KissMeData/168330/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203200	109233388	1680	1680	1680	1680	524
3	20241015	203100	109233388	1680	1680	1680	1680	0
4	20241015	203000	109233388	1680	1680	1680	1680	0
5	20241015	202900	109233388	1680	1680	1680	1680	0
6	20241015	202800	109233388	1680	1680	1680	1680	0
7	20241015	202700	109233388	1680	1680	1680	1680	0
8	20241015	202600	109233388	1680	1680	1680	1680	0
9	20241015	202500	109233388	1680	1680	1680	1680	0
10	20241015	202400	109233388	1680	1680	1680	1680	0
11	20241015	202300	109233388	1680	1680	1680	1680	0
12	20241015	202200	109233388	1680	1680	1680	1680	0
13	20241015	202100	109233388	1680	1680	1680	1680	0
14	20241015	202000	109233388	1680	1680	1680	1680	0
15	20241015	201900	109233388	1680	1680	1680	1680	0
16	20241015	201800	109233388	1680	1680	1680	1680	0
17	20241015	201700	109233388	1680	1680	1680	1680	0
18	20241015	201600	109233388	1680	1680	1680	1680	0
19	20241015	201500	109233388	1680	1680	1680	1680	0
20	20241015	201400	109233388	1680	1680	1680	1680	0
21	20241015	201300	109233388	1680	1680	1680	1680	0
22	20241015	201200	109233388	1680	1680	1680	1680	0
23	20241015	201100	109233388	1680	1680	1680	1680	0
24	20241015	201000	109233388	1680	1680	1680	1680	0
25	20241015	200900	109233388	1680	1680	1680	1680	0
26	20241015	200800	109233388	1680	1680	1680	1680	0
27	20241015	200700	109233388	1680	1680	1680	1680	0
28	20241015	200600	109233388	1680	1680	1680	1680	0
29	20241015	200500	109233388	1680	1680	1680	1680	0
30	20241015	200400	109233388	1680	1680	1680	1680	0
31	20241015	200300	109233388	1680	1680	1680	1680	0
32	20241015	200200	109233388	1680	1680	1680	1680	524
33	20241015	200100	109233388	1680	1680	1680	1680	0
34	20241015	200000	109233388	1680	1680	1680	1680	0
35	20241015	195900	109233388	1680	1680	1680	1680	0
36	20241015	195800	109233388	1680	1680	1680	1680	0
37	20241015	195700	109233388	1680	1680	1680	1680	0
38	20241015	195600	109233388	1680	1680	1680	1680	0
39	20241015	195500	109233388	1680	1680	1680	1680	0
40	20241015	195400	109233388	1680	1680	1680	1680	0
41	20241015	195300	109233388	1680	1680	1680	1680	0
42	20241015	195200	109233388	1680	1680	1680	1680	0
43	20241015	195100	109233388	1680	1680	1680	1680	0
44	20241015	195000	109233388	1680	1680	1680	1680	0
45	20241015	194900	109233388	1680	1680	1680	1680	0
46	20241015	194800	109233388	1680	1680	1680	1680	0
47	20241015	194700	109233388	1680	1680	1680	1680	0
48	20241015	194600	109233388	1680	1680	1680	1680	0
49	20241015	194500	109233388	1680	1680	1680	1680	0
50	20241015	194400	109233388	1680	1680	1680	1680	0
51	20241015	194300	109233388	1680	1680	1680	1680	0
52	20241015	194200	109233388	1680	1680	1680	1680	0
53	20241015	194100	109233388	1680	1680	1680	1680	0
54	20241015	194000	109233388	1680	1680	1680	1680	0
55	20241015	193900	109233388	1680	1680	1680	1680	0
56	20241015	193800	109233388	1680	1680	1680	1680	0
57	20241015	193700	109233388	1680	1680	1680	1680	0
58	20241015	193600	109233388	1680	1680	1680	1680	0
59	20241015	193500	109233388	1680	1680	1680	1680	0
60	20241015	193400	109233388	1680	1680	1680	1680	0
61	20241015	193300	109233388	1680	1680	1680	1680	0
62	20241015	193200	109233388	1680	1680	1680	1680	524
63	20241015	193100	109233388	1680	1680	1680	1680	0
64	20241015	193000	109233388	1680	1680	1680	1680	0
65	20241015	192900	109233388	1680	1680	1680	1680	0
66	20241015	192800	109233388	1680	1680	1680	1680	0
67	20241015	192700	109233388	1680	1680	1680	1680	0
68	20241015	192600	109233388	1680	1680	1680	1680	0
69	20241015	192500	109233388	1680	1680	1680	1680	0
70	20241015	192400	109233388	1680	1680	1680	1680	0
71	20241015	192300	109233388	1680	1680	1680	1680	0
72	20241015	192200	109233388	1680	1680	1680	1680	0
73	20241015	192100	109233388	1680	1680	1680	1680	0
74	20241015	192000	109233388	1680	1680	1680	1680	0
75	20241015	191900	109233388	1680	1680	1680	1680	0
76	20241015	191800	109233388	1680	1680	1680	1680	0
77	20241015	191700	109233388	1680	1680	1680	1680	0
78	20241015	191600	109233388	1680	1680	1680	1680	0
79	20241015	191500	109233388	1680	1680	1680	1680	0
80	20241015	191400	109233388	1680	1680	1680	1680	0
81	20241015	191300	109233388	1680	1680	1680	1680	0
82	20241015	191200	109233388	1680	1680	1680	1680	0
83	20241015	191100	109233388	1680	1680	1680	1680	0
84	20241015	191000	109233388	1680	1680	1680	1680	0
85	20241015	190900	109233388	1680	1680	1680	1680	0
86	20241015	190800	109233388	1680	1680	1680	1680	0
87	20241015	190700	109233388	1680	1680	1680	1680	0
88	20241015	190600	109233388	1680	1680	1680	1680	0
89	20241015	190500	109233388	1680	1680	1680	1680	0
90	20241015	190400	109233388	1680	1680	1680	1680	0
91	20241015	190300	109233388	1680	1680	1680	1680	0
92	20241015	190200	109233388	1680	1680	1680	1680	524
93	20241015	190100	109233388	1680	1680	1680	1680	0
94	20241015	190000	109233388	1680	1680	1680	1680	0
95	20241015	185900	109233388	1680	1680	1680	1680	0
96	20241015	185800	109233388	1680	1680	1680	1680	0
97	20241015	185700	109233388	1680	1680	1680	1680	0
98	20241015	185600	109233388	1680	1680	1680	1680	0
99	20241015	185500	109233388	1680	1680	1680	1680	0
100	20241015	185400	109233388	1680	1680	1680	1680	0
101	20241015	185300	109233388	1680	1680	1680	1680	0
102	20241015	185200	109233388	1680	1680	1680	1680	0
103	20241015	185100	109233388	1680	1680	1680	1680	0
104	20241015	185000	109233388	1680	1680	1680	1680	0
105	20241015	184900	109233388	1680	1680	1680	1680	0
106	20241015	184800	109233388	1680	1680	1680	1680	0
107	20241015	184700	109233388	1680	1680	1680	1680	0
108	20241015	184600	109233388	1680	1680	1680	1680	0
109	20241015	184500	109233388	1680	1680	1680	1680	0
110	20241015	184400	109233388	1680	1680	1680	1680	0
111	20241015	184300	109233388	1680	1680	1680	1680	0
112	20241015	184200	109233388	1680	1680	1680	1680	0
113	20241015	184100	109233388	1680	1680	1680	1680	0
114	20241015	184000	109233388	1680	1680	1680	1680	0
115	20241015	183900	109233388	1680	1680	1680	1680	0
116	20241015	183800	109233388	1680	1680	1680	1680	0
117	20241015	183700	109233388	1680	1680	1680	1680	0
118	20241015	183600	109233388	1680	1680	1680	1680	0
119	20241015	183500	109233388	1680	1680	1680	1680	0
120	20241015	183400	109233388	1680	1680	1680	1680	0
121	20241015	183300	109233388	1680	1680	1680	1680	0
122	20241015	183200	109233388	1680	1680	1680	1680	524
123	20241015	183100	109233388	1680	1680	1680	1680	0
124	20241015	183000	109233388	1680	1680	1680	1680	0
125	20241015	182900	109233388	1680	1680	1680	1680	0
126	20241015	182800	109233388	1680	1680	1680	1680	0
127	20241015	182700	109233388	1680	1680	1680	1680	0
128	20241015	182600	109233388	1680	1680	1680	1680	0
129	20241015	182500	109233388	1680	1680	1680	1680	0
130	20241015	182400	109233388	1680	1680	1680	1680	0
131	20241015	182300	109233388	1680	1680	1680	1680	0
132	20241015	182200	109233388	1680	1680	1680	1680	0
133	20241015	182100	109233388	1680	1680	1680	1680	0
134	20241015	182000	109233388	1680	1680	1680	1680	0
135	20241015	181900	109233388	1680	1680	1680	1680	0
136	20241015	181800	109233388	1680	1680	1680	1680	0
137	20241015	181700	109233388	1680	1680	1680	1680	0
138	20241015	181600	109233388	1680	1680	1680	1680	0
139	20241015	181500	109233388	1680	1680	1680	1680	0
140	20241015	181400	109233388	1680	1680	1680	1680	0
141	20241015	181300	109233388	1680	1680	1680	1680	0
142	20241015	181200	109233388	1680	1680	1680	1680	0
143	20241015	181100	109233388	1680	1680	1680	1680	0
144	20241015	181000	109233388	1680	1680	1680	1680	0
145	20241015	180900	109233388	1680	1680	1680	1680	0
146	20241015	180800	109233388	1680	1680	1680	1680	0
147	20241015	180700	109233388	1680	1680	1680	1680	0
148	20241015	180600	109233388	1680	1680	1680	1680	0
149	20241015	180500	109233388	1680	1680	1680	1680	0
150	20241015	180400	109233388	1680	1680	1680	1680	0
151	20241015	180300	109233388	1680	1680	1680	1680	0
152	20241015	180200	109233388	1680	1680	1680	1680	524
153	20241015	180100	109233388	1680	1680	1680	1680	0
154	20241015	180000	109233388	1680	1680	1680	1680	0
155	20241015	175900	109233388	1680	1680	1680	1680	0
156	20241015	175800	109233388	1680	1680	1680	1680	0
157	20241015	175700	109233388	1680	1680	1680	1680	0
158	20241015	175600	109233388	1680	1680	1680	1680	0
159	20241015	175500	109233388	1680	1680	1680	1680	0
160	20241015	175400	109233388	1680	1680	1680	1680	0
161	20241015	175300	109233388	1680	1680	1680	1680	0
162	20241015	175200	109233388	1680	1680	1680	1680	0
163	20241015	175100	109233388	1680	1680	1680	1680	0
164	20241015	175000	109233388	1680	1680	1680	1680	0
165	20241015	174900	109233388	1680	1680	1680	1680	0
166	20241015	174800	109233388	1680	1680	1680	1680	0
167	20241015	174700	109233388	1680	1680	1680	1680	0
168	20241015	174600	109233388	1680	1680	1680	1680	0
169	20241015	174500	109233388	1680	1680	1680	1680	0
170	20241015	174400	109233388	1680	1680	1680	1680	0
171	20241015	174300	109233388	1680	1680	1680	1680	0
172	20241015	174200	109233388	1680	1680	1680	1680	0
173	20241015	174100	109233388	1680	1680	1680	1680	0
174	20241015	174000	109233388	1680	1680	1680	1680	0
175	20241015	173900	109233388	1680	1680	1680	1680	0
176	20241015	173800	109233388	1680	1680	1680	1680	0
177	20241015	173700	109233388	1680	1680	1680	1680	0
178	20241015	173600	109233388	1680	1680	1680	1680	0
179	20241015	173500	109233388	1680	1680	1680	1680	0
180	20241015	173400	109233388	1680	1680	1680	1680	0
181	20241015	173300	109233388	1680	1680	1680	1680	0
182	20241015	173200	109233388	1680	1680	1680	1680	524
183	20241015	173100	109233388	1680	1680	1680	1680	0
184	20241015	173000	109233388	1680	1680	1680	1680	0
185	20241015	172900	109233388	1680	1680	1680	1680	0
186	20241015	172800	109233388	1680	1680	1680	1680	0
187	20241015	172700	109233388	1680	1680	1680	1680	0
188	20241015	172600	109233388	1680	1680	1680	1680	0
189	20241015	172500	109233388	1680	1680	1680	1680	0
190	20241015	172400	109233388	1680	1680	1680	1680	0
191	20241015	172300	109233388	1680	1680	1680	1680	0
192	20241015	172200	109233388	1680	1680	1680	1680	0
193	20241015	172100	109233388	1680	1680	1680	1680	0
194	20241015	172000	109233388	1680	1680	1680	1680	0
195	20241015	171900	109233388	1680	1680	1680	1680	0
196	20241015	171800	109233388	1680	1680	1680	1680	0
197	20241015	171700	109233388	1680	1680	1680	1680	0
198	20241015	171600	109233388	1680	1680	1680	1680	0
199	20241015	171500	109233388	1680	1680	1680	1680	0
200	20241015	171400	109233388	1680	1680	1680	1680	0
201	20241015	171300	109233388	1680	1680	1680	1680	0
202	20241015	171200	109233388	1680	1680	1680	1680	0
203	20241015	171100	109233388	1680	1680	1680	1680	0
204	20241015	171000	109233388	1680	1680	1680	1680	0
205	20241015	170900	109233388	1680	1680	1680	1680	0
206	20241015	170800	109233388	1680	1680	1680	1680	0
207	20241015	170700	109233388	1680	1680	1680	1680	0
208	20241015	170600	109233388	1680	1680	1680	1680	0
209	20241015	170500	109233388	1680	1680	1680	1680	0
210	20241015	170400	109233388	1680	1680	1680	1680	0
211	20241015	170300	109233388	1680	1680	1680	1680	0
212	20241015	170200	109233388	1680	1680	1680	1680	524
213	20241015	170100	109233388	1680	1680	1680	1680	0
214	20241015	170000	109233388	1680	1680	1680	1680	0
215	20241015	165900	109233388	1680	1680	1680	1680	0
216	20241015	165800	109233388	1680	1680	1680	1680	0
217	20241015	165700	109233388	1680	1680	1680	1680	0
218	20241015	165600	109233388	1680	1680	1680	1680	0
219	20241015	165500	109233388	1680	1680	1680	1680	0
220	20241015	165400	109233388	1680	1680	1680	1680	0
221	20241015	165300	109233388	1680	1680	1680	1680	0
222	20241015	165200	109233388	1680	1680	1680	1680	0
223	20241015	165100	109233388	1680	1680	1680	1680	0
224	20241015	165000	109233388	1680	1680	1680	1680	0
225	20241015	164900	109233388	1680	1680	1680	1680	0
226	20241015	164800	109233388	1680	1680	1680	1680	0
227	20241015	164700	109233388	1680	1680	1680	1680	0
228	20241015	164600	109233388	1680	1680	1680	1680	0
229	20241015	164500	109233388	1680	1680	1680	1680	0
230	20241015	164400	109233388	1680	1680	1680	1680	0
231	20241015	164300	109233388	1680	1680	1680	1680	0
232	20241015	164200	109233388	1680	1680	1680	1680	0
233	20241015	164100	109233388	1680	1680	1680	1680	0
234	20241015	164000	109233388	1680	1680	1680	1680	0
235	20241015	163900	109233388	1680	1680	1680	1680	0
236	20241015	163800	109233388	1680	1680	1680	1680	0
237	20241015	163700	109233388	1680	1680	1680	1680	0
238	20241015	163600	109233388	1680	1680	1680	1680	0
239	20241015	163500	109233388	1680	1680	1680	1680	0
240	20241015	163400	109233388	1680	1680	1680	1680	0
241	20241015	163300	109233388	1680	1680	1680	1680	0
242	20241015	163200	109233388	1680	1680	1680	1680	524
243	20241015	163100	109233388	1680	1680	1680	1680	0
244	20241015	163000	109233388	1680	1680	1680	1680	0
245	20241015	162900	109233388	1680	1680	1680	1680	0
246	20241015	162800	109233388	1680	1680	1680	1680	0
247	20241015	162700	109233388	1680	1680	1680	1680	0
248	20241015	162600	109233388	1680	1680	1680	1680	0
249	20241015	162500	109233388	1680	1680	1680	1680	0
250	20241015	162400	109233388	1680	1680	1680	1680	0
251	20241015	162300	109233388	1680	1680	1680	1680	0
252	20241015	162200	109233388	1680	1680	1680	1680	0
253	20241015	162100	109233388	1680	1680	1680	1680	0
254	20241015	162000	109233388	1680	1680	1680	1680	0
255	20241015	161900	109233388	1680	1680	1680	1680	0
256	20241015	161800	109233388	1680	1680	1680	1680	0
257	20241015	161700	109233388	1680	1680	1680	1680	0
258	20241015	161600	109233388	1680	1680	1680	1680	0
259	20241015	161500	109233388	1680	1680	1680	1680	0
260	20241015	161400	109233388	1680	1680	1680	1680	0
261	20241015	161300	109233388	1680	1680	1680	1680	0
262	20241015	161200	109233388	1680	1680	1680	1680	0
263	20241015	161100	109233388	1680	1680	1680	1680	0
264	20241015	161000	109233388	1680	1680	1680	1680	0
265	20241015	160900	109233388	1680	1680	1680	1680	0
266	20241015	160800	109233388	1680	1680	1680	1680	0
267	20241015	160700	109233388	1680	1680	1680	1680	0
268	20241015	160600	109233388	1680	1680	1680	1680	0
269	20241015	160500	109233388	1680	1680	1680	1680	0
270	20241015	160400	109233388	1680	1680	1680	1680	0
271	20241015	160300	109233388	1680	1680	1680	1680	0
272	20241015	160200	109233388	1680	1680	1680	1680	524
273	20241015	160100	109233388	1680	1680	1680	1680	0
274	20241015	160000	109233388	1680	1680	1680	1680	0
275	20241015	155900	109233388	1680	1680	1680	1680	0
276	20241015	155800	109233388	1680	1680	1680	1680	0
277	20241015	155700	109233388	1680	1680	1680	1680	0
278	20241015	155600	109233388	1680	1680	1680	1680	0
279	20241015	155500	109233388	1680	1680	1680	1680	0
280	20241015	155400	109233388	1680	1680	1680	1680	0
281	20241015	155300	109233388	1680	1680	1680	1680	0
282	20241015	155200	109233388	1680	1680	1680	1680	0
283	20241015	155100	109233388	1680	1680	1680	1680	0
284	20241015	155000	109233388	1680	1680	1680	1680	0
285	20241015	154900	109233388	1680	1680	1680	1680	0
286	20241015	154800	109233388	1680	1680	1680	1680	0
287	20241015	154700	109233388	1680	1680	1680	1680	0
288	20241015	154600	109233388	1680	1680	1680	1680	0
289	20241015	154500	109233388	1680	1680	1680	1680	0
290	20241015	154400	109233388	1680	1680	1680	1680	0
291	20241015	154300	109233388	1680	1680	1680	1680	0
292	20241015	154200	109233388	1680	1680	1680	1680	0
293	20241015	154100	109233388	1680	1680	1680	1680	0
294	20241015	154000	109233388	1680	1680	1680	1680	0
295	20241015	153900	109233388	1680	1680	1680	1680	0
296	20241015	153800	109233388	1680	1680	1680	1680	0
297	20241015	153700	109233388	1680	1680	1680	1680	0
298	20241015	153600	109233388	1680	1680	1680	1680	0
299	20241015	153500	109233388	1680	1680	1680	1680	0
300	20241015	153400	109233388	1680	1680	1680	1680	0
301	20241015	153300	109233388	1680	1680	1680	1680	0
302	20241015	153200	109233388	1680	1680	1680	1680	524
303	20241015	153100	109233388	1680	1680	1680	1680	0
304	20241015	153000	109233388	1680	1680	1680	1680	524
305	20241015	152900	108353068	1683	1683	1683	1683	0
306	20241015	152800	108353068	1683	1683	1683	1683	0
307	20241015	152700	108353068	1683	1683	1683	1683	0
308	20241015	152600	108353068	1683	1683	1683	1683	0
309	20241015	152500	108353068	1683	1683	1683	1683	0
310	20241015	152400	108353068	1683	1683	1683	1683	0
311	20241015	152300	108353068	1683	1683	1683	1683	0
312	20241015	152200	108353068	1683	1683	1683	1683	0
313	20241015	152100	108353068	1683	1683	1683	1683	0
314	20241015	152000	108353068	1683	1683	1683	1683	0
315	20241015	151900	108353068	1683	1683	1683	1683	0
316	20241015	151800	108353068	1683	1683	1683	1683	0
317	20241015	151700	108353068	1683	1683	1683	1683	0
318	20241015	151600	108353068	1683	1683	1683	1683	100
319	20241015	151500	108184768	1683	1683	1683	1683	0
320	20241015	151400	108184768	1683	1683	1683	1683	11
321	20241015	151300	108166255	1683	1683	1683	1683	17
322	20241015	151200	108137644	1683	1683	1683	1683	0
323	20241015	151100	108137644	1683	1682	1683	1680	19
324	20241015	151000	108105672	1683	1683	1683	1683	0
325	20241015	150900	108105672	1683	1683	1683	1683	0
326	20241015	150800	108105672	1683	1683	1683	1683	0
327	20241015	150700	108105672	1683	1678	1683	1676	13
328	20241015	150600	108083837	1686	1686	1686	1686	0
329	20241015	150500	108083837	1686	1686	1686	1686	0
330	20241015	150400	108083837	1686	1686	1686	1686	0
331	20241015	150300	108083837	1686	1686	1686	1686	0
332	20241015	150200	108083837	1686	1686	1686	1686	0
333	20241015	150100	108083837	1686	1686	1686	1686	0
334	20241015	150000	108083837	1686	1686	1686	1686	0
335	20241015	145900	108083837	1686	1686	1686	1686	0
336	20241015	145800	108083837	1686	1686	1686	1686	0
337	20241015	145700	108083837	1686	1676	1688	1676	124
338	20241015	145600	107874769	1674	1674	1674	1674	30
339	20241015	145500	107824549	1674	1674	1674	1674	0
340	20241015	145400	107824549	1674	1674	1674	1674	0
341	20241015	145300	107824549	1674	1674	1674	1674	0
342	20241015	145200	107824549	1674	1674	1674	1674	30
343	20241015	145100	107774329	1674	1675	1675	1674	50
344	20241015	145000	107690606	1675	1675	1675	1675	30
345	20241015	144900	107640356	1674	1674	1674	1674	4
346	20241015	144800	107633660	1676	1676	1676	1676	0
347	20241015	144700	107633660	1676	1676	1676	1676	0
348	20241015	144600	107633660	1676	1676	1676	1676	0
349	20241015	144500	107633660	1676	1677	1678	1676	680
350	20241015	144400	106493975	1678	1687	1687	1676	2501
351	20241015	144300	102288227	1686	1686	1686	1686	2
352	20241015	144200	102284855	1687	1687	1687	1687	0
353	20241015	144100	102284855	1687	1687	1687	1687	1
354	20241015	144000	102283168	1688	1688	1688	1688	0
355	20241015	143900	102283168	1688	1680	1688	1680	17
356	20241015	143800	102254509	1678	1678	1678	1678	5
357	20241015	143700	102246119	1678	1677	1678	1676	648
358	20241015	143600	101160053	1684	1683	1687	1681	667
359	20241015	143500	100036172	1678	1678	1678	1678	7
360	20241015	143400	100024426	1678	1677	1678	1675	565
361	20241015	143300	99078035	1677	1684	1686	1677	591
362	20241015	143200	98082845	1678	1678	1678	1678	6
363	20241015	143100	98072777	1678	1678	1678	1678	13
364	20241015	143000	98050963	1678	1678	1678	1678	36
365	20241015	142900	97990555	1678	1687	1687	1675	1315
366	20241015	142800	95781343	1687	1687	1687	1687	15
367	20241015	142700	95756038	1685	1685	1685	1685	0
368	20241015	142600	95756038	1685	1682	1685	1682	10
369	20241015	142500	95739208	1679	1679	1679	1679	4
370	20241015	142400	95732492	1678	1676	1678	1676	654
371	20241015	142300	94636386	1686	1676	1688	1676	2111
372	20241015	142200	91089727	1686	1676	1688	1676	1935
373	20241015	142100	87834129	1676	1688	1688	1676	1427
374	20241015	142000	85431917	1688	1688	1688	1688	0
375	20241015	141900	85431917	1688	1690	1691	1688	4
376	20241015	141800	85425159	1688	1677	1689	1677	1257
377	20241015	141700	83316865	1686	1680	1689	1677	2501
378	20241015	141600	79108188	1685	1680	1689	1677	2488
379	20241015	141500	74920905	1681	1686	1690	1681	1262
380	20241015	141400	72790716	1692	1692	1692	1692	0
381	20241015	141300	72790716	1692	1692	1692	1692	0
382	20241015	141200	72790716	1692	1683	1692	1683	10
383	20241015	141100	72773837	1680	1680	1680	1680	1
384	20241015	141000	72772157	1680	1680	1680	1680	1
385	20241015	140900	72770477	1680	1680	1680	1680	0
386	20241015	140800	72770477	1680	1680	1680	1680	0
387	20241015	140700	72770477	1680	1680	1680	1680	0
388	20241015	140600	72770477	1680	1679	1680	1679	6
389	20241015	140500	72760399	1679	1679	1679	1679	3
390	20241015	140400	72755362	1678	1679	1690	1677	1316
391	20241015	140300	70541183	1678	1680	1690	1678	2678
392	20241015	140200	66033721	1687	1684	1691	1681	1024
393	20241015	140100	64310907	1685	1691	1691	1685	848
394	20241015	140000	62878828	1680	1680	1680	1679	479
395	20241015	135900	62074242	1683	1686	1687	1683	1105
396	20241015	135800	60213118	1685	1685	1685	1685	0
397	20241015	135700	60213118	1685	1685	1685	1685	30
398	20241015	135600	60162568	1687	1687	1687	1687	0
399	20241015	135500	60162568	1687	1687	1687	1687	0
400	20241015	135400	60162568	1687	1687	1687	1687	0
401	20241015	135300	60162568	1687	1687	1687	1687	0
402	20241015	135200	60162568	1687	1687	1687	1687	0
403	20241015	135100	60162568	1687	1687	1687	1687	100
404	20241015	135000	59993868	1687	1687	1687	1687	0
405	20241015	134900	59993868	1687	1687	1687	1687	0
406	20241015	134800	59993868	1687	1687	1687	1687	0
407	20241015	134700	59993868	1687	1687	1687	1687	0
408	20241015	134600	59993868	1687	1687	1687	1687	0
409	20241015	134500	59993868	1687	1687	1687	1687	1
410	20241015	134400	59992181	1693	1693	1693	1693	0
411	20241015	134300	59992181	1693	1693	1693	1693	1
412	20241015	134200	59990488	1681	1681	1681	1681	0
413	20241015	134100	59990488	1681	1681	1681	1681	7
414	20241015	134000	59978721	1681	1693	1693	1681	18
415	20241015	133900	59948283	1679	1679	1679	1679	5
416	20241015	133800	59939888	1679	1682	1682	1678	1243
417	20241015	133700	57854113	1681	1692	1692	1681	1268
418	20241015	133600	55711347	1684	1684	1684	1684	0
419	20241015	133500	55711347	1684	1684	1684	1684	0
420	20241015	133400	55711347	1684	1680	1684	1680	533
421	20241015	133300	54815896	1678	1678	1678	1678	3
422	20241015	133200	54810862	1678	1678	1678	1678	7
423	20241015	133100	54799116	1680	1678	1680	1678	17
424	20241015	133000	54770560	1678	1678	1678	1678	6
425	20241015	132900	54760492	1678	1678	1678	1678	0
426	20241015	132800	54760492	1678	1678	1678	1678	4
427	20241015	132700	54753780	1678	1679	1680	1677	1649
428	20241015	132600	51985287	1680	1683	1685	1680	1011
429	20241015	132500	50285776	1683	1683	1683	1683	0
430	20241015	132400	50285776	1683	1683	1683	1683	0
431	20241015	132300	50285776	1683	1683	1683	1683	0
432	20241015	132200	50285776	1683	1683	1683	1683	0
433	20241015	132100	50285776	1683	1683	1683	1683	0
434	20241015	132000	50285776	1683	1683	1683	1683	1
435	20241015	131900	50284093	1695	1695	1695	1695	0
436	20241015	131800	50284093	1695	1695	1695	1695	0
437	20241015	131700	50284093	1695	1695	1695	1695	0
438	20241015	131600	50284093	1695	1683	1695	1683	3
439	20241015	131500	50279023	1683	1683	1683	1683	0
440	20241015	131400	50279023	1683	1683	1683	1683	0
441	20241015	131300	50279023	1683	1683	1683	1683	0
442	20241015	131200	50279023	1683	1683	1683	1683	1
443	20241015	131100	50277340	1683	1683	1683	1683	1
444	20241015	131000	50275657	1682	1682	1682	1682	1
445	20241015	130900	50273975	1679	1679	1679	1679	0
446	20241015	130800	50273975	1679	1679	1679	1679	0
447	20241015	130700	50273975	1679	1682	1682	1678	676
448	20241015	130600	49138826	1683	1685	1685	1683	1000
449	20241015	130500	47455630	1684	1684	1684	1684	1
450	20241015	130400	47453946	1684	1684	1684	1684	2
451	20241015	130300	47450578	1683	1687	1687	1683	1001
452	20241015	130200	45764994	1687	1694	1694	1687	18
453	20241015	130100	45734523	1685	1685	1685	1685	5
454	20241015	130000	45726098	1685	1681	1685	1681	377
455	20241015	125900	45092138	1682	1694	1694	1682	1622
456	20241015	125800	42352520	1694	1694	1694	1694	1
457	20241015	125700	42350826	1696	1696	1696	1696	0
458	20241015	125600	42350826	1696	1696	1696	1696	0
459	20241015	125500	42350826	1696	1696	1696	1696	199
460	20241015	125400	42013322	1696	1696	1696	1696	1
461	20241015	125300	42011626	1691	1691	1691	1691	1
462	20241015	125200	42009935	1691	1691	1691	1691	3
463	20241015	125100	42004862	1691	1691	1691	1691	4
464	20241015	125000	41998098	1689	1689	1689	1689	0
465	20241015	124900	41998098	1689	1696	1696	1689	18
466	20241015	124800	41967589	1690	1690	1690	1690	1
467	20241015	124700	41965899	1690	1688	1690	1688	2
468	20241015	124600	41962521	1688	1688	1688	1688	2
469	20241015	124500	41959145	1693	1688	1693	1688	14
470	20241015	124400	41935463	1688	1688	1688	1688	4
471	20241015	124300	41928711	1688	1693	1693	1688	17
472	20241015	124200	41899940	1686	1686	1686	1686	5
473	20241015	124100	41891510	1685	1685	1685	1685	5
474	20241015	124000	41883085	1685	1693	1693	1685	20
475	20241015	123900	41849265	1686	1686	1686	1686	1
476	20241015	123800	41847579	1686	1685	1686	1685	6
477	20241015	123700	41837465	1685	1685	1685	1685	6
478	20241015	123600	41827355	1685	1692	1692	1685	17
479	20241015	123500	41798605	1684	1684	1684	1684	5
480	20241015	123400	41790185	1682	1682	1682	1682	0
481	20241015	123300	41790185	1682	1682	1682	1682	5
482	20241015	123200	41781775	1682	1682	1682	1682	0
483	20241015	123100	41781775	1682	1682	1682	1682	0
484	20241015	123000	41781775	1682	1682	1682	1682	24
485	20241015	122900	41741407	1684	1684	1684	1684	1
486	20241015	122800	41739723	1684	1684	1685	1684	6
487	20241015	122700	41729617	1685	1695	1695	1685	24
488	20241015	122600	41689014	1683	1683	1683	1683	5
489	20241015	122500	41680599	1683	1683	1683	1683	0
490	20241015	122400	41680599	1683	1683	1683	1683	3
491	20241015	122300	41675550	1683	1683	1683	1683	7
492	20241015	122200	41663769	1694	1694	1694	1694	15
493	20241015	122100	41638359	1683	1683	1683	1683	5
494	20241015	122000	41629944	1680	1680	1680	1680	0
495	20241015	121900	41629944	1680	1685	1685	1678	42
496	20241015	121800	41559339	1683	1683	1683	1683	5
497	20241015	121700	41550924	1680	1680	1680	1680	0
498	20241015	121600	41550924	1680	1697	1697	1679	25
499	20241015	121500	41508670	1688	1688	1688	1688	3
500	20241015	121400	41503606	1688	1688	1688	1688	2
501	20241015	121300	41500230	1684	1684	1684	1684	3
502	20241015	121200	41495178	1684	1697	1697	1684	22
503	20241015	121100	41457935	1684	1684	1684	1684	5
504	20241015	121000	41449515	1682	1697	1697	1682	25
505	20241015	120900	41407240	1682	1682	1682	1682	5
506	20241015	120800	41398830	1680	1697	1697	1676	26
507	20241015	120700	41354911	1683	1686	1686	1683	4
508	20241015	120600	41348173	1695	1696	1696	1695	20
509	20241015	120500	41314263	1698	1698	1698	1698	0
510	20241015	120400	41314263	1698	1698	1698	1698	0
511	20241015	120300	41314263	1698	1698	1698	1698	0
512	20241015	120200	41314263	1698	1698	1698	1698	0
513	20241015	120100	41314263	1698	1698	1698	1698	1
514	20241015	120000	41312565	1697	1697	1697	1697	0
515	20241015	115900	41312565	1697	1697	1697	1697	0
516	20241015	115800	41312565	1697	1697	1697	1697	776
517	20241015	115700	39995693	1698	1698	1698	1698	0
518	20241015	115600	39995693	1698	1698	1698	1698	0
519	20241015	115500	39995693	1698	1698	1698	1698	0
520	20241015	115400	39995693	1698	1698	1698	1698	0
521	20241015	115300	39995693	1698	1698	1698	1698	0
522	20241015	115200	39995693	1698	1698	1698	1698	0
523	20241015	115100	39995693	1698	1698	1698	1698	0
524	20241015	115000	39995693	1698	1698	1698	1698	5
525	20241015	114900	39987203	1698	1698	1698	1698	11
526	20241015	114800	39968525	1697	1697	1697	1697	0
527	20241015	114700	39968525	1697	1697	1697	1697	0
528	20241015	114600	39968525	1697	1697	1697	1697	0
529	20241015	114500	39968525	1697	1697	1697	1697	0
530	20241015	114400	39968525	1697	1697	1697	1697	0
531	20241015	114300	39968525	1697	1697	1697	1697	0
532	20241015	114200	39968525	1697	1697	1697	1697	1438
533	20241015	114100	37528239	1697	1697	1697	1697	0
534	20241015	114000	37528239	1697	1697	1697	1697	14
535	20241015	113900	37504481	1697	1697	1697	1697	0
536	20241015	113800	37504481	1697	1697	1697	1697	0
537	20241015	113700	37504481	1697	1697	1697	1697	0
538	20241015	113600	37504481	1697	1697	1697	1697	0
539	20241015	113500	37504481	1697	1697	1697	1697	0
540	20241015	113400	37504481	1697	1697	1697	1697	0
541	20241015	113300	37504481	1697	1697	1697	1697	0
542	20241015	113200	37504481	1697	1697	1697	1697	0
543	20241015	113100	37504481	1697	1697	1697	1697	0
544	20241015	113000	37504481	1697	1697	1697	1697	16
545	20241015	112900	37477329	1698	1698	1698	1698	0
546	20241015	112800	37477329	1698	1698	1698	1698	0
547	20241015	112700	37477329	1698	1698	1698	1698	0
548	20241015	112600	37477329	1698	1698	1698	1698	0
549	20241015	112500	37477329	1698	1698	1698	1698	0
550	20241015	112400	37477329	1698	1698	1698	1698	2
551	20241015	112300	37473933	1698	1698	1698	1698	0
552	20241015	112200	37473933	1698	1698	1698	1698	0
553	20241015	112100	37473933	1698	1698	1698	1698	17
554	20241015	112000	37445067	1697	1697	1698	1697	2277
555	20241015	111900	33580981	1697	1697	1697	1697	0
556	20241015	111800	33580981	1697	1697	1697	1697	0
557	20241015	111700	33580981	1697	1697	1697	1697	0
558	20241015	111600	33580981	1697	1697	1697	1697	100
559	20241015	111500	33411281	1698	1698	1698	1698	0
560	20241015	111400	33411281	1698	1697	1698	1697	668
561	20241015	111300	32277684	1697	1697	1697	1697	0
562	20241015	111200	32277684	1697	1697	1697	1697	0
563	20241015	111100	32277684	1697	1697	1697	1697	0
564	20241015	111000	32277684	1697	1697	1697	1697	0
565	20241015	110900	32277684	1697	1697	1697	1697	0
566	20241015	110800	32277684	1697	1697	1697	1697	20
567	20241015	110700	32243744	1698	1698	1698	1698	1
568	20241015	110600	32242046	1698	1698	1698	1698	1
569	20241015	110500	32240348	1697	1697	1697	1697	1
570	20241015	110400	32238651	1698	1698	1698	1698	0
571	20241015	110300	32238651	1698	1698	1698	1698	0
572	20241015	110200	32238651	1698	1698	1698	1698	4
573	20241015	110100	32231859	1698	1698	1698	1698	17
574	20241015	110000	32202993	1698	1698	1698	1698	90
575	20241015	105900	32050173	1698	1697	1698	1697	507
576	20241015	105800	31189786	1695	1695	1695	1695	0
577	20241015	105700	31189786	1695	1694	1695	1694	1008
578	20241015	105600	29481233	1692	1692	1692	1692	134
579	20241015	105500	29254505	1692	1692	1692	1692	72
580	20241015	105400	29132681	1692	1691	1692	1691	1141
581	20241015	105300	27203176	1691	1691	1691	1691	18
582	20241015	105200	27172738	1682	1682	1682	1682	0
583	20241015	105100	27172738	1682	1681	1682	1681	3
584	20241015	105000	27167694	1681	1683	1683	1681	5
585	20241015	104900	27159285	1683	1691	1691	1683	21
586	20241015	104800	27123790	1681	1681	1681	1681	2
587	20241015	104700	27120428	1681	1681	1681	1681	4
588	20241015	104600	27113704	1681	1681	1681	1681	7
589	20241015	104500	27101937	1681	1691	1691	1681	17
590	20241015	104400	27073210	1681	1681	1681	1681	5
591	20241015	104300	27064805	1681	1681	1681	1681	0
592	20241015	104200	27064805	1681	1681	1681	1681	0
593	20241015	104100	27064805	1681	1681	1681	1681	0
594	20241015	104000	27064805	1681	1681	1681	1681	8
595	20241015	103900	27051357	1681	1691	1691	1681	17
596	20241015	103800	27022630	1678	1678	1678	1678	11
597	20241015	103700	27004172	1678	1678	1678	1678	3
598	20241015	103600	26999138	1678	1678	1678	1678	1
599	20241015	103500	26997460	1678	1678	1678	1678	0
600	20241015	103400	26997460	1678	1678	1678	1678	0
601	20241015	103300	26997460	1678	1678	1678	1678	0
602	20241015	103200	26997460	1678	1678	1678	1678	1
603	20241015	103100	26995782	1678	1678	1678	1678	0
604	20241015	103000	26995782	1678	1678	1678	1678	2
605	20241015	102900	26992426	1678	1678	1678	1678	0
606	20241015	102800	26992426	1678	1678	1678	1678	1
607	20241015	102700	26990748	1678	1691	1691	1678	21
608	20241015	102600	26955315	1691	1676	1691	1676	3
609	20241015	102500	26950272	1676	1676	1676	1676	3
610	20241015	102400	26945244	1691	1691	1691	1691	1
611	20241015	102300	26943553	1691	1691	1691	1691	0
612	20241015	102200	26943553	1691	1691	1691	1691	1
613	20241015	102100	26941862	1674	1674	1674	1674	0
614	20241015	102000	26941862	1674	1674	1674	1674	1
615	20241015	101900	26940188	1692	1692	1692	1676	90
616	20241015	101800	26788066	1676	1676	1676	1676	3
617	20241015	101700	26783038	1676	1691	1691	1676	25
618	20241015	101600	26740793	1673	1673	1673	1673	0
619	20241015	101500	26740793	1673	1673	1673	1673	584
620	20241015	101400	25763761	1675	1675	1675	1675	0
621	20241015	101300	25763761	1675	1691	1691	1675	25
622	20241015	101200	25721646	1675	1675	1675	1675	5
623	20241015	101100	25713271	1675	1691	1691	1675	25
624	20241015	101000	25671156	1675	1675	1675	1675	3
625	20241015	100900	25666131	1675	1675	1675	1675	2
626	20241015	100800	25662781	1691	1691	1691	1691	0
627	20241015	100700	25662781	1691	1691	1691	1691	1
628	20241015	100600	25661090	1674	1674	1674	1674	0
629	20241015	100500	25661090	1674	1674	1674	1674	0
630	20241015	100400	25661090	1674	1672	1674	1672	8
631	20241015	100300	25647712	1672	1691	1691	1672	17
632	20241015	100200	25619003	1672	1672	1672	1672	4
633	20241015	100100	25612315	1672	1672	1672	1672	1
634	20241015	100000	25610643	1691	1691	1691	1691	1
635	20241015	095900	25608952	1672	1672	1672	1672	6
636	20241015	095800	25598920	1672	1688	1688	1672	119
637	20241015	095700	25398112	1672	1672	1672	1672	3
638	20241015	095600	25393096	1672	1672	1672	1672	2
639	20241015	095500	25389752	1672	1672	1672	1672	0
640	20241015	095400	25389752	1672	1672	1672	1672	0
641	20241015	095300	25389752	1672	1672	1672	1672	0
642	20241015	095200	25389752	1672	1672	1672	1672	0
643	20241015	095100	25389752	1672	1672	1672	1672	0
644	20241015	095000	25389752	1672	1672	1672	1672	0
645	20241015	094900	25389752	1672	1670	1672	1670	10
646	20241015	094800	25373048	1669	1688	1690	1669	2484
647	20241015	094700	21203490	1684	1684	1684	1684	1
648	20241015	094600	21201806	1692	1692	1692	1692	0
649	20241015	094500	21201806	1692	1692	1692	1692	0
650	20241015	094400	21201806	1692	1692	1692	1692	0
651	20241015	094300	21201806	1692	1692	1692	1692	1
652	20241015	094200	21200114	1675	1669	1691	1669	1345
653	20241015	094100	18950845	1667	1669	1669	1667	5
654	20241015	094000	18942508	1670	1670	1670	1670	0
655	20241015	093900	18942508	1670	1670	1670	1670	0
656	20241015	093800	18942508	1670	1670	1670	1670	0
657	20241015	093700	18942508	1670	1670	1670	1670	0
658	20241015	093600	18942508	1670	1670	1670	1670	0
659	20241015	093500	18942508	1670	1670	1670	1670	0
660	20241015	093400	18942508	1670	1670	1670	1670	0
661	20241015	093300	18942508	1670	1670	1670	1670	0
662	20241015	093200	18942508	1670	1670	1670	1670	0
663	20241015	093100	18942508	1670	1686	1686	1669	1946
664	20241015	093000	15676219	1687	1687	1687	1687	5
665	20241015	092900	15667784	1678	1678	1678	1678	1
666	20241015	092800	15666106	1677	1677	1677	1677	0
667	20241015	092700	15666106	1677	1677	1677	1677	0
668	20241015	092600	15666106	1677	1677	1677	1677	0
669	20241015	092500	15666106	1677	1677	1677	1677	0
670	20241015	092400	15666106	1677	1686	1686	1675	14
671	20241015	092300	15642554	1685	1690	1690	1667	1490
672	20241015	092200	13142308	1687	1671	1687	1671	976
673	20241015	092100	11505132	1676	1676	1676	1676	0
674	20241015	092000	11505132	1676	1676	1676	1676	0
675	20241015	091900	11505132	1676	1671	1676	1671	3
676	20241015	091800	11500109	1668	1668	1668	1668	0
677	20241015	091700	11500109	1668	1668	1668	1668	0
678	20241015	091600	11500109	1668	1668	1668	1668	1
679	20241015	091500	11498441	1676	1676	1676	1676	0
680	20241015	091400	11498441	1676	1676	1676	1676	1
681	20241015	091300	11496765	1694	1694	1694	1694	1
682	20241015	091200	11495071	1694	1694	1694	1694	1
683	20241015	091100	11493377	1668	1680	1680	1668	3033
684	20241015	091000	6431798	1669	1669	1669	1669	0
685	20241015	090900	6431798	1669	1669	1669	1669	0
686	20241015	090800	6431798	1669	1669	1669	1669	0
687	20241015	090700	6431798	1669	1670	1670	1669	122
688	20241015	090600	6228102	1741	1734	1741	1734	800
689	20241015	090500	4839057	1667	1679	1679	1667	597
690	20241015	090400	3842934	1737	1673	1741	1673	1038
691	20241015	090300	2100857	1673	1670	1742	1670	1214
692	20241015	090200	13354	1664	1664	1664	1664	1
693	20241015	090100	11690	1670	1670	1670	1670	0
694	20241015	090000	11690	1670	1670	1670	1670	7