20241015	162100	470769738	1327	1327	1327	1327	0
232	20241015	162000	470769738	1327	1327	1327	1327	0
233	20241015	161900	470769738	1327	1327	1327	1327	0
234	20241015	161800	470769738	1327	1327	1327	1327	0
235	20241015	161700	470769738	1327	1327	1327	1327	0
236	20241015	161600	470769738	1327	1327	1327	1327	0
237	20241015	161500	470769738	1327	1327	1327	1327	0
238	20241015	161400	470769738	1327	1327	1327	1327	0
239	20241015	161300	470769738	1327	1327	1327	1327	0
240	20241015	161200	470769738	1327	1327	1327	1327	0
241	20241015	161100	470769738	1327	1327	1327	1327	0
242	20241015	161000	470769738	1327	1327	1327	1327	9102
243	20241015	160900	470769738	1327	1327	1327	1327	0
244	20241015	160800	470769738	1327	1327	1327	1327	0
245	20241015	160700	470769738	1327	1327	1327	1327	0
246	20241015	160600	470769738	1327	1327	1327	1327	0
247	20241015	160500	470769738	1327	1327	1327	1327	0
248	20241015	160400	470769738	1327	1327	1327	1327	0
249	20241015	160300	470769738	1327	1327	1327	1327	0
250	20241015	160200	470769738	1327	1327	1327	1327	0
251	20241015	160100	470769738	1327	1327	1327	1327	0
252	20241015	160000	470769738	1327	1327	1327	1327	0
253	20241015	155900	470769738	1327	1327	1327	1327	0
254	20241015	155800	470769738	1327	1327	1327	1327	0
255	20241015	155700	470769738	1327	1327	1327	1327	0
256	20241015	155600	470769738	1327	1327	1327	1327	0
257	20241015	155500	470769738	1327	1327	1327	1327	0
258	20241015	155400	470769738	1327	1327	1327	1327	0
259	20241015	155300	470769738	1327	1327	1327	1327	0
260	20241015	155200	470769738	1327	1327	1327	1327	0
261	20241015	155100	470769738	1327	1327	1327	1327	0
262	20241015	155000	470769738	1327	1327	1327	1327	0
263	20241015	154900	470769738	1327	1327	1327	1327	0
264	20241015	154800	470769738	1327	1327	1327	1327	0
265	20241015	154700	470769738	1327	1327	1327	1327	0
266	20241015	154600	470769738	1327	1327	1327	1327	0
267	20241015	154500	470769738	1327	1327	1327	1327	0
268	20241015	154400	470769738	1327	1327	1327	1327	0
269	20241015	154300	470769738	1327	1327	1327	1327	0
270	20241015	154200	470769738	1327	1327	1327	1327	0
271	20241015	154100	470769738	1327	1327	1327	1327	0
272	20241015	154000	470769738	1327	1327	1327	1327	9102
273	20241015	153900	470769738	1327	1327	1327	1327	0
274	20241015	153800	470769738	1327	1327	1327	1327	0
275	20241015	153700	470769738	1327	1327	1327	1327	0
276	20241015	153600	470769738	1327	1327	1327	1327	0
277	20241015	153500	470769738	1327	1327	1327	1327	0
278	20241015	153400	470769738	1327	1327	1327	1327	0
279	20241015	153300	470769738	1327	1327	1327	1327	0
280	20241015	153200	470769738	1327	1327	1327	1327	0
281	20241015	153100	470769738	1327	1327	1327	1327	0
282	20241015	153000	470769738	1327	1327	1327	1327	9102
283	20241015	152900	458691384	1334	1334	1334	1334	0
284	20241015	152800	458691384	1334	1334	1334	1334	0
285	20241015	152700	458691384	1334	1334	1334	1334	0
286	20241015	152600	458691384	1334	1334	1334	1334	0
287	20241015	152500	458691384	1334	1334	1334	1334	0
288	20241015	152400	458691384	1334	1334	1334	1334	0
289	20241015	152300	458691384	1334	1334	1334	1334	0
290	20241015	152200	458691384	1334	1334	1334	1334	0
291	20241015	152100	458691384	1334	1334	1334	1334	0
292	20241015	152000	458691384	1334	1334	1334	1334	0
293	20241015	151900	458691384	1334	1334	1334	1334	710
294	20241015	151800	457744244	1334	1334	1334	1334	12
295	20241015	151700	457728236	1336	1336	1336	1336	0
296	20241015	151600	457728236	1336	1336	1336	1336	1
297	20241015	151500	457726900	1330	1325	1330	1325	4011
298	20241015	151400	452395302	1325	1323	1325	1323	855
299	20241015	151300	451262961	1323	1324	1324	1322	382
300	20241015	151200	450757867	1323	1322	1325	1322	798
301	20241015	151100	449702708	1321	1324	1324	1321	285
302	20241015	151000	449326000	1325	1326	1326	1325	338
303	20241015	150900	448877819	1326	1325	1326	1325	58
304	20241015	150800	448800940	1322	1322	1322	1322	0
305	20241015	150700	448800940	1322	1324	1326	1322	1145
306	20241015	150600	447285330	1321	1322	1322	1321	1707
307	20241015	150500	445029881	1322	1322	1322	1322	200
308	20241015	150400	444765481	1322	1322	1322	1322	0
309	20241015	150300	444765481	1322	1322	1322	1322	550
310	20241015	150200	444038381	1321	1322	1322	1321	3022
311	20241015	150100	440046297	1327	1328	1328	1327	3
312	20241015	150000	440042315	1321	1328	1328	1321	2017
313	20241015	145900	437377629	1328	1328	1328	1321	1502
314	20241015	145800	435393265	1322	1322	1322	1322	770
315	20241015	145700	434375325	1322	1322	1322	1322	0
316	20241015	145600	434375325	1322	1322	1322	1322	804
317	20241015	145500	433312437	1328	1322	1328	1322	107
318	20241015	145400	433170941	1323	1323	1323	1322	754
319	20241015	145300	432173416	1323	1323	1323	1323	10
320	20241015	145200	432160186	1323	1322	1325	1322	44
321	20241015	145100	432102006	1322	1325	1325	1322	3200
322	20241015	145000	427868825	1323	1323	1323	1323	0
323	20241015	144900	427868825	1323	1328	1328	1323	191
324	20241015	144800	427615200	1328	1327	1328	1326	3922
325	20241015	144700	422410705	1327	1327	1327	1327	0
326	20241015	144600	422410705	1327	1327	1327	1327	7
327	20241015	144500	422401416	1324	1324	1324	1324	2
328	20241015	144400	422398768	1322	1324	1327	1322	2003
329	20241015	144300	419749105	1327	1327	1327	1327	4
330	20241015	144200	419743797	1327	1327	1327	1324	514
331	20241015	144100	419062649	1327	1323	1327	1323	2936
332	20241015	144000	415178311	1323	1323	1323	1323	1
333	20241015	143900	415176988	1322	1322	1322	1322	3312
334	20241015	143800	410798524	1322	1322	1322	1322	8114
335	20241015	143700	400071816	1323	1323	1323	1323	2
336	20241015	143600	400069170	1322	1323	1323	1322	2128
337	20241015	143500	397255876	1323	1325	1325	1323	346
338	20241015	143400	396798062	1327	1327	1327	1327	50
339	20241015	143300	396731712	1327	1327	1327	1327	50
340	20241015	143200	396665362	1325	1325	1325	1325	46
341	20241015	143100	396604412	1323	1323	1323	1323	0
342	20241015	143000	396604412	1323	1323	1323	1323	3
343	20241015	142900	396600443	1323	1323	1323	1323	21523
344	20241015	142800	368125514	1321	1323	1323	1321	2480
345	20241015	142700	364846541	1323	1323	1323	1323	600
346	20241015	142600	364052741	1326	1323	1326	1323	855
347	20241015	142500	362921444	1323	1327	1327	1323	185
348	20241015	142400	362675961	1329	1329	1329	1329	0
349	20241015	142300	362675961	1329	1329	1329	1329	1
350	20241015	142200	362674632	1328	1328	1328	1328	100
351	20241015	142100	362541832	1323	1325	1325	1323	3124
352	20241015	142000	358405335	1329	1329	1329	1329	0
353	20241015	141900	358405335	1329	1328	1329	1328	2429
354	20241015	141800	355177657	1328	1325	1328	1325	1191
355	20241015	141700	353596740	1327	1326	1327	1326	11
356	20241015	141600	353582153	1325	1325	1325	1325	0
357	20241015	141500	353582153	1325	1325	1325	1325	35
358	20241015	141400	353535778	1325	1326	1326	1325	5063
359	20241015	141300	346827204	1325	1325	1325	1325	1
360	20241015	141200	346825879	1328	1328	1328	1328	0
361	20241015	141100	346825879	1328	1328	1328	1328	0
362	20241015	141000	346825879	1328	1328	1328	1328	0
363	20241015	140900	346825879	1328	1328	1328	1328	0
364	20241015	140800	346825879	1328	1325	1328	1325	34
365	20241015	140700	346780730	1328	1328	1328	1328	15
366	20241015	140600	346760810	1328	1328	1328	1328	0
367	20241015	140500	346760810	1328	1327	1328	1327	100
368	20241015	140400	346628032	1328	1328	1328	1328	0
369	20241015	140300	346628032	1328	1328	1328	1328	0
370	20241015	140200	346628032	1328	1328	1328	1328	0
371	20241015	140100	346628032	1328	1328	1328	1328	1
372	20241015	140000	346626704	1324	1324	1324	1324	0
373	20241015	135900	346626704	1324	1324	1324	1324	200
374	20241015	135800	346361904	1328	1326	1328	1326	40
375	20241015	135700	346308824	1326	1326	1326	1326	0
376	20241015	135600	346308824	1326	1325	1326	1325	4772
377	20241015	135500	339982818	1325	1325	1325	1325	0
378	20241015	135400	339982818	1325	1325	1325	1325	1
379	20241015	135300	339981493	1325	1325	1325	1325	1
380	20241015	135200	339980168	1323	1323	1323	1323	2800
381	20241015	135100	336275768	1323	1323	1323	1323	0
382	20241015	135000	336275768	1323	1323	1323	1323	223
383	20241015	134900	335980739	1325	1325	1325	1325	0
384	20241015	134800	335980739	1325	1324	1325	1323	60
385	20241015	134700	335901258	1324	1324	1324	1324	10
386	20241015	134600	335888018	1323	1323	1323	1323	950
387	20241015	134500	334631168	1323	1322	1323	1322	1050
388	20241015	134400	333243018	1322	1322	1322	1322	0
389	20241015	134300	333243018	1322	1322	1322	1322	1000
390	20241015	134200	331921018	1322	1322	1322	1322	11883
391	20241015	134100	316211692	1324	1324	1324	1324	37
392	20241015	134000	316162704	1324	1324	1324	1324	0
393	20241015	133900	316162704	1324	1323	1324	1323	327
394	20241015	133800	315729797	1322	1322	1322	1322	0
395	20241015	133700	315729797	1322	1323	1323	1322	1493
396	20241015	133600	313755058	1323	1322	1323	1322	7
397	20241015	133500	313745802	1322	1322	1322	1322	0
398	20241015	133400	313745802	1322	1322	1322	1322	1633
399	20241015	133300	311586976	1320	1321	1321	1320	48
400	20241015	133200	311523586	1321	1321	1321	1321	583
401	20241015	133100	310753443	1322	1322	1322	1322	0
402	20241015	133000	310753443	1322	1321	1322	1321	102
403	20241015	132900	310618671	1321	1321	1321	1321	378
404	20241015	132800	310119333	1321	1321	1321	1321	0
405	20241015	132700	310119333	1321	1321	1321	1321	3
406	20241015	132600	310115370	1324	1324	1324	1324	0
407	20241015	132500	310115370	1324	1324	1324	1324	1
408	20241015	132400	310114046	1320	1320	1320	1320	129
409	20241015	132300	309943766	1320	1320	1320	1320	60
410	20241015	132200	309864566	1320	1322	1322	1320	9237
411	20241015	132100	297666327	1322	1322	1322	1322	0
412	20241015	132000	297666327	1322	1323	1323	1322	788
413	20241015	131900	296624543	1322	1322	1322	1322	144
414	20241015	131800	296434175	1322	1322	1322	1322	38
415	20241015	131700	296383939	1323	1323	1323	1323	621
416	20241015	131600	295562356	1323	1323	1323	1323	0
417	20241015	131500	295562356	1323	1323	1323	1323	0
418	20241015	131400	295562356	1323	1324	1324	1323	131
419	20241015	131300	295389012	1324	1324	1324	1324	1216
420	20241015	131200	293779028	1324	1325	1325	1324	485
421	20241015	131100	293136885	1326	1326	1326	1326	0
422	20241015	131000	293136885	1326	1326	1326	1326	2
423	20241015	130900	293134233	1325	1325	1325	1325	50
424	20241015	130800	293067983	1324	1324	1324	1324	0
425	20241015	130700	293067983	1324	1324	1324	1324	0
426	20241015	130600	293067983	1324	1324	1324	1324	0
427	20241015	130500	293067983	1324	1324	1324	1324	0
428	20241015	130400	293067983	1324	1324	1324	1324	1698
429	20241015	130300	290819831	1324	1324	1324	1324	1
430	20241015	130200	290818507	1323	1323	1323	1323	0
431	20241015	130100	290818507	1323	1323	1323	1323	314
432	20241015	130000	290403085	1324	1324	1324	1324	0
433	20241015	125900	290403085	1324	1324	1324	1324	0
434	20241015	125800	290403085	1324	1324	1324	1324	70
435	20241015	125700	290310405	1323	1323	1323	1323	94
436	20241015	125600	290186043	1323	1323	1323	1323	1
437	20241015	125500	290184720	1323	1323	1323	1323	40
438	20241015	125400	290131800	1323	1323	1323	1323	5
439	20241015	125300	290125185	1323	1323	1323	1322	1177
440	20241015	125200	288568093	1323	1323	1323	1323	138
441	20241015	125100	288385519	1323	1323	1323	1323	0
442	20241015	125000	288385519	1323	1323	1323	1323	0
443	20241015	124900	288385519	1323	1323	1323	1323	2520
444	20241015	124800	285051559	1324	1324	1324	1324	1527
445	20241015	124700	283029811	1324	1324	1324	1324	272
446	20241015	124600	282669683	1324	1324	1324	1324	83
447	20241015	124500	282559791	1324	1325	1325	1324	3501
448	20241015	124400	277922966	1328	1325	1328	1325	501
449	20241015	124300	277259138	1328	1328	1328	1328	0
450	20241015	124200	277259138	1328	1328	1328	1328	0
451	20241015	124100	277259138	1328	1328	1328	1328	1
452	20241015	124000	277257810	1325	1325	1325	1325	0
453	20241015	123900	277257810	1325	1325	1325	1325	200
454	20241015	123800	276992810	1328	1328	1328	1328	0
455	20241015	123700	276992810	1328	1328	1328	1328	0
456	20241015	123600	276992810	1328	1327	1328	1327	5
457	20241015	123500	276986174	1325	1325	1325	1325	5
458	20241015	123400	276979549	1325	1325	1325	1325	0
459	20241015	123300	276979549	1325	1328	1328	1325	2
460	20241015	123200	276976896	1325	1325	1325	1325	0
461	20241015	123100	276976896	1325	1324	1325	1324	10
462	20241015	123000	276963647	1329	1329	1329	1329	0
463	20241015	122900	276963647	1329	1329	1329	1329	1
464	20241015	122800	276962318	1325	1324	1325	1324	2258
465	20241015	122700	273971230	1325	1325	1325	1325	52
466	20241015	122600	273902330	1325	1329	1329	1325	49
467	20241015	122500	273837401	1325	1325	1325	1325	0
468	20241015	122400	273837401	1325	1325	1325	1325	3705
469	20241015	122300	268928276	1325	1325	1325	1325	0
470	20241015	122200	268928276	1325	1325	1325	1325	0
471	20241015	122100	268928276	1325	1325	1325	1325	0
472	20241015	122000	268928276	1325	1325	1325	1325	1010
473	20241015	121900	267590026	1325	1325	1325	1325	2079
474	20241015	121800	264835351	1325	1325	1325	1325	0
475	20241015	121700	264835351	1325	1325	1325	1325	0
476	20241015	121600	264835351	1325	1325	1325	1325	0
477	20241015	121500	264835351	1325	1329	1329	1325	1902
478	20241015	121400	262307601	1325	1325	1325	1325	0
479	20241015	121300	262307601	1325	1325	1325	1325	0
480	20241015	121200	262307601	1325	1325	1325	1325	0
481	20241015	121100	262307601	1325	1325	1325	1325	0
482	20241015	121000	262307601	1325	1325	1325	1325	40
483	20241015	120900	262254601	1325	1325	1325	1325	0
484	20241015	120800	262254601	1325	1327	1327	1325	539
485	20241015	120700	261539626	1325	1325	1325	1325	0
486	20241015	120600	261539626	1325	1325	1325	1325	21
487	20241015	120500	261511801	1325	1325	1325	1325	830
488	20241015	120400	260412051	1325	1325	1325	1325	0
489	20241015	120300	260412051	1325	1325	1325	1325	0
490	20241015	120200	260412051	1325	1325	1325	1325	0
491	20241015	120100	260412051	1325	1325	1325	1325	11
492	20241015	120000	260397476	1325	1326	1326	1325	20
493	20241015	115900	260370975	1327	1327	1327	1327	0
494	20241015	115800	260370975	1327	1327	1327	1327	0
495	20241015	115700	260370975	1327	1327	1327	1327	30
496	20241015	115600	260331165	1327	1327	1327	1327	0
497	20241015	115500	260331165	1327	1327	1327	1327	20
498	20241015	115400	260304625	1327	1327	1327	1327	0
499	20241015	115300	260304625	1327	1327	1327	1327	0
500	20241015	115200	260304625	1327	1327	1327	1327	2203
501	20241015	115100	257381244	1327	1327	1327	1327	1
502	20241015	115000	257379917	1327	1327	1327	1327	0
503	20241015	114900	257379917	1327	1327	1327	1327	0
504	20241015	114800	257379917	1327	1327	1327	1327	2
505	20241015	114700	257377263	1323	1323	1323	1323	0
506	20241015	114600	257377263	1323	1323	1323	1323	0
507	20241015	114500	257377263	1323	1322	1323	1322	2556
508	20241015	114400	253996231	1321	1322	1322	1321	458
509	20241015	114300	253391185	1321	1322	1322	1321	61
510	20241015	114200	253310603	1320	1323	1323	1320	2497
511	20241015	114100	250010800	1324	1324	1324	1324	1
512	20241015	114000	250009476	1324	1324	1324	1324	51
513	20241015	113900	249941952	1323	1323	1323	1323	25
514	20241015	113800	249908877	1323	1323	1323	1323	28
515	20241015	113700	249871833	1323	1325	1325	1323	563
516	20241015	113600	249126423	1325	1326	1327	1325	34
517	20241015	113500	249081340	1324	1324	1324	1324	0
518	20241015	113400	249081340	1324	1324	1324	1324	10
519	20241015	113300	249068100	1325	1325	1327	1325	111
520	20241015	113200	248921023	1325	1325	1325	1325	810
521	20241015	113100	247847773	1325	1325	1325	1325	0
522	20241015	113000	247847773	1325	1325	1325	1325	500
523	20241015	112900	247185273	1325	1325	1325	1325	932
524	20241015	112800	245950373	1325	1325	1325	1325	0
525	20241015	112700	245950373	1325	1325	1325	1325	2
526	20241015	112600	245947723	1324	1325	1325	1324	39
527	20241015	112500	245896081	1325	1325	1325	1325	0
528	20241015	112400	245896081	1325	1325	1325	1325	100
529	20241015	112300	245763581	1324	1324	1324	1324	51
530	20241015	112200	245696057	1324	1324	1324	1324	0
531	20241015	112100	245696057	1324	1324	1324	1324	100
532	20241015	112000	245563657	1324	1324	1324	1324	910
533	20241015	111900	244358817	1323	1323	1323	1323	102
534	20241015	111800	244223871	1323	1323	1323	1323	4399
535	20241015	111700	238403994	1323	1323	1323	1323	0
536	20241015	111600	238403994	1323	1321	1323	1321	111
537	20241015	111500	238257161	1321	1321	1321	1321	200
538	20241015	111400	237992961	1322	1322	1322	1322	0
539	20241015	111300	237992961	1322	1324	1324	1322	318
540	20241015	111200	237572081	1325	1325	1325	1325	0
541	20241015	111100	237572081	1325	1325	1325	1325	0
542	20241015	111000	237572081	1325	1325	1325	1325	0
543	20241015	110900	237572081	1325	1325	1325	1325	67
544	20241015	110800	237483306	1325	1325	1325	1325	100
545	20241015	110700	237350806	1320	1320	1320	1320	0
546	20241015	110600	237350806	1320	1320	1320	1320	1065
547	20241015	110500	235945006	1325	1325	1325	1325	1
548	20241015	110400	235943681	1320	1320	1320	1320	500
549	20241015	110300	235283681	1320	1325	1325	1320	260
550	20241015	110200	234940231	1319	1319	1319	1319	0
551	20241015	110100	234940231	1319	1319	1319	1319	0
552	20241015	110000	234940231	1319	1319	1325	1319	3
553	20241015	105900	234936268	1325	1325	1325	1325	0
554	20241015	105800	234936268	1325	1327	1327	1325	1001
555	20241015	105700	233609941	1317	1323	1323	1317	3203
556	20241015	105600	229385687	1324	1326	1326	1324	5
557	20241015	105500	229379063	1327	1327	1328	1326	5
558	20241015	105400	229372428	1328	1330	1330	1327	114
559	20241015	105300	229220836	1331	1327	1331	1327	56
560	20241015	105200	229146396	1327	1326	1327	1326	2
561	20241015	105100	229143743	1325	1325	1325	1325	44
562	20241015	105000	229085443	1325	1325	1325	1325	4
563	20241015	104900	229080143	1325	1327	1327	1325	104
564	20241015	104800	228942141	1327	1328	1328	1327	3171
565	20241015	104700	224734223	1328	1330	1333	1327	103
566	20241015	104600	224596981	1330	1330	1330	1330	0
567	20241015	104500	224596981	1330	1328	1330	1328	3000
568	20241015	104400	220607019	1323	1322	1323	1322	92
569	20241015	104300	220485304	1322	1326	1327	1322	65
570	20241015	104200	220399197	1325	1325	1325	1325	2
571	20241015	104100	220396547	1325	1325	1325	1325	5
572	20241015	104000	220389922	1326	1326	1326	1326	13
573	20241015	103900	220372684	1325	1323	1326	1323	6
574	20241015	103800	220364736	1322	1323	1323	1322	156
575	20241015	103700	220158404	1323	1327	1327	1323	8
576	20241015	103600	220147792	1319	1319	1319	1319	0
577	20241015	103500	220147792	1319	1319	1319	1319	0
578	20241015	103400	220147792	1319	1319	1319	1319	0
579	20241015	103300	220147792	1319	1322	1328	1319	28
580	20241015	103200	220110788	1322	1318	1322	1318	2963
581	20241015	103100	216199074	1318	1320	1320	1318	341
582	20241015	103000	215749634	1318	1320	1320	1318	1301
583	20241015	102900	214034581	1319	1319	1319	1319	0
584	20241015	102800	214034581	1319	1321	1321	1319	1532
585	20241015	102700	212013450	1322	1322	1322	1322	8
586	20241015	102600	212002874	1320	1322	1322	1320	12452
587	20241015	102500	195558676	1323	1324	1324	1323	2220
588	20241015	102400	192621515	1324	1324	1324	1324	1001
589	20241015	102300	191296191	1329	1329	1329	1329	0
590	20241015	102200	191296191	1329	1329	1329	1329	44
591	20241015	102100	191237715	1329	1329	1329	1329	1
592	20241015	102000	191236386	1323	1325	1325	1323	1099
593	20241015	101900	189782106	1329	1329	1329	1329	3
594	20241015	101800	189778119	1326	1326	1326	1326	0
595	20241015	101700	189778119	1326	1324	1326	1323	442
596	20241015	101600	189193059	1325	1325	1326	1325	362
597	20241015	101500	188713407	1325	1329	1329	1325	698
598	20241015	101400	187788343	1329	1329	1329	1329	5
599	20241015	101300	187781698	1325	1325	1325	1325	0
600	20241015	101200	187781698	1325	1325	1325	1325	600
601	20241015	101100	186986698	1325	1327	1327	1325	10238
602	20241015	101000	173418207	1327	1329	1329	1327	10499
603	20241015	100900	159485317	1329	1333	1333	1329	1248
604	20241015	100800	157824843	1334	1335	1335	1332	2061
605	20241015	100700	155078765	1335	1337	1337	1335	8
606	20241015	100600	155068077	1336	1339	1340	1336	31
607	20241015	100500	155026579	1340	1340	1340	1340	5
608	20241015	100400	155019879	1340	1333	1340	1333	3443
609	20241015	100300	150430346	1343	1342	1343	1342	986
610	20241015	100200	149107128	1342	1333	1342	1333	6153
611	20241015	100100	140860855	1333	1333	1333	1329	1259
612	20241015	100000	139187098	1333	1333	1333	1333	2
613	20241015	095900	139184432	1333	1333	1333	1333	0
614	20241015	095800	139184432	1333	1333	1333	1333	500
615	20241015	095700	138517932	1333	1334	1334	1333	41
616	20241015	095600	138463278	1328	1328	1328	1328	2000
617	20241015	095500	135807278	1335	1335	1335	1335	287
618	20241015	095400	135424133	1335	1335	1335	1335	74
619	20241015	095300	135325343	1335	1328	1335	1328	645
620	20241015	095200	134466836	1327	1327	1327	1327	2
621	20241015	095100	134464182	1327	1327	1327	1327	27
622	20241015	095000	134428353	1327	1327	1327	1327	1335
623	20241015	094900	132656808	1327	1330	1330	1327	2209
624	20241015	094800	129721948	1329	1329	1329	1329	0
625	20241015	094700	129721948	1329	1332	1332	1329	4585
626	20241015	094600	123622098	1331	1338	1338	1331	32879
627	20241015	094500	79778905	1337	1337	1337	1337	2444
628	20241015	094400	76511277	1338	1338	1338	1338	253
629	20241015	094300	76172763	1343	1343	1343	1343	20
630	20241015	094200	76145903	1344	1344	1344	1344	2
631	20241015	094100	76143215	1344	1339	1344	1339	470
632	20241015	094000	75513455	1339	1337	1339	1337	400
633	20241015	093900	74978255	1337	1339	1340	1337	4484
634	20241015	093800	68977191	1340	1340	1340	1340	1
635	20241015	093700	68975851	1339	1339	1339	1339	245
636	20241015	093600	68647796	1339	1339	1339	1339	385
637	20241015	093500	68132281	1340	1340	1340	1339	44
638	20241015	093400	68073361	1340	1342	1342	1339	3877
639	20241015	093300	62880292	1342	1342	1342	1342	2
640	20241015	093200	62877608	1340	1343	1343	1340	638
641	20241015	093100	62021788	1344	1344	1344	1344	351
642	20241015	093000	61550044	1344	1344	1344	1344	7
643	20241015	092900	61540636	1344	1344	1344	1344	3
644	20241015	092800	61536604	1345	1345	1345	1345	201
645	20241015	092700	61266259	1345	1342	1345	1340	441
646	20241015	092600	60675236	1340	1341	1341	1340	572
647	20241015	092500	59908384	1341	1341	1341	1341	20
648	20241015	092400	59881564	1338	1339	1339	1338	800
649	20241015	092300	58811009	1339	1339	1339	1339	10
650	20241015	092200	58797619	1341	1339	1341	1339	91
651	20241015	092100	58675768	1341	1341	1341	1341	294
652	20241015	092000	58281514	1338	1342	1342	1338	5714
653	20241015	091900	50623295	1346	1346	1346	1345	1220
654	20241015	091800	48981875	1346	1346	1346	1346	303
655	20241015	091700	48574037	1346	1344	1346	1344	8448
656	20241015	091600	37211974	1344	1342	1344	1342	82
657	20241015	091500	37101772	1344	1344	1344	1341	793
658	20241015	091400	36037278	1343	1343	1343	1343	206
659	20241015	091300	35760620	1345	1345	1345	1345	136
660	20241015	091200	35577700	1345	1345	1345	1345	221
661	20241015	091100	35280455	1346	1346	1346	1346	243
662	20241015	091000	34953377	1346	1346	1346	1346	9
663	20241015	090900	34941263	1346	1343	1347	1343	689
664	20241015	090800	34015332	1349	1349	1349	1349	1
665	20241015	090700	34013983	1343	1347	1349	1343	749
666	20241015	090600	33004648	1347	1343	1347	1343	1666
667	20241015	090500	30762015	1343	1340	1343	1334	5481
668	20241015	090400	23408535	1340	1340	1340	1340	7454
669	20241015	090300	13420175	1343	1349	1349	1342	1293
670	20241015	090200	11679238	1344	1344	1344	1344	167
671	20241015	090100	11454790	1340	1333	1340	1331	7100
672	20241015	090000	1982584	1333	1339	1339	1333	1482