KissMeData/336060/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	211700	354382770	1450	1450	1450	1450	943
3	20241017	211600	354382770	1450	1450	1450	1450	0
4	20241017	211500	354382770	1450	1450	1450	1450	0
5	20241017	211400	354382770	1450	1450	1450	1450	0
6	20241017	211300	354382770	1450	1450	1450	1450	0
7	20241017	211200	354382770	1450	1450	1450	1450	0
8	20241017	211100	354382770	1450	1450	1450	1450	0
9	20241017	211000	354382770	1450	1450	1450	1450	0
10	20241017	210900	354382770	1450	1450	1450	1450	0
11	20241017	210800	354382770	1450	1450	1450	1450	0
12	20241017	210700	354382770	1450	1450	1450	1450	0
13	20241017	210600	354382770	1450	1450	1450	1450	0
14	20241017	210500	354382770	1450	1450	1450	1450	0
15	20241017	210400	354382770	1450	1450	1450	1450	0
16	20241017	210300	354382770	1450	1450	1450	1450	0
17	20241017	210200	354382770	1450	1450	1450	1450	0
18	20241017	210100	354382770	1450	1450	1450	1450	0
19	20241017	210000	354382770	1450	1450	1450	1450	0
20	20241017	205900	354382770	1450	1450	1450	1450	0
21	20241017	205800	354382770	1450	1450	1450	1450	0
22	20241017	205700	354382770	1450	1450	1450	1450	0
23	20241017	205600	354382770	1450	1450	1450	1450	0
24	20241017	205500	354382770	1450	1450	1450	1450	0
25	20241017	205400	354382770	1450	1450	1450	1450	0
26	20241017	205300	354382770	1450	1450	1450	1450	0
27	20241017	205200	354382770	1450	1450	1450	1450	0
28	20241017	205100	354382770	1450	1450	1450	1450	0
29	20241017	205000	354382770	1450	1450	1450	1450	0
30	20241017	204900	354382770	1450	1450	1450	1450	0
31	20241017	204800	354382770	1450	1450	1450	1450	0
32	20241017	204700	354382770	1450	1450	1450	1450	943
33	20241017	204600	354382770	1450	1450	1450	1450	0
34	20241017	204500	354382770	1450	1450	1450	1450	0
35	20241017	204400	354382770	1450	1450	1450	1450	0
36	20241017	204300	354382770	1450	1450	1450	1450	0
37	20241017	204200	354382770	1450	1450	1450	1450	0
38	20241017	204100	354382770	1450	1450	1450	1450	0
39	20241017	204000	354382770	1450	1450	1450	1450	0
40	20241017	203900	354382770	1450	1450	1450	1450	0
41	20241017	203800	354382770	1450	1450	1450	1450	0
42	20241017	203700	354382770	1450	1450	1450	1450	0
43	20241017	203600	354382770	1450	1450	1450	1450	0
44	20241017	203500	354382770	1450	1450	1450	1450	0
45	20241017	203400	354382770	1450	1450	1450	1450	0
46	20241017	203300	354382770	1450	1450	1450	1450	0
47	20241017	203200	354382770	1450	1450	1450	1450	0
48	20241017	203100	354382770	1450	1450	1450	1450	0
49	20241017	203000	354382770	1450	1450	1450	1450	0
50	20241017	202900	354382770	1450	1450	1450	1450	0
51	20241017	202800	354382770	1450	1450	1450	1450	0
52	20241017	202700	354382770	1450	1450	1450	1450	0
53	20241017	202600	354382770	1450	1450	1450	1450	0
54	20241017	202500	354382770	1450	1450	1450	1450	0
55	20241017	202400	354382770	1450	1450	1450	1450	0
56	20241017	202300	354382770	1450	1450	1450	1450	0
57	20241017	202200	354382770	1450	1450	1450	1450	0
58	20241017	202100	354382770	1450	1450	1450	1450	0
59	20241017	202000	354382770	1450	1450	1450	1450	0
60	20241017	201900	354382770	1450	1450	1450	1450	0
61	20241017	201800	354382770	1450	1450	1450	1450	0
62	20241017	201700	354382770	1450	1450	1450	1450	943
63	20241017	201600	354382770	1450	1450	1450	1450	0
64	20241017	201500	354382770	1450	1450	1450	1450	0
65	20241017	201400	354382770	1450	1450	1450	1450	0
66	20241017	201300	354382770	1450	1450	1450	1450	0
67	20241017	201200	354382770	1450	1450	1450	1450	0
68	20241017	201100	354382770	1450	1450	1450	1450	0
69	20241017	201000	354382770	1450	1450	1450	1450	0
70	20241017	200900	354382770	1450	1450	1450	1450	0
71	20241017	200800	354382770	1450	1450	1450	1450	0
72	20241017	200700	354382770	1450	1450	1450	1450	0
73	20241017	200600	354382770	1450	1450	1450	1450	0
74	20241017	200500	354382770	1450	1450	1450	1450	0
75	20241017	200400	354382770	1450	1450	1450	1450	0
76	20241017	200300	354382770	1450	1450	1450	1450	0
77	20241017	200200	354382770	1450	1450	1450	1450	0
78	20241017	200100	354382770	1450	1450	1450	1450	0
79	20241017	200000	354382770	1450	1450	1450	1450	0
80	20241017	195900	354382770	1450	1450	1450	1450	0
81	20241017	195800	354382770	1450	1450	1450	1450	0
82	20241017	195700	354382770	1450	1450	1450	1450	0
83	20241017	195600	354382770	1450	1450	1450	1450	0
84	20241017	195500	354382770	1450	1450	1450	1450	0
85	20241017	195400	354382770	1450	1450	1450	1450	0
86	20241017	195300	354382770	1450	1450	1450	1450	0
87	20241017	195200	354382770	1450	1450	1450	1450	0
88	20241017	195100	354382770	1450	1450	1450	1450	0
89	20241017	195000	354382770	1450	1450	1450	1450	0
90	20241017	194900	354382770	1450	1450	1450	1450	0
91	20241017	194800	354382770	1450	1450	1450	1450	0
92	20241017	194700	354382770	1450	1450	1450	1450	943
93	20241017	194600	354382770	1450	1450	1450	1450	0
94	20241017	194500	354382770	1450	1450	1450	1450	0
95	20241017	194400	354382770	1450	1450	1450	1450	0
96	20241017	194300	354382770	1450	1450	1450	1450	0
97	20241017	194200	354382770	1450	1450	1450	1450	0
98	20241017	194100	354382770	1450	1450	1450	1450	0
99	20241017	194000	354382770	1450	1450	1450	1450	0
100	20241017	193900	354382770	1450	1450	1450	1450	0
101	20241017	193800	354382770	1450	1450	1450	1450	0
102	20241017	193700	354382770	1450	1450	1450	1450	0
103	20241017	193600	354382770	1450	1450	1450	1450	0
104	20241017	193500	354382770	1450	1450	1450	1450	0
105	20241017	193400	354382770	1450	1450	1450	1450	0
106	20241017	193300	354382770	1450	1450	1450	1450	0
107	20241017	193200	354382770	1450	1450	1450	1450	0
108	20241017	193100	354382770	1450	1450	1450	1450	0
109	20241017	193000	354382770	1450	1450	1450	1450	0
110	20241017	192900	354382770	1450	1450	1450	1450	0
111	20241017	192800	354382770	1450	1450	1450	1450	0
112	20241017	192700	354382770	1450	1450	1450	1450	0
113	20241017	192600	354382770	1450	1450	1450	1450	0
114	20241017	192500	354382770	1450	1450	1450	1450	0
115	20241017	192400	354382770	1450	1450	1450	1450	0
116	20241017	192300	354382770	1450	1450	1450	1450	0
117	20241017	192200	354382770	1450	1450	1450	1450	0
118	20241017	192100	354382770	1450	1450	1450	1450	0
119	20241017	192000	354382770	1450	1450	1450	1450	0
120	20241017	191900	354382770	1450	1450	1450	1450	0
121	20241017	191800	354382770	1450	1450	1450	1450	0
122	20241017	191700	354382770	1450	1450	1450	1450	943
123	20241017	191600	354382770	1450	1450	1450	1450	0
124	20241017	191500	354382770	1450	1450	1450	1450	0
125	20241017	191400	354382770	1450	1450	1450	1450	0
126	20241017	191300	354382770	1450	1450	1450	1450	0
127	20241017	191200	354382770	1450	1450	1450	1450	0
128	20241017	191100	354382770	1450	1450	1450	1450	0
129	20241017	191000	354382770	1450	1450	1450	1450	0
130	20241017	190900	354382770	1450	1450	1450	1450	0
131	20241017	190800	354382770	1450	1450	1450	1450	0
132	20241017	190700	354382770	1450	1450	1450	1450	0
133	20241017	190600	354382770	1450	1450	1450	1450	0
134	20241017	190500	354382770	1450	1450	1450	1450	0
135	20241017	190400	354382770	1450	1450	1450	1450	0
136	20241017	190300	354382770	1450	1450	1450	1450	0
137	20241017	190200	354382770	1450	1450	1450	1450	0
138	20241017	190100	354382770	1450	1450	1450	1450	0
139	20241017	190000	354382770	1450	1450	1450	1450	0
140	20241017	185900	354382770	1450	1450	1450	1450	0
141	20241017	185800	354382770	1450	1450	1450	1450	0
142	20241017	185700	354382770	1450	1450	1450	1450	0
143	20241017	185600	354382770	1450	1450	1450	1450	0
144	20241017	185500	354382770	1450	1450	1450	1450	0
145	20241017	185400	354382770	1450	1450	1450	1450	0
146	20241017	185300	354382770	1450	1450	1450	1450	0
147	20241017	185200	354382770	1450	1450	1450	1450	0
148	20241017	185100	354382770	1450	1450	1450	1450	0
149	20241017	185000	354382770	1450	1450	1450	1450	0
150	20241017	184900	354382770	1450	1450	1450	1450	0
151	20241017	184800	354382770	1450	1450	1450	1450	0
152	20241017	184700	354382770	1450	1450	1450	1450	943
153	20241017	184600	354382770	1450	1450	1450	1450	0
154	20241017	184500	354382770	1450	1450	1450	1450	0
155	20241017	184400	354382770	1450	1450	1450	1450	0
156	20241017	184300	354382770	1450	1450	1450	1450	0
157	20241017	184200	354382770	1450	1450	1450	1450	0
158	20241017	184100	354382770	1450	1450	1450	1450	0
159	20241017	184000	354382770	1450	1450	1450	1450	0
160	20241017	183900	354382770	1450	1450	1450	1450	0
161	20241017	183800	354382770	1450	1450	1450	1450	0
162	20241017	183700	354382770	1450	1450	1450	1450	0
163	20241017	183600	354382770	1450	1450	1450	1450	0
164	20241017	183500	354382770	1450	1450	1450	1450	0
165	20241017	183400	354382770	1450	1450	1450	1450	0
166	20241017	183300	354382770	1450	1450	1450	1450	0
167	20241017	183200	354382770	1450	1450	1450	1450	0
168	20241017	183100	354382770	1450	1450	1450	1450	0
169	20241017	183000	354382770	1450	1450	1450	1450	0
170	20241017	182900	354382770	1450	1450	1450	1450	0
171	20241017	182800	354382770	1450	1450	1450	1450	0
172	20241017	182700	354382770	1450	1450	1450	1450	0
173	20241017	182600	354382770	1450	1450	1450	1450	0
174	20241017	182500	354382770	1450	1450	1450	1450	0
175	20241017	182400	354382770	1450	1450	1450	1450	0
176	20241017	182300	354382770	1450	1450	1450	1450	0
177	20241017	182200	354382770	1450	1450	1450	1450	0
178	20241017	182100	354382770	1450	1450	1450	1450	0
179	20241017	182000	354382770	1450	1450	1450	1450	0
180	20241017	181900	354382770	1450	1450	1450	1450	0
181	20241017	181800	354382770	1450	1450	1450	1450	0
182	20241017	181700	354382770	1450	1450	1450	1450	943
183	20241017	181600	354382770	1450	1450	1450	1450	0
184	20241017	181500	354382770	1450	1450	1450	1450	0
185	20241017	181400	354382770	1450	1450	1450	1450	0
186	20241017	181300	354382770	1450	1450	1450	1450	0
187	20241017	181200	354382770	1450	1450	1450	1450	0
188	20241017	181100	354382770	1450	1450	1450	1450	0
189	20241017	181000	354382770	1450	1450	1450	1450	0
190	20241017	180900	354382770	1450	1450	1450	1450	0
191	20241017	180800	354382770	1450	1450	1450	1450	0
192	20241017	180700	354382770	1450	1450	1450	1450	0
193	20241017	180600	354382770	1450	1450	1450	1450	0
194	20241017	180500	354382770	1450	1450	1450	1450	0
195	20241017	180400	354382770	1450	1450	1450	1450	0
196	20241017	180300	354382770	1450	1450	1450	1450	0
197	20241017	180200	354382770	1450	1450	1450	1450	0
198	20241017	180100	354382770	1450	1450	1450	1450	0
199	20241017	180000	354382770	1450	1450	1450	1450	0
200	20241017	175900	354382770	1450	1450	1450	1450	0
201	20241017	175800	354382770	1450	1450	1450	1450	0
202	20241017	175700	354382770	1450	1450	1450	1450	0
203	20241017	175600	354382770	1450	1450	1450	1450	0
204	20241017	175500	354382770	1450	1450	1450	1450	0
205	20241017	175400	354382770	1450	1450	1450	1450	0
206	20241017	175300	354382770	1450	1450	1450	1450	0
207	20241017	175200	354382770	1450	1450	1450	1450	0
208	20241017	175100	354382770	1450	1450	1450	1450	0
209	20241017	175000	354382770	1450	1450	1450	1450	0
210	20241017	174900	354382770	1450	1450	1450	1450	0
211	20241017	174800	354382770	1450	1450	1450	1450	0
212	20241017	174700	354382770	1450	1450	1450	1450	943
213	20241017	174600	354382770	1450	1450	1450	1450	0
214	20241017	174500	354382770	1450	1450	1450	1450	0
215	20241017	174400	354382770	1450	1450	1450	1450	0
216	20241017	174300	354382770	1450	1450	1450	1450	0
217	20241017	174200	354382770	1450	1450	1450	1450	0
218	20241017	174100	354382770	1450	1450	1450	1450	0
219	20241017	174000	354382770	1450	1450	1450	1450	0
220	20241017	173900	354382770	1450	1450	1450	1450	0
221	20241017	173800	354382770	1450	1450	1450	1450	0
222	20241017	173700	354382770	1450	1450	1450	1450	0
223	20241017	173600	354382770	1450	1450	1450	1450	0
224	20241017	173500	354382770	1450	1450	1450	1450	0
225	20241017	173400	354382770	1450	1450	1450	1450	0
226	20241017	173300	354382770	1450	1450	1450	1450	0
227	20241017	173200	354382770	1450	1450	1450	1450	0
228	20241017	173100	354382770	1450	1450	1450	1450	0
229	20241017	173000	354382770	1450	1450	1450	1450	0
230	20241017	172900	354382770	1450	1450	1450	1450	0
231	20241017	172800	354382770	1450	1450	1450	1450	0
232	20241017	172700	354382770	1450	1450	1450	1450	0
233	20241017	172600	354382770	1450	1450	1450	1450	0
234	20241017	172500	354382770	1450	1450	1450	1450	0
235	20241017	172400	354382770	1450	1450	1450	1450	0
236	20241017	172300	354382770	1450	1450	1450	1450	0
237	20241017	172200	354382770	1450	1450	1450	1450	0
238	20241017	172100	354382770	1450	1450	1450	1450	0
239	20241017	172000	354382770	1450	1450	1450	1450	0
240	20241017	171900	354382770	1450	1450	1450	1450	0
241	20241017	171800	354382770	1450	1450	1450	1450	0
242	20241017	171700	354382770	1450	1450	1450	1450	943
243	20241017	171600	354382770	1450	1450	1450	1450	0
244	20241017	171500	354382770	1450	1450	1450	1450	0
245	20241017	171400	354382770	1450	1450	1450	1450	0
246	20241017	171300	354382770	1450	1450	1450	1450	0
247	20241017	171200	354382770	1450	1450	1450	1450	0
248	20241017	171100	354382770	1450	1450	1450	1450	0
249	20241017	171000	354382770	1450	1450	1450	1450	0
250	20241017	170900	354382770	1450	1450	1450	1450	0
251	20241017	170800	354382770	1450	1450	1450	1450	0
252	20241017	170700	354382770	1450	1450	1450	1450	0
253	20241017	170600	354382770	1450	1450	1450	1450	0
254	20241017	170500	354382770	1450	1450	1450	1450	0
255	20241017	170400	354382770	1450	1450	1450	1450	0
256	20241017	170300	354382770	1450	1450	1450	1450	0
257	20241017	170200	354382770	1450	1450	1450	1450	0
258	20241017	170100	354382770	1450	1450	1450	1450	0
259	20241017	170000	354382770	1450	1450	1450	1450	0
260	20241017	165900	354382770	1450	1450	1450	1450	0
261	20241017	165800	354382770	1450	1450	1450	1450	0
262	20241017	165700	354382770	1450	1450	1450	1450	0
263	20241017	165600	354382770	1450	1450	1450	1450	0
264	20241017	165500	354382770	1450	1450	1450	1450	0
265	20241017	165400	354382770	1450	1450	1450	1450	0
266	20241017	165300	354382770	1450	1450	1450	1450	0
267	20241017	165200	354382770	1450	1450	1450	1450	0
268	20241017	165100	354382770	1450	1450	1450	1450	0
269	20241017	165000	354382770	1450	1450	1450	1450	0
270	20241017	164900	354382770	1450	1450	1450	1450	0
271	20241017	164800	354382770	1450	1450	1450	1450	0
272	20241017	164700	354382770	1450	1450	1450	1450	943
273	20241017	164600	354382770	1450	1450	1450	1450	0
274	20241017	164500	354382770	1450	1450	1450	1450	0
275	20241017	164400	354382770	1450	1450	1450	1450	0
276	20241017	164300	354382770	1450	1450	1450	1450	0
277	20241017	164200	354382770	1450	1450	1450	1450	0
278	20241017	164100	354382770	1450	1450	1450	1450	0
279	20241017	164000	354382770	1450	1450	1450	1450	0
280	20241017	163900	354382770	1450	1450	1450	1450	0
281	20241017	163800	354382770	1450	1450	1450	1450	0
282	20241017	163700	354382770	1450	1450	1450	1450	0
283	20241017	163600	354382770	1450	1450	1450	1450	0
284	20241017	163500	354382770	1450	1450	1450	1450	0
285	20241017	163400	354382770	1450	1450	1450	1450	0
286	20241017	163300	354382770	1450	1450	1450	1450	0
287	20241017	163200	354382770	1450	1450	1450	1450	0
288	20241017	163100	354382770	1450	1450	1450	1450	0
289	20241017	163000	354382770	1450	1450	1450	1450	0
290	20241017	162900	354382770	1450	1450	1450	1450	0
291	20241017	162800	354382770	1450	1450	1450	1450	0
292	20241017	162700	354382770	1450	1450	1450	1450	0
293	20241017	162600	354382770	1450	1450	1450	1450	0
294	20241017	162500	354382770	1450	1450	1450	1450	0
295	20241017	162400	354382770	1450	1450	1450	1450	0
296	20241017	162300	354382770	1450	1450	1450	1450	0
297	20241017	162200	354382770	1450	1450	1450	1450	0
298	20241017	162100	354382770	1450	1450	1450	1450	0
299	20241017	162000	354382770	1450	1450	1450	1450	0
300	20241017	161900	354382770	1450	1450	1450	1450	0
301	20241017	161800	354382770	1450	1450	1450	1450	0
302	20241017	161700	354382770	1450	1450	1450	1450	943
303	20241017	161600	354382770	1450	1450	1450	1450	0
304	20241017	161500	354382770	1450	1450	1450	1450	0
305	20241017	161400	354382770	1450	1450	1450	1450	0
306	20241017	161300	354382770	1450	1450	1450	1450	0
307	20241017	161200	354382770	1450	1450	1450	1450	0
308	20241017	161100	354382770	1450	1450	1450	1450	0
309	20241017	161000	354382770	1450	1450	1450	1450	0
310	20241017	160900	354382770	1450	1450	1450	1450	0
311	20241017	160800	354382770	1450	1450	1450	1450	0
312	20241017	160700	354382770	1450	1450	1450	1450	0
313	20241017	160600	354382770	1450	1450	1450	1450	0
314	20241017	160500	354382770	1450	1450	1450	1450	0
315	20241017	160400	354382770	1450	1450	1450	1450	0
316	20241017	160300	354382770	1450	1450	1450	1450	0
317	20241017	160200	354382770	1450	1450	1450	1450	0
318	20241017	160100	354382770	1450	1450	1450	1450	0
319	20241017	160000	354382770	1450	1450	1450	1450	0
320	20241017	155900	354382770	1450	1450	1450	1450	0
321	20241017	155800	354382770	1450	1450	1450	1450	0
322	20241017	155700	354382770	1450	1450	1450	1450	0
323	20241017	155600	354382770	1450	1450	1450	1450	0
324	20241017	155500	354382770	1450	1450	1450	1450	0
325	20241017	155400	354382770	1450	1450	1450	1450	0
326	20241017	155300	354382770	1450	1450	1450	1450	0
327	20241017	155200	354382770	1450	1450	1450	1450	0
328	20241017	155100	354382770	1450	1450	1450	1450	0
329	20241017	155000	354382770	1450	1450	1450	1450	0
330	20241017	154900	354382770	1450	1450	1450	1450	0
331	20241017	154800	354382770	1450	1450	1450	1450	0
332	20241017	154700	354382770	1450	1450	1450	1450	943
333	20241017	154600	354382770	1450	1450	1450	1450	0
334	20241017	154500	354382770	1450	1450	1450	1450	0
335	20241017	154400	354382770	1450	1450	1450	1450	0
336	20241017	154300	354382770	1450	1450	1450	1450	0
337	20241017	154200	354382770	1450	1450	1450	1450	0
338	20241017	154100	354382770	1450	1450	1450	1450	0
339	20241017	154000	354382770	1450	1450	1450	1450	0
340	20241017	153900	354382770	1450	1450	1450	1450	0
341	20241017	153800	354382770	1450	1450	1450	1450	0
342	20241017	153700	354382770	1450	1450	1450	1450	0
343	20241017	153600	354382770	1450	1450	1450	1450	0
344	20241017	153500	354382770	1450	1450	1450	1450	0
345	20241017	153400	354382770	1450	1450	1450	1450	0
346	20241017	153300	354382770	1450	1450	1450	1450	0
347	20241017	153200	354382770	1450	1450	1450	1450	0
348	20241017	153100	354382770	1450	1450	1450	1450	0
349	20241017	153000	354382770	1450	1450	1450	1450	943
350	20241017	152900	353015420	1456	1456	1456	1456	0
351	20241017	152800	353015420	1456	1456	1456	1456	0
352	20241017	152700	353015420	1456	1456	1456	1456	0
353	20241017	152600	353015420	1456	1456	1456	1456	0
354	20241017	152500	353015420	1456	1456	1456	1456	0
355	20241017	152400	353015420	1456	1456	1456	1456	0
356	20241017	152300	353015420	1456	1456	1456	1456	0
357	20241017	152200	353015420	1456	1456	1456	1456	0
358	20241017	152100	353015420	1456	1456	1456	1456	0
359	20241017	152000	353015420	1456	1456	1456	1456	0
360	20241017	151900	353015420	1456	1456	1456	1456	7
361	20241017	151800	353005228	1456	1456	1456	1450	1582
362	20241017	151700	350711179	1456	1456	1456	1456	151
363	20241017	151600	350491323	1452	1452	1452	1452	9
364	20241017	151500	350478255	1456	1456	1456	1456	1
365	20241017	151400	350476799	1451	1451	1451	1451	966
366	20241017	151300	349075133	1451	1451	1451	1451	540
367	20241017	151200	348291593	1451	1453	1453	1451	2000
368	20241017	151100	345387500	1453	1456	1456	1453	688
369	20241017	151000	344386786	1457	1454	1458	1454	216
370	20241017	150900	344072583	1457	1455	1457	1454	1078
371	20241017	150800	342505164	1457	1457	1457	1457	104
372	20241017	150700	342353636	1458	1458	1458	1458	0
373	20241017	150600	342353636	1458	1458	1458	1458	0
374	20241017	150500	342353636	1458	1458	1458	1458	0
375	20241017	150400	342353636	1458	1458	1458	1458	0
376	20241017	150300	342353636	1458	1458	1458	1458	1
377	20241017	150200	342352178	1452	1452	1452	1452	0
378	20241017	150100	342352178	1452	1452	1452	1452	87
379	20241017	150000	342225854	1458	1458	1458	1458	0
380	20241017	145900	342225854	1458	1454	1458	1453	3091
381	20241017	145800	337732529	1458	1454	1458	1454	9
382	20241017	145700	337719427	1458	1458	1458	1458	0
383	20241017	145600	337719427	1458	1458	1458	1454	1696
384	20241017	145500	335252336	1458	1458	1458	1458	3
385	20241017	145400	335247962	1458	1457	1458	1457	34
386	20241017	145300	335198423	1455	1457	1457	1455	109
387	20241017	145200	335039682	1459	1459	1459	1459	0
388	20241017	145100	335039682	1459	1459	1459	1459	0
389	20241017	145000	335039682	1459	1459	1459	1459	5
390	20241017	144900	335032387	1459	1459	1459	1459	143
391	20241017	144800	334823750	1459	1459	1459	1459	9
392	20241017	144700	334810619	1456	1459	1459	1456	33
393	20241017	144600	334762533	1459	1459	1459	1456	30
394	20241017	144500	334718813	1455	1455	1455	1455	0
395	20241017	144400	334718813	1455	1455	1455	1455	10
396	20241017	144300	334704263	1459	1459	1459	1459	0
397	20241017	144200	334704263	1459	1453	1459	1453	3083
398	20241017	144100	330206645	1459	1459	1459	1459	2
399	20241017	144000	330203727	1458	1483	1483	1458	470
400	20241017	143900	329516634	1466	1453	1485	1453	19059
401	20241017	143800	301461245	1450	1450	1450	1450	0
402	20241017	143700	301461245	1450	1450	1450	1450	0
403	20241017	143600	301461245	1450	1446	1450	1445	8
404	20241017	143500	301449664	1446	1446	1446	1446	100
405	20241017	143400	301305064	1445	1445	1445	1445	46
406	20241017	143300	301238594	1445	1445	1445	1445	0
407	20241017	143200	301238594	1445	1445	1445	1445	0
408	20241017	143100	301238594	1445	1445	1445	1445	0
409	20241017	143000	301238594	1445	1445	1445	1445	0
410	20241017	142900	301238594	1445	1445	1445	1445	0
411	20241017	142800	301238594	1445	1445	1445	1445	1
412	20241017	142700	301237149	1442	1442	1442	1442	1
413	20241017	142600	301235707	1442	1443	1444	1442	8050
414	20241017	142500	289621183	1443	1443	1443	1443	0
415	20241017	142400	289621183	1443	1443	1443	1443	0
416	20241017	142300	289621183	1443	1443	1443	1443	156
417	20241017	142200	289396075	1443	1443	1443	1443	61
418	20241017	142100	289308052	1445	1445	1445	1442	409
419	20241017	142000	288718266	1442	1443	1443	1442	601
420	20241017	141900	287851606	1443	1445	1445	1443	631
421	20241017	141800	286941013	1445	1445	1445	1445	20
422	20241017	141700	286912113	1445	1445	1445	1445	0
423	20241017	141600	286912113	1445	1445	1445	1445	1
424	20241017	141500	286910668	1443	1443	1443	1443	0
425	20241017	141400	286910668	1443	1443	1443	1443	0
426	20241017	141300	286910668	1443	1443	1443	1443	138
427	20241017	141200	286711534	1448	1448	1448	1448	1
428	20241017	141100	286710086	1443	1443	1443	1443	1
429	20241017	141000	286708643	1448	1448	1448	1448	0
430	20241017	140900	286708643	1448	1448	1448	1448	0
431	20241017	140800	286708643	1448	1448	1448	1448	5
432	20241017	140700	286701403	1448	1448	1448	1448	0
433	20241017	140600	286701403	1448	1448	1448	1448	0
434	20241017	140500	286701403	1448	1448	1448	1448	0
435	20241017	140400	286701403	1448	1442	1448	1442	845
436	20241017	140300	285482901	1448	1448	1448	1448	1
437	20241017	140200	285481453	1442	1442	1442	1442	0
438	20241017	140100	285481453	1442	1447	1447	1442	10651
439	20241017	140000	270100565	1448	1448	1448	1448	0
440	20241017	135900	270100565	1448	1448	1448	1448	3
441	20241017	135800	270096221	1448	1448	1448	1448	0
442	20241017	135700	270096221	1448	1448	1448	1448	0
443	20241017	135600	270096221	1448	1448	1448	1448	900
444	20241017	135500	268793021	1448	1448	1448	1448	102
445	20241017	135400	268645325	1448	1448	1448	1448	308
446	20241017	135300	268199341	1448	1447	1448	1447	250
447	20241017	135200	267837589	1446	1447	1447	1446	3
448	20241017	135100	267833249	1443	1447	1447	1443	6436
449	20241017	135000	258545665	1446	1446	1446	1446	0
450	20241017	134900	258545665	1446	1446	1446	1446	0
451	20241017	134800	258545665	1446	1446	1446	1446	0
452	20241017	134700	258545665	1446	1446	1446	1446	30
453	20241017	134600	258502285	1446	1446	1446	1446	1
454	20241017	134500	258500839	1446	1446	1446	1446	11
455	20241017	134400	258484933	1443	1443	1443	1443	0
456	20241017	134300	258484933	1443	1443	1443	1443	300
457	20241017	134200	258052033	1446	1446	1446	1446	13
458	20241017	134100	258033235	1446	1446	1446	1446	0
459	20241017	134000	258033235	1446	1446	1446	1446	0
460	20241017	133900	258033235	1446	1446	1446	1446	0
461	20241017	133800	258033235	1446	1446	1446	1446	40
462	20241017	133700	257975395	1446	1446	1446	1446	0
463	20241017	133600	257975395	1446	1446	1446	1446	20
464	20241017	133500	257946475	1446	1446	1446	1446	1
465	20241017	133400	257945029	1446	1446	1446	1446	2026
466	20241017	133300	255015433	1447	1447	1447	1447	0
467	20241017	133200	255015433	1447	1447	1447	1447	0
468	20241017	133100	255015433	1447	1444	1447	1442	1522
469	20241017	133000	252820681	1448	1448	1448	1448	0
470	20241017	132900	252820681	1448	1448	1448	1448	0
471	20241017	132800	252820681	1448	1448	1448	1448	0
472	20241017	132700	252820681	1448	1448	1448	1448	0
473	20241017	132600	252820681	1448	1448	1448	1448	1
474	20241017	132500	252819233	1441	1447	1447	1441	3700
475	20241017	132400	247466533	1447	1447	1447	1447	0
476	20241017	132300	247466533	1447	1447	1447	1447	6
477	20241017	132200	247457851	1444	1447	1447	1444	477
478	20241017	132100	246767863	1447	1447	1447	1447	0
479	20241017	132000	246767863	1447	1447	1447	1447	0
480	20241017	131900	246767863	1447	1447	1447	1447	0
481	20241017	131800	246767863	1447	1447	1447	1447	0
482	20241017	131700	246767863	1447	1447	1447	1447	1
483	20241017	131600	246766416	1447	1447	1447	1447	0
484	20241017	131500	246766416	1447	1447	1447	1447	5
485	20241017	131400	246759181	1447	1447	1447	1447	0
486	20241017	131300	246759181	1447	1447	1447	1447	0
487	20241017	131200	246759181	1447	1447	1447	1447	1
488	20241017	131100	246757734	1442	1446	1446	1442	1220
489	20241017	131000	244993694	1446	1446	1446	1446	1
490	20241017	130900	244992248	1441	1441	1441	1441	2
491	20241017	130800	244989366	1446	1446	1446	1446	0
492	20241017	130700	244989366	1446	1445	1447	1445	277
493	20241017	130600	244588827	1446	1446	1446	1446	0
494	20241017	130500	244588827	1446	1446	1446	1446	0
495	20241017	130400	244588827	1446	1446	1446	1446	0
496	20241017	130300	244588827	1446	1446	1446	1446	0
497	20241017	130200	244588827	1446	1446	1446	1446	2
498	20241017	130100	244585935	1446	1446	1446	1446	0
499	20241017	130000	244585935	1446	1446	1446	1446	0
500	20241017	125900	244585935	1446	1446	1446	1446	50
501	20241017	125800	244513635	1446	1446	1446	1446	0
502	20241017	125700	244513635	1446	1446	1446	1446	0
503	20241017	125600	244513635	1446	1446	1446	1446	0
504	20241017	125500	244513635	1446	1446	1446	1446	1
505	20241017	125400	244512189	1441	1441	1441	1441	573
506	20241017	125300	243686496	1446	1446	1446	1446	1
507	20241017	125200	243685050	1441	1441	1441	1441	1
508	20241017	125100	243683609	1444	1444	1444	1444	1
509	20241017	125000	243682165	1441	1441	1441	1441	0
510	20241017	124900	243682165	1441	1441	1441	1441	0
511	20241017	124800	243682165	1441	1441	1441	1441	0
512	20241017	124700	243682165	1441	1441	1441	1441	7
513	20241017	124600	243672078	1440	1441	1441	1440	1330
514	20241017	124500	241755848	1440	1440	1440	1440	0
515	20241017	124400	241755848	1440	1440	1440	1440	0
516	20241017	124300	241755848	1440	1440	1440	1440	2527
517	20241017	124200	238116968	1440	1440	1440	1440	0
518	20241017	124100	238116968	1440	1447	1447	1440	15461
519	20241017	124000	215827770	1446	1446	1446	1446	1
520	20241017	123900	215826324	1448	1448	1448	1448	0
521	20241017	123800	215826324	1448	1448	1448	1448	840
522	20241017	123700	214610004	1449	1449	1449	1449	0
523	20241017	123600	214610004	1449	1449	1449	1449	20
524	20241017	123500	214581024	1449	1445	1449	1445	1663
525	20241017	123400	212177981	1445	1445	1445	1445	0
526	20241017	123300	212177981	1445	1445	1446	1445	1199
527	20241017	123200	210445397	1446	1446	1446	1446	1
528	20241017	123100	210443951	1445	1445	1445	1445	0
529	20241017	123000	210443951	1445	1446	1446	1445	266
530	20241017	122900	210059414	1451	1451	1451	1451	0
531	20241017	122800	210059414	1451	1451	1451	1451	0
532	20241017	122700	210059414	1451	1451	1451	1451	0
533	20241017	122600	210059414	1451	1451	1451	1451	0
534	20241017	122500	210059414	1451	1451	1451	1451	0
535	20241017	122400	210059414	1451	1451	1451	1451	0
536	20241017	122300	210059414	1451	1451	1451	1451	0
537	20241017	122200	210059414	1451	1451	1451	1451	0
538	20241017	122100	210059414	1451	1451	1451	1451	0
539	20241017	122000	210059414	1451	1451	1451	1451	0
540	20241017	121900	210059414	1451	1451	1451	1451	0
541	20241017	121800	210059414	1451	1451	1451	1451	0
542	20241017	121700	210059414	1451	1451	1451	1451	0
543	20241017	121600	210059414	1451	1451	1451	1451	0
544	20241017	121500	210059414	1451	1451	1451	1451	0
545	20241017	121400	210059414	1451	1451	1451	1451	0
546	20241017	121300	210059414	1451	1451	1451	1451	0
547	20241017	121200	210059414	1451	1451	1451	1451	0
548	20241017	121100	210059414	1451	1451	1451	1451	0
549	20241017	121000	210059414	1451	1451	1451	1451	0
550	20241017	120900	210059414	1451	1451	1451	1451	0
551	20241017	120800	210059414	1451	1451	1451	1451	24
552	20241017	120700	210024590	1445	1445	1445	1445	0
553	20241017	120600	210024590	1445	1445	1445	1445	0
554	20241017	120500	210024590	1445	1445	1445	1445	0
555	20241017	120400	210024590	1445	1445	1445	1445	723
556	20241017	120300	208979855	1445	1445	1445	1445	0
557	20241017	120200	208979855	1445	1445	1445	1445	35
558	20241017	120100	208929280	1453	1455	1455	1453	3
559	20241017	120000	208924917	1446	1450	1450	1445	3200
560	20241017	115900	204297807	1450	1455	1455	1450	1005
561	20241017	115800	202840532	1455	1455	1455	1455	0
562	20241017	115700	202840532	1455	1455	1455	1455	0
563	20241017	115600	202840532	1455	1455	1455	1455	0
564	20241017	115500	202840532	1455	1455	1455	1455	0
565	20241017	115400	202840532	1455	1455	1455	1455	4
566	20241017	115300	202834712	1455	1455	1455	1455	5
567	20241017	115200	202827437	1455	1452	1455	1452	355
568	20241017	115100	202311026	1452	1452	1452	1452	0
569	20241017	115000	202311026	1452	1452	1452	1452	0
570	20241017	114900	202311026	1452	1452	1452	1452	2
571	20241017	114800	202308122	1452	1447	1452	1447	225
572	20241017	114700	201982197	1447	1447	1447	1447	1000
573	20241017	114600	200535197	1452	1447	1452	1447	46
574	20241017	114500	200468630	1452	1450	1452	1450	220
575	20241017	114400	200149230	1454	1454	1454	1454	0
576	20241017	114300	200149230	1454	1454	1454	1454	5
577	20241017	114200	200141960	1446	1446	1446	1446	0
578	20241017	114100	200141960	1446	1455	1455	1446	325
579	20241017	114000	199671884	1455	1455	1455	1455	0
580	20241017	113900	199671884	1455	1455	1455	1455	0
581	20241017	113800	199671884	1455	1455	1455	1455	0
582	20241017	113700	199671884	1455	1455	1455	1455	1
583	20241017	113600	199670429	1450	1449	1450	1449	2709
584	20241017	113500	195744967	1449	1449	1449	1449	5
585	20241017	113400	195737722	1449	1449	1449	1449	0
586	20241017	113300	195737722	1449	1445	1449	1445	20
587	20241017	113200	195708802	1445	1445	1445	1445	0
588	20241017	113100	195708802	1445	1445	1445	1445	0
589	20241017	113000	195708802	1445	1446	1446	1445	50
590	20241017	112900	195636547	1445	1445	1445	1445	0
591	20241017	112800	195636547	1445	1445	1445	1445	30
592	20241017	112700	195593197	1449	1445	1449	1445	350
593	20241017	112600	195087427	1445	1445	1445	1445	0
594	20241017	112500	195087427	1445	1445	1445	1445	106
595	20241017	112400	194934257	1444	1444	1449	1444	4505
596	20241017	112300	188429012	1444	1444	1444	1444	2700
597	20241017	112200	184530212	1444	1444	1444	1444	5
598	20241017	112100	184522992	1449	1449	1449	1449	0
599	20241017	112000	184522992	1449	1449	1449	1449	0
600	20241017	111900	184522992	1449	1449	1449	1449	2
601	20241017	111800	184520094	1444	1444	1444	1444	0
602	20241017	111700	184520094	1444	1445	1445	1444	398
603	20241017	111600	183945372	1445	1445	1445	1444	6341
604	20241017	111500	174788948	1448	1448	1448	1448	0
605	20241017	111400	174788948	1448	1448	1448	1448	0
606	20241017	111300	174788948	1448	1448	1448	1448	102
607	20241017	111200	174641252	1448	1448	1448	1448	0
608	20241017	111100	174641252	1448	1448	1448	1448	82
609	20241017	111000	174522516	1448	1448	1448	1448	100
610	20241017	110900	174377716	1448	1448	1448	1448	100
611	20241017	110800	174232916	1448	1447	1448	1447	1002
612	20241017	110700	172782920	1448	1446	1448	1446	1197
613	20241017	110600	171051680	1446	1446	1446	1446	80
614	20241017	110500	170936000	1447	1447	1447	1447	0
615	20241017	110400	170936000	1447	1447	1447	1447	0
616	20241017	110300	170936000	1447	1447	1447	1447	0
617	20241017	110200	170936000	1447	1447	1447	1447	0
618	20241017	110100	170936000	1447	1447	1447	1447	0
619	20241017	110000	170936000	1447	1447	1447	1447	0
620	20241017	105900	170936000	1447	1447	1447	1447	0
621	20241017	105800	170936000	1447	1442	1447	1441	4957
622	20241017	105700	163791273	1444	1444	1444	1444	0
623	20241017	105600	163791273	1444	1442	1444	1442	61
624	20241017	105500	163703309	1442	1441	1442	1441	796
625	20241017	105400	162555478	1442	1443	1444	1441	430
626	20241017	105300	161935333	1443	1443	1443	1443	126
627	20241017	105200	161753515	1443	1443	1443	1443	10
628	20241017	105100	161739085	1443	1443	1443	1443	0
629	20241017	105000	161739085	1443	1443	1443	1443	0
630	20241017	104900	161739085	1443	1443	1443	1443	0
631	20241017	104800	161739085	1443	1443	1443	1441	468
632	20241017	104700	161064681	1443	1444	1444	1443	292
633	20241017	104600	160643136	1444	1444	1444	1444	0
634	20241017	104500	160643136	1444	1444	1444	1444	0
635	20241017	104400	160643136	1444	1444	1444	1444	0
636	20241017	104300	160643136	1444	1444	1444	1444	0
637	20241017	104200	160643136	1444	1445	1445	1440	24581
638	20241017	104100	125219041	1446	1447	1447	1446	3
639	20241017	104000	125214701	1447	1447	1447	1447	0
640	20241017	103900	125214701	1447	1447	1447	1447	100
641	20241017	103800	125070001	1447	1447	1447	1447	0
642	20241017	103700	125070001	1447	1447	1447	1447	1
643	20241017	103600	125068554	1443	1443	1443	1443	970
644	20241017	103500	123668844	1448	1448	1448	1448	0
645	20241017	103400	123668844	1448	1448	1448	1448	0
646	20241017	103300	123668844	1448	1448	1448	1448	0
647	20241017	103200	123668844	1448	1448	1448	1448	0
648	20241017	103100	123668844	1448	1448	1448	1448	2
649	20241017	103000	123665948	1448	1448	1448	1448	0
650	20241017	102900	123665948	1448	1448	1448	1448	1
651	20241017	102800	123664500	1448	1448	1448	1448	6
652	20241017	102700	123655812	1448	1448	1448	1448	0
653	20241017	102600	123655812	1448	1448	1448	1448	6
654	20241017	102500	123647124	1441	1441	1441	1441	0
655	20241017	102400	123647124	1441	1441	1441	1441	0
656	20241017	102300	123647124	1441	1442	1442	1441	4000
657	20241017	102200	117882036	1442	1442	1442	1442	3629
658	20241017	102100	112649018	1442	1445	1445	1442	14371
659	20241017	102000	91918483	1450	1450	1450	1450	0
660	20241017	101900	91918483	1450	1450	1450	1450	0
661	20241017	101800	91918483	1450	1450	1450	1450	103
662	20241017	101700	91769133	1450	1450	1450	1450	79
663	20241017	101600	91654583	1445	1445	1445	1445	100
664	20241017	101500	91510083	1450	1450	1450	1450	0
665	20241017	101400	91510083	1450	1450	1450	1450	0
666	20241017	101300	91510083	1450	1443	1450	1443	33
667	20241017	101200	91462394	1444	1445	1445	1444	670
668	20241017	101100	90494913	1444	1444	1444	1444	10
669	20241017	101000	90480473	1445	1445	1445	1445	89
670	20241017	100900	90351868	1445	1445	1445	1445	10
671	20241017	100800	90337418	1450	1450	1450	1450	5
672	20241017	100700	90330168	1450	1450	1450	1450	201
673	20241017	100600	90038718	1444	1443	1444	1443	1426
674	20241017	100500	87979674	1444	1445	1445	1444	1619
675	20241017	100400	85641836	1450	1450	1450	1450	0
676	20241017	100300	85641836	1450	1450	1450	1450	200
677	20241017	100200	85351836	1450	1450	1450	1450	3
678	20241017	100100	85347486	1450	1450	1450	1450	497
679	20241017	100000	84626836	1450	1445	1450	1443	2553
680	20241017	095900	80940843	1444	1444	1444	1444	0
681	20241017	095800	80940843	1444	1444	1444	1444	0
682	20241017	095700	80940843	1444	1446	1446	1444	243
683	20241017	095600	80589652	1445	1445	1445	1445	0
684	20241017	095500	80589652	1445	1445	1445	1445	1000
685	20241017	095400	79144652	1445	1445	1445	1445	100
686	20241017	095300	79000152	1445	1445	1445	1445	700
687	20241017	095200	77988652	1456	1446	1456	1445	701
688	20241017	095100	76975690	1445	1454	1455	1445	1398
689	20241017	095000	74951699	1455	1455	1455	1455	0
690	20241017	094900	74951699	1455	1455	1455	1455	0
691	20241017	094800	74951699	1455	1465	1465	1455	3483
692	20241017	094700	69882796	1456	1456	1456	1456	106
693	20241017	094600	69728460	1456	1459	1460	1456	452
694	20241017	094500	69069943	1460	1461	1461	1460	11
695	20241017	094400	69053882	1467	1467	1467	1467	0
696	20241017	094300	69053882	1467	1467	1467	1467	0
697	20241017	094200	69053882	1467	1467	1467	1467	0
698	20241017	094100	69053882	1467	1467	1467	1467	22
699	20241017	094000	69021608	1467	1463	1467	1463	10
700	20241017	093900	69006962	1463	1463	1463	1463	0
701	20241017	093800	69006962	1463	1455	1463	1455	1507
702	20241017	093700	66802269	1455	1455	1455	1455	53
703	20241017	093600	66725154	1464	1464	1464	1464	0
704	20241017	093500	66725154	1464	1465	1465	1464	3
705	20241017	093400	66720760	1446	1446	1446	1446	1034
706	20241017	093300	65225596	1470	1470	1470	1470	1
707	20241017	093200	65224126	1472	1472	1472	1471	1546
708	20241017	093100	62949448	1472	1453	1473	1453	5035
709	20241017	093000	55582782	1453	1453	1453	1453	0
710	20241017	092900	55582782	1453	1452	1453	1442	2104
711	20241017	092800	52547678	1442	1442	1443	1442	542
712	20241017	092700	51766014	1443	1443	1448	1443	933
713	20241017	092600	50416280	1442	1443	1443	1442	8400
714	20241017	092500	38302280	1443	1444	1444	1443	2901
715	20241017	092400	34116037	1444	1444	1444	1444	101
716	20241017	092300	33970193	1443	1444	1444	1443	2836
717	20241017	092200	29876445	1444	1446	1455	1444	4579
718	20241017	092100	23255012	1458	1458	1458	1458	0
719	20241017	092000	23255012	1458	1458	1458	1458	0
720	20241017	091900	23255012	1458	1458	1458	1443	1163
721	20241017	091800	21572704	1458	1458	1458	1450	688
722	20241017	091700	20575088	1460	1460	1460	1460	84
723	20241017	091600	20452448	1446	1448	1449	1445	2284
724	20241017	091500	17149943	1450	1452	1452	1450	1135
725	20241017	091400	15503154	1460	1453	1460	1452	121
726	20241017	091300	15327434	1451	1451	1451	1451	0
727	20241017	091200	15327434	1451	1451	1451	1451	0
728	20241017	091100	15327434	1451	1450	1460	1450	179
729	20241017	091000	15066374	1461	1461	1461	1461	0
730	20241017	090900	15066374	1461	1461	1461	1461	0
731	20241017	090800	15066374	1461	1461	1461	1461	0
732	20241017	090700	15066374	1461	1461	1461	1461	0
733	20241017	090600	15066374	1461	1461	1461	1448	486
734	20241017	090500	14361002	1461	1461	1461	1461	530
735	20241017	090400	13586672	1462	1460	1463	1460	663
736	20241017	090300	12617481	1462	1447	1463	1446	413
737	20241017	090200	12018456	1463	1456	1464	1443	3336
738	20241017	090100	7149097	1446	1446	1446	1446	30
739	20241017	090000	7105717	1441	1446	1450	1441	4915