KissMeData/214610/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204300	1578890052	1819	1819	1819	1819	23008
3	20241004	204200	1578890052	1819	1819	1819	1819	0
4	20241004	204100	1578890052	1819	1819	1819	1819	0
5	20241004	204000	1578890052	1819	1819	1819	1819	0
6	20241004	203900	1578890052	1819	1819	1819	1819	0
7	20241004	203800	1578890052	1819	1819	1819	1819	0
8	20241004	203700	1578890052	1819	1819	1819	1819	0
9	20241004	203600	1578890052	1819	1819	1819	1819	0
10	20241004	203500	1578890052	1819	1819	1819	1819	0
11	20241004	203400	1578890052	1819	1819	1819	1819	0
12	20241004	203300	1578890052	1819	1819	1819	1819	0
13	20241004	203200	1578890052	1819	1819	1819	1819	0
14	20241004	203100	1578890052	1819	1819	1819	1819	0
15	20241004	203000	1578890052	1819	1819	1819	1819	0
16	20241004	202900	1578890052	1819	1819	1819	1819	0
17	20241004	202800	1578890052	1819	1819	1819	1819	0
18	20241004	202700	1578890052	1819	1819	1819	1819	0
19	20241004	202600	1578890052	1819	1819	1819	1819	0
20	20241004	202500	1578890052	1819	1819	1819	1819	0
21	20241004	202400	1578890052	1819	1819	1819	1819	0
22	20241004	202300	1578890052	1819	1819	1819	1819	0
23	20241004	202200	1578890052	1819	1819	1819	1819	0
24	20241004	202100	1578890052	1819	1819	1819	1819	0
25	20241004	202000	1578890052	1819	1819	1819	1819	0
26	20241004	201900	1578890052	1819	1819	1819	1819	0
27	20241004	201800	1578890052	1819	1819	1819	1819	0
28	20241004	201700	1578890052	1819	1819	1819	1819	0
29	20241004	201600	1578890052	1819	1819	1819	1819	0
30	20241004	201500	1578890052	1819	1819	1819	1819	0
31	20241004	201400	1578890052	1819	1819	1819	1819	0
32	20241004	201300	1578890052	1819	1819	1819	1819	23008
33	20241004	201200	1578890052	1819	1819	1819	1819	0
34	20241004	201100	1578890052	1819	1819	1819	1819	0
35	20241004	201000	1578890052	1819	1819	1819	1819	0
36	20241004	200900	1578890052	1819	1819	1819	1819	0
37	20241004	200800	1578890052	1819	1819	1819	1819	0
38	20241004	200700	1578890052	1819	1819	1819	1819	0
39	20241004	200600	1578890052	1819	1819	1819	1819	0
40	20241004	200500	1578890052	1819	1819	1819	1819	0
41	20241004	200400	1578890052	1819	1819	1819	1819	0
42	20241004	200300	1578890052	1819	1819	1819	1819	0
43	20241004	200200	1578890052	1819	1819	1819	1819	0
44	20241004	200100	1578890052	1819	1819	1819	1819	0
45	20241004	200000	1578890052	1819	1819	1819	1819	0
46	20241004	195900	1578890052	1819	1819	1819	1819	0
47	20241004	195800	1578890052	1819	1819	1819	1819	0
48	20241004	195700	1578890052	1819	1819	1819	1819	0
49	20241004	195600	1578890052	1819	1819	1819	1819	0
50	20241004	195500	1578890052	1819	1819	1819	1819	0
51	20241004	195400	1578890052	1819	1819	1819	1819	0
52	20241004	195300	1578890052	1819	1819	1819	1819	0
53	20241004	195200	1578890052	1819	1819	1819	1819	0
54	20241004	195100	1578890052	1819	1819	1819	1819	0
55	20241004	195000	1578890052	1819	1819	1819	1819	0
56	20241004	194900	1578890052	1819	1819	1819	1819	0
57	20241004	194800	1578890052	1819	1819	1819	1819	0
58	20241004	194700	1578890052	1819	1819	1819	1819	0
59	20241004	194600	1578890052	1819	1819	1819	1819	0
60	20241004	194500	1578890052	1819	1819	1819	1819	0
61	20241004	194400	1578890052	1819	1819	1819	1819	0
62	20241004	194300	1578890052	1819	1819	1819	1819	23008
63	20241004	194200	1578890052	1819	1819	1819	1819	0
64	20241004	194100	1578890052	1819	1819	1819	1819	0
65	20241004	194000	1578890052	1819	1819	1819	1819	0
66	20241004	193900	1578890052	1819	1819	1819	1819	0
67	20241004	193800	1578890052	1819	1819	1819	1819	0
68	20241004	193700	1578890052	1819	1819	1819	1819	0
69	20241004	193600	1578890052	1819	1819	1819	1819	0
70	20241004	193500	1578890052	1819	1819	1819	1819	0
71	20241004	193400	1578890052	1819	1819	1819	1819	0
72	20241004	193300	1578890052	1819	1819	1819	1819	0
73	20241004	193200	1578890052	1819	1819	1819	1819	0
74	20241004	193100	1578890052	1819	1819	1819	1819	0
75	20241004	193000	1578890052	1819	1819	1819	1819	0
76	20241004	192900	1578890052	1819	1819	1819	1819	0
77	20241004	192800	1578890052	1819	1819	1819	1819	0
78	20241004	192700	1578890052	1819	1819	1819	1819	0
79	20241004	192600	1578890052	1819	1819	1819	1819	0
80	20241004	192500	1578890052	1819	1819	1819	1819	0
81	20241004	192400	1578890052	1819	1819	1819	1819	0
82	20241004	192300	1578890052	1819	1819	1819	1819	0
83	20241004	192200	1578890052	1819	1819	1819	1819	0
84	20241004	192100	1578890052	1819	1819	1819	1819	0
85	20241004	192000	1578890052	1819	1819	1819	1819	0
86	20241004	191900	1578890052	1819	1819	1819	1819	0
87	20241004	191800	1578890052	1819	1819	1819	1819	0
88	20241004	191700	1578890052	1819	1819	1819	1819	0
89	20241004	191600	1578890052	1819	1819	1819	1819	0
90	20241004	191500	1578890052	1819	1819	1819	1819	0
91	20241004	191400	1578890052	1819	1819	1819	1819	0
92	20241004	191300	1578890052	1819	1819	1819	1819	23008
93	20241004	191200	1578890052	1819	1819	1819	1819	0
94	20241004	191100	1578890052	1819	1819	1819	1819	0
95	20241004	191000	1578890052	1819	1819	1819	1819	0
96	20241004	190900	1578890052	1819	1819	1819	1819	0
97	20241004	190800	1578890052	1819	1819	1819	1819	0
98	20241004	190700	1578890052	1819	1819	1819	1819	0
99	20241004	190600	1578890052	1819	1819	1819	1819	0
100	20241004	190500	1578890052	1819	1819	1819	1819	0
101	20241004	190400	1578890052	1819	1819	1819	1819	0
102	20241004	190300	1578890052	1819	1819	1819	1819	0
103	20241004	190200	1578890052	1819	1819	1819	1819	0
104	20241004	190100	1578890052	1819	1819	1819	1819	0
105	20241004	190000	1578890052	1819	1819	1819	1819	0
106	20241004	185900	1578890052	1819	1819	1819	1819	0
107	20241004	185800	1578890052	1819	1819	1819	1819	0
108	20241004	185700	1578890052	1819	1819	1819	1819	0
109	20241004	185600	1578890052	1819	1819	1819	1819	0
110	20241004	185500	1578890052	1819	1819	1819	1819	0
111	20241004	185400	1578890052	1819	1819	1819	1819	0
112	20241004	185300	1578890052	1819	1819	1819	1819	0
113	20241004	185200	1578890052	1819	1819	1819	1819	0
114	20241004	185100	1578890052	1819	1819	1819	1819	0
115	20241004	185000	1578890052	1819	1819	1819	1819	0
116	20241004	184900	1578890052	1819	1819	1819	1819	0
117	20241004	184800	1578890052	1819	1819	1819	1819	0
118	20241004	184700	1578890052	1819	1819	1819	1819	0
119	20241004	184600	1578890052	1819	1819	1819	1819	0
120	20241004	184500	1578890052	1819	1819	1819	1819	0
121	20241004	184400	1578890052	1819	1819	1819	1819	0
122	20241004	184300	1578890052	1819	1819	1819	1819	23008
123	20241004	184200	1578890052	1819	1819	1819	1819	0
124	20241004	184100	1578890052	1819	1819	1819	1819	0
125	20241004	184000	1578890052	1819	1819	1819	1819	0
126	20241004	183900	1578890052	1819	1819	1819	1819	0
127	20241004	183800	1578890052	1819	1819	1819	1819	0
128	20241004	183700	1578890052	1819	1819	1819	1819	0
129	20241004	183600	1578890052	1819	1819	1819	1819	0
130	20241004	183500	1578890052	1819	1819	1819	1819	0
131	20241004	183400	1578890052	1819	1819	1819	1819	0
132	20241004	183300	1578890052	1819	1819	1819	1819	0
133	20241004	183200	1578890052	1819	1819	1819	1819	0
134	20241004	183100	1578890052	1819	1819	1819	1819	0
135	20241004	183000	1578890052	1819	1819	1819	1819	0
136	20241004	182900	1578890052	1819	1819	1819	1819	0
137	20241004	182800	1578890052	1819	1819	1819	1819	0
138	20241004	182700	1578890052	1819	1819	1819	1819	0
139	20241004	182600	1578890052	1819	1819	1819	1819	0
140	20241004	182500	1578890052	1819	1819	1819	1819	0
141	20241004	182400	1578890052	1819	1819	1819	1819	0
142	20241004	182300	1578890052	1819	1819	1819	1819	0
143	20241004	182200	1578890052	1819	1819	1819	1819	0
144	20241004	182100	1578890052	1819	1819	1819	1819	0
145	20241004	182000	1578890052	1819	1819	1819	1819	0
146	20241004	181900	1578890052	1819	1819	1819	1819	0
147	20241004	181800	1578890052	1819	1819	1819	1819	0
148	20241004	181700	1578890052	1819	1819	1819	1819	0
149	20241004	181600	1578890052	1819	1819	1819	1819	0
150	20241004	181500	1578890052	1819	1819	1819	1819	0
151	20241004	181400	1578890052	1819	1819	1819	1819	0
152	20241004	181300	1578890052	1819	1819	1819	1819	23008
153	20241004	181200	1578890052	1819	1819	1819	1819	0
154	20241004	181100	1578890052	1819	1819	1819	1819	0
155	20241004	181000	1578890052	1819	1819	1819	1819	0
156	20241004	180900	1578890052	1819	1819	1819	1819	0
157	20241004	180800	1578890052	1819	1819	1819	1819	0
158	20241004	180700	1578890052	1819	1819	1819	1819	0
159	20241004	180600	1578890052	1819	1819	1819	1819	0
160	20241004	180500	1578890052	1819	1819	1819	1819	0
161	20241004	180400	1578890052	1819	1819	1819	1819	0
162	20241004	180300	1578890052	1819	1819	1819	1819	0
163	20241004	180200	1578890052	1819	1819	1819	1819	0
164	20241004	180100	1578890052	1819	1819	1819	1819	0
165	20241004	180000	1578890052	1819	1819	1819	1819	0
166	20241004	175900	1578890052	1819	1819	1819	1819	0
167	20241004	175800	1578890052	1819	1819	1819	1819	0
168	20241004	175700	1578890052	1819	1819	1819	1819	0
169	20241004	175600	1578890052	1819	1819	1819	1819	0
170	20241004	175500	1578890052	1819	1819	1819	1819	0
171	20241004	175400	1578890052	1819	1819	1819	1819	0
172	20241004	175300	1578890052	1819	1819	1819	1819	0
173	20241004	175200	1578890052	1819	1819	1819	1819	0
174	20241004	175100	1578890052	1819	1819	1819	1819	0
175	20241004	175000	1578890052	1819	1819	1819	1819	0
176	20241004	174900	1578890052	1819	1819	1819	1819	0
177	20241004	174800	1578890052	1819	1819	1819	1819	0
178	20241004	174700	1578890052	1819	1819	1819	1819	0
179	20241004	174600	1578890052	1819	1819	1819	1819	0
180	20241004	174500	1578890052	1819	1819	1819	1819	0
181	20241004	174400	1578890052	1819	1819	1819	1819	0
182	20241004	174300	1578890052	1819	1819	1819	1819	23008
183	20241004	174200	1578890052	1819	1819	1819	1819	0
184	20241004	174100	1578890052	1819	1819	1819	1819	0
185	20241004	174000	1578890052	1819	1819	1819	1819	0
186	20241004	173900	1578890052	1819	1819	1819	1819	0
187	20241004	173800	1578890052	1819	1819	1819	1819	0
188	20241004	173700	1578890052	1819	1819	1819	1819	0
189	20241004	173600	1578890052	1819	1819	1819	1819	0
190	20241004	173500	1578890052	1819	1819	1819	1819	0
191	20241004	173400	1578890052	1819	1819	1819	1819	0
192	20241004	173300	1578890052	1819	1819	1819	1819	0
193	20241004	173200	1578890052	1819	1819	1819	1819	0
194	20241004	173100	1578890052	1819	1819	1819	1819	0
195	20241004	173000	1578890052	1819	1819	1819	1819	0
196	20241004	172900	1578890052	1819	1819	1819	1819	0
197	20241004	172800	1578890052	1819	1819	1819	1819	0
198	20241004	172700	1578890052	1819	1819	1819	1819	0
199	20241004	172600	1578890052	1819	1819	1819	1819	0
200	20241004	172500	1578890052	1819	1819	1819	1819	0
201	20241004	172400	1578890052	1819	1819	1819	1819	0
202	20241004	172300	1578890052	1819	1819	1819	1819	0
203	20241004	172200	1578890052	1819	1819	1819	1819	0
204	20241004	172100	1578890052	1819	1819	1819	1819	0
205	20241004	172000	1578890052	1819	1819	1819	1819	0
206	20241004	171900	1578890052	1819	1819	1819	1819	0
207	20241004	171800	1578890052	1819	1819	1819	1819	0
208	20241004	171700	1578890052	1819	1819	1819	1819	0
209	20241004	171600	1578890052	1819	1819	1819	1819	0
210	20241004	171500	1578890052	1819	1819	1819	1819	0
211	20241004	171400	1578890052	1819	1819	1819	1819	0
212	20241004	171300	1578890052	1819	1819	1819	1819	23008
213	20241004	171200	1578890052	1819	1819	1819	1819	0
214	20241004	171100	1578890052	1819	1819	1819	1819	0
215	20241004	171000	1578890052	1819	1819	1819	1819	0
216	20241004	170900	1578890052	1819	1819	1819	1819	0
217	20241004	170800	1578890052	1819	1819	1819	1819	0
218	20241004	170700	1578890052	1819	1819	1819	1819	0
219	20241004	170600	1578890052	1819	1819	1819	1819	0
220	20241004	170500	1578890052	1819	1819	1819	1819	0
221	20241004	170400	1578890052	1819	1819	1819	1819	0
222	20241004	170300	1578890052	1819	1819	1819	1819	0
223	20241004	170200	1578890052	1819	1819	1819	1819	0
224	20241004	170100	1578890052	1819	1819	1819	1819	0
225	20241004	170000	1578890052	1819	1819	1819	1819	0
226	20241004	165900	1578890052	1819	1819	1819	1819	0
227	20241004	165800	1578890052	1819	1819	1819	1819	0
228	20241004	165700	1578890052	1819	1819	1819	1819	0
229	20241004	165600	1578890052	1819	1819	1819	1819	0
230	20241004	165500	1578890052	1819	1819	1819	1819	0
231	20241004	165400	1578890052	1819	1819	1819	1819	0
232	20241004	165300	1578890052	1819	1819	1819	1819	0
233	20241004	165200	1578890052	1819	1819	1819	1819	0
234	20241004	165100	1578890052	1819	1819	1819	1819	0
235	20241004	165000	1578890052	1819	1819	1819	1819	0
236	20241004	164900	1578890052	1819	1819	1819	1819	0
237	20241004	164800	1578890052	1819	1819	1819	1819	0
238	20241004	164700	1578890052	1819	1819	1819	1819	0
239	20241004	164600	1578890052	1819	1819	1819	1819	0
240	20241004	164500	1578890052	1819	1819	1819	1819	0
241	20241004	164400	1578890052	1819	1819	1819	1819	0
242	20241004	164300	1578890052	1819	1819	1819	1819	23008
243	20241004	164200	1578890052	1819	1819	1819	1819	0
244	20241004	164100	1578890052	1819	1819	1819	1819	0
245	20241004	164000	1578890052	1819	1819	1819	1819	0
246	20241004	163900	1578890052	1819	1819	1819	1819	0
247	20241004	163800	1578890052	1819	1819	1819	1819	0
248	20241004	163700	1578890052	1819	1819	1819	1819	0
249	20241004	163600	1578890052	1819	1819	1819	1819	0
250	20241004	163500	1578890052	1819	1819	1819	1819	0
251	20241004	163400	1578890052	1819	1819	1819	1819	0
252	20241004	163300	1578890052	1819	1819	1819	1819	0
253	20241004	163200	1578890052	1819	1819	1819	1819	0
254	20241004	163100	1578890052	1819	1819	1819	1819	0
255	20241004	163000	1578890052	1819	1819	1819	1819	0
256	20241004	162900	1578890052	1819	1819	1819	1819	0
257	20241004	162800	1578890052	1819	1819	1819	1819	0
258	20241004	162700	1578890052	1819	1819	1819	1819	0
259	20241004	162600	1578890052	1819	1819	1819	1819	0
260	20241004	162500	1578890052	1819	1819	1819	1819	0
261	20241004	162400	1578890052	1819	1819	1819	1819	0
262	20241004	162300	1578890052	1819	1819	1819	1819	0
263	20241004	162200	1578890052	1819	1819	1819	1819	0
264	20241004	162100	1578890052	1819	1819	1819	1819	0
265	20241004	162000	1578890052	1819	1819	1819	1819	0
266	20241004	161900	1578890052	1819	1819	1819	1819	0
267	20241004	161800	1578890052	1819	1819	1819	1819	0
268	20241004	161700	1578890052	1819	1819	1819	1819	0
269	20241004	161600	1578890052	1819	1819	1819	1819	0
270	20241004	161500	1578890052	1819	1819	1819	1819	0
271	20241004	161400	1578890052	1819	1819	1819	1819	0
272	20241004	161300	1578890052	1819	1819	1819	1819	23008
273	20241004	161200	1578890052	1819	1819	1819	1819	0
274	20241004	161100	1578890052	1819	1819	1819	1819	0
275	20241004	161000	1578890052	1819	1819	1819	1819	0
276	20241004	160900	1578890052	1819	1819	1819	1819	0
277	20241004	160800	1578890052	1819	1819	1819	1819	0
278	20241004	160700	1578890052	1819	1819	1819	1819	0
279	20241004	160600	1578890052	1819	1819	1819	1819	0
280	20241004	160500	1578890052	1819	1819	1819	1819	0
281	20241004	160400	1578890052	1819	1819	1819	1819	0
282	20241004	160300	1578890052	1819	1819	1819	1819	0
283	20241004	160200	1578890052	1819	1819	1819	1819	0
284	20241004	160100	1578890052	1819	1819	1819	1819	0
285	20241004	160000	1578890052	1819	1819	1819	1819	0
286	20241004	155900	1578890052	1819	1819	1819	1819	0
287	20241004	155800	1578890052	1819	1819	1819	1819	0
288	20241004	155700	1578890052	1819	1819	1819	1819	0
289	20241004	155600	1578890052	1819	1819	1819	1819	0
290	20241004	155500	1578890052	1819	1819	1819	1819	0
291	20241004	155400	1578890052	1819	1819	1819	1819	0
292	20241004	155300	1578890052	1819	1819	1819	1819	0
293	20241004	155200	1578890052	1819	1819	1819	1819	0
294	20241004	155100	1578890052	1819	1819	1819	1819	0
295	20241004	155000	1578890052	1819	1819	1819	1819	0
296	20241004	154900	1578890052	1819	1819	1819	1819	0
297	20241004	154800	1578890052	1819	1819	1819	1819	0
298	20241004	154700	1578890052	1819	1819	1819	1819	0
299	20241004	154600	1578890052	1819	1819	1819	1819	0
300	20241004	154500	1578890052	1819	1819	1819	1819	0
301	20241004	154400	1578890052	1819	1819	1819	1819	0
302	20241004	154300	1578890052	1819	1819	1819	1819	23008
303	20241004	154200	1578890052	1819	1819	1819	1819	0
304	20241004	154100	1578890052	1819	1819	1819	1819	0
305	20241004	154000	1578890052	1819	1819	1819	1819	0
306	20241004	153900	1578890052	1819	1819	1819	1819	0
307	20241004	153800	1578890052	1819	1819	1819	1819	0
308	20241004	153700	1578890052	1819	1819	1819	1819	0
309	20241004	153600	1578890052	1819	1819	1819	1819	0
310	20241004	153500	1578890052	1819	1819	1819	1819	0
311	20241004	153400	1578890052	1819	1819	1819	1819	0
312	20241004	153300	1578890052	1819	1819	1819	1819	0
313	20241004	153200	1578890052	1819	1819	1819	1819	0
314	20241004	153100	1578890052	1819	1819	1819	1819	0
315	20241004	153000	1578890052	1819	1819	1819	1819	23008
316	20241004	152900	1537038500	1820	1820	1820	1820	0
317	20241004	152800	1537038500	1820	1820	1820	1820	0
318	20241004	152700	1537038500	1820	1820	1820	1820	0
319	20241004	152600	1537038500	1820	1820	1820	1820	0
320	20241004	152500	1537038500	1820	1820	1820	1820	0
321	20241004	152400	1537038500	1820	1820	1820	1820	0
322	20241004	152300	1537038500	1820	1820	1820	1820	0
323	20241004	152200	1537038500	1820	1820	1820	1820	0
324	20241004	152100	1537038500	1820	1820	1820	1820	0
325	20241004	152000	1537038500	1820	1820	1820	1820	0
326	20241004	151900	1537038500	1820	1819	1820	1819	1854
327	20241004	151800	1533665909	1819	1815	1820	1815	2249
328	20241004	151700	1529583354	1815	1818	1819	1815	2508
329	20241004	151600	1525027114	1819	1822	1822	1818	2300
330	20241004	151500	1520840895	1822	1821	1822	1820	2025
331	20241004	151400	1517152349	1820	1823	1823	1820	984
332	20241004	151300	1515359314	1821	1823	1823	1821	437
333	20241004	151200	1514563381	1824	1824	1824	1824	0
334	20241004	151100	1514563381	1824	1824	1824	1824	1
335	20241004	151000	1514561557	1816	1816	1816	1816	13
336	20241004	150900	1514537949	1824	1824	1824	1824	513
337	20241004	150800	1513602237	1825	1815	1825	1815	1021
338	20241004	150700	1511740144	1823	1823	1823	1823	0
339	20241004	150600	1511740144	1823	1814	1823	1814	209
340	20241004	150500	1511361009	1824	1825	1825	1824	208
341	20241004	150400	1510981616	1828	1825	1828	1825	2000
342	20241004	150300	1507326871	1825	1810	1825	1809	5096
343	20241004	150200	1498076351	1810	1810	1810	1810	50
344	20241004	150100	1497985851	1810	1812	1812	1810	1307
345	20241004	150000	1495619841	1812	1812	1812	1812	316
346	20241004	145900	1495047249	1810	1810	1810	1810	160
347	20241004	145800	1494757649	1812	1813	1813	1810	93
348	20241004	145700	1494589219	1810	1810	1814	1810	142
349	20241004	145600	1494332195	1810	1814	1814	1810	228
350	20241004	145500	1493919475	1814	1810	1814	1809	1082
351	20241004	145400	1491961279	1815	1815	1815	1815	2
352	20241004	145300	1491957649	1815	1812	1815	1810	621
353	20241004	145200	1490833472	1816	1812	1816	1810	2009
354	20241004	145100	1487195644	1812	1812	1812	1812	91
355	20241004	145000	1487030752	1812	1816	1816	1812	3520
356	20241004	144900	1480648258	1816	1816	1816	1816	11
357	20241004	144800	1480628282	1816	1816	1816	1816	95
358	20241004	144700	1480455762	1813	1816	1816	1813	1732
359	20241004	144600	1477311671	1826	1826	1826	1826	0
360	20241004	144500	1477311671	1826	1826	1826	1826	1
361	20241004	144400	1477309845	1828	1828	1828	1828	0
362	20241004	144300	1477309845	1828	1815	1828	1814	568
363	20241004	144200	1476273013	1815	1815	1815	1815	1295
364	20241004	144100	1473922588	1816	1825	1825	1815	1371
365	20241004	144000	1471433015	1818	1818	1818	1818	1
366	20241004	143900	1471431197	1827	1827	1827	1827	1
367	20241004	143800	1471429370	1818	1818	1818	1818	0
368	20241004	143700	1471429370	1818	1818	1818	1818	536
369	20241004	143600	1470454922	1827	1828	1828	1827	31
370	20241004	143500	1470398284	1818	1821	1821	1818	4408
371	20241004	143400	1462384117	1819	1824	1824	1819	237
372	20241004	143300	1461952999	1825	1825	1825	1825	0
373	20241004	143200	1461952999	1825	1825	1825	1825	1267
374	20241004	143100	1459640724	1826	1826	1826	1826	372
375	20241004	143000	1458961452	1829	1829	1829	1829	0
376	20241004	142900	1458961452	1829	1829	1829	1827	4
377	20241004	142800	1458954139	1830	1830	1830	1830	1252
378	20241004	142700	1456662979	1832	1832	1832	1832	0
379	20241004	142600	1456662979	1832	1832	1832	1832	0
380	20241004	142500	1456662979	1832	1829	1832	1829	1240
381	20241004	142400	1454393663	1817	1828	1830	1817	2078
382	20241004	142300	1450605506	1828	1817	1828	1817	4716
383	20241004	142200	1442006114	1828	1825	1828	1817	713
384	20241004	142100	1440704841	1828	1826	1828	1826	1178
385	20241004	142000	1438553811	1828	1827	1828	1827	594
386	20241004	141900	1437468572	1827	1827	1827	1827	12
387	20241004	141800	1437446648	1827	1825	1827	1825	1346
388	20241004	141700	1434990191	1824	1824	1824	1824	2000
389	20241004	141600	1431342191	1824	1824	1824	1824	0
390	20241004	141500	1431342191	1824	1819	1824	1819	3502
391	20241004	141400	1424962048	1813	1813	1813	1813	236
392	20241004	141300	1424534180	1812	1812	1812	1812	100
393	20241004	141200	1424352980	1812	1812	1812	1812	1
394	20241004	141100	1424351168	1811	1818	1818	1811	6958
395	20241004	141000	1411722160	1819	1819	1819	1819	0
396	20241004	140900	1411722160	1819	1820	1820	1819	892
397	20241004	140800	1410099131	1820	1820	1820	1820	1
398	20241004	140700	1410097311	1821	1821	1821	1821	10
399	20241004	140600	1410079101	1821	1821	1821	1821	0
400	20241004	140500	1410079101	1821	1824	1824	1821	515
401	20241004	140400	1409141283	1821	1821	1821	1821	12
402	20241004	140300	1409119431	1822	1822	1822	1822	421
403	20241004	140200	1408352369	1822	1822	1822	1822	210
404	20241004	140100	1407969749	1820	1823	1824	1820	1772
405	20241004	140000	1404740035	1823	1823	1823	1823	439
406	20241004	135900	1403939738	1823	1822	1823	1822	3054
407	20241004	135800	1398373243	1822	1822	1822	1822	1175
408	20241004	135700	1396232393	1822	1825	1825	1822	2761
409	20241004	135600	1391197654	1828	1826	1828	1826	2199
410	20241004	135500	1387178280	1827	1827	1828	1827	1238
411	20241004	135400	1384916267	1827	1827	1827	1827	3358
412	20241004	135300	1378781201	1833	1827	1833	1825	4351
413	20241004	135200	1370831888	1827	1824	1827	1824	2347
414	20241004	135100	1366545797	1824	1827	1827	1824	2622
415	20241004	135000	1361757006	1828	1828	1828	1827	910
416	20241004	134900	1360094013	1830	1830	1830	1830	0
417	20241004	134800	1360094013	1830	1834	1834	1830	935
418	20241004	134700	1358382514	1835	1835	1835	1835	1
419	20241004	134600	1358380679	1832	1833	1834	1832	2062
420	20241004	134500	1354601546	1833	1834	1835	1833	6458
421	20241004	134400	1342752062	1835	1834	1835	1834	1288
422	20241004	134300	1340389319	1835	1831	1835	1831	3304
423	20241004	134200	1334332379	1832	1831	1832	1831	501
424	20241004	134100	1333415047	1823	1823	1823	1823	280
425	20241004	134000	1332904607	1823	1831	1832	1822	8153
426	20241004	133900	1318028074	1833	1833	1833	1833	10
427	20241004	133800	1318009744	1833	1833	1833	1820	3616
428	20241004	133700	1311421486	1833	1834	1834	1815	25195
429	20241004	133600	1265575926	1835	1838	1838	1829	73
430	20241004	133500	1265441935	1829	1841	1841	1829	3846
431	20241004	133400	1258378915	1839	1839	1839	1839	4121
432	20241004	133300	1250800396	1839	1833	1843	1833	15416
433	20241004	133200	1222455077	1831	1827	1832	1827	2173
434	20241004	133100	1218477748	1831	1831	1831	1831	200
435	20241004	133000	1218111548	1831	1827	1832	1827	60
436	20241004	132900	1218001798	1827	1827	1827	1827	2309
437	20241004	132800	1213783255	1826	1826	1835	1826	3103
438	20241004	132700	1208106307	1828	1833	1833	1828	1308
439	20241004	132600	1205713788	1833	1833	1833	1833	0
440	20241004	132500	1205713788	1833	1833	1835	1833	1935
441	20241004	132400	1202165843	1833	1830	1835	1830	492
442	20241004	132300	1201265119	1836	1838	1839	1836	1393
443	20241004	132200	1198704321	1838	1826	1839	1826	17427
444	20241004	132100	1166719816	1826	1826	1826	1826	1243
445	20241004	132000	1164450098	1825	1830	1831	1825	183
446	20241004	131900	1164115626	1832	1832	1832	1832	1267
447	20241004	131800	1161794482	1832	1823	1833	1823	9394
448	20241004	131700	1144612914	1822	1823	1823	1822	1182
449	20241004	131600	1142458378	1823	1828	1828	1823	996
450	20241004	131500	1140640162	1828	1828	1829	1827	1572
451	20241004	131400	1137765858	1828	1825	1829	1825	6690
452	20241004	131300	1125540784	1827	1810	1827	1810	13591
453	20241004	131200	1100772977	1810	1803	1810	1803	9283
454	20241004	131100	1084021370	1803	1803	1803	1803	185
455	20241004	131000	1083687815	1804	1804	1804	1804	0
456	20241004	130900	1083687815	1804	1804	1804	1797	34
457	20241004	130800	1083626703	1797	1805	1805	1797	2385
458	20241004	130700	1079322521	1805	1795	1805	1795	9005
459	20241004	130600	1063133180	1789	1790	1790	1789	2029
460	20241004	130500	1059501299	1790	1789	1790	1789	303
461	20241004	130400	1058959231	1789	1789	1789	1789	520
462	20241004	130300	1058028951	1787	1787	1787	1787	0
463	20241004	130200	1058028951	1787	1785	1787	1785	93
464	20241004	130100	1057862940	1785	1785	1785	1785	0
465	20241004	130000	1057862940	1785	1785	1785	1785	10
466	20241004	125900	1057845090	1785	1785	1785	1785	5
467	20241004	125800	1057836165	1785	1785	1785	1785	1612
468	20241004	125700	1054958745	1786	1786	1786	1786	0
469	20241004	125600	1054958745	1786	1787	1787	1786	2686
470	20241004	125500	1050160645	1787	1787	1787	1787	107
471	20241004	125400	1049969436	1787	1787	1787	1787	1
472	20241004	125300	1049967649	1787	1787	1787	1787	810
473	20241004	125200	1048520179	1787	1786	1787	1786	522
474	20241004	125100	1047587387	1787	1787	1787	1787	0
475	20241004	125000	1047587387	1787	1787	1787	1787	501
476	20241004	124900	1046692100	1786	1787	1787	1786	719
477	20241004	124800	1045407951	1787	1787	1787	1787	0
478	20241004	124700	1045407951	1787	1788	1788	1787	1029
479	20241004	124600	1043569120	1789	1789	1789	1789	5
480	20241004	124500	1043560175	1787	1789	1790	1787	552
481	20241004	124400	1042572645	1789	1788	1789	1788	51
482	20241004	124300	1042481456	1787	1788	1788	1787	4309
483	20241004	124200	1034777680	1789	1789	1789	1789	576
484	20241004	124100	1033747216	1797	1797	1797	1797	1
485	20241004	124000	1033745419	1797	1789	1797	1788	3087
486	20241004	123900	1028225636	1798	1798	1798	1798	0
487	20241004	123800	1028225636	1798	1789	1798	1788	6449
488	20241004	123700	1016693814	1798	1798	1798	1798	550
489	20241004	123600	1015704914	1798	1792	1798	1792	151
490	20241004	123500	1015433537	1786	1786	1786	1786	0
491	20241004	123400	1015433537	1786	1791	1791	1786	2137
492	20241004	123300	1011610116	1792	1795	1795	1792	3158
493	20241004	123200	1005950504	1795	1795	1795	1795	500
494	20241004	123100	1005053004	1792	1792	1792	1792	0
495	20241004	123000	1005053004	1792	1792	1792	1792	220
496	20241004	122900	1004658764	1792	1792	1792	1792	0
497	20241004	122800	1004658764	1792	1793	1793	1792	416
498	20241004	122700	1003912880	1795	1795	1795	1795	1
499	20241004	122600	1003911085	1796	1796	1796	1793	32
500	20241004	122500	1003853703	1793	1793	1793	1793	0
501	20241004	122400	1003853703	1793	1793	1793	1793	1074
502	20241004	122300	1001928021	1797	1797	1797	1797	1
503	20241004	122200	1001926224	1797	1793	1797	1793	21
504	20241004	122100	1001888567	1798	1793	1798	1793	11
505	20241004	122000	1001868839	1799	1799	1799	1799	0
506	20241004	121900	1001868839	1799	1793	1799	1792	25
507	20241004	121800	1001824012	1792	1792	1792	1792	0
508	20241004	121700	1001824012	1792	1792	1792	1792	10
509	20241004	121600	1001806092	1799	1799	1799	1799	1
510	20241004	121500	1001804293	1799	1799	1799	1799	1
511	20241004	121400	1001802494	1791	1793	1793	1791	1375
512	20241004	121300	999337132	1793	1794	1794	1793	2
513	20241004	121200	999333545	1794	1794	1795	1794	192
514	20241004	121100	998989092	1795	1800	1800	1795	1001
515	20241004	121000	997187850	1800	1800	1800	1800	0
516	20241004	120900	997187850	1800	1800	1800	1800	0
517	20241004	120800	997187850	1800	1802	1802	1800	3357
518	20241004	120700	991142476	1808	1808	1810	1808	546
519	20241004	120600	990154618	1808	1802	1810	1802	10046
520	20241004	120500	971990402	1808	1808	1808	1808	0
521	20241004	120400	971990402	1808	1801	1808	1801	11
522	20241004	120300	971970584	1801	1808	1808	1801	1900
523	20241004	120200	968547556	1809	1809	1810	1807	2536
524	20241004	120100	963963217	1809	1809	1809	1809	735
525	20241004	120000	962633602	1807	1807	1810	1807	3096
526	20241004	115900	957031471	1808	1806	1808	1803	3871
527	20241004	115800	950036625	1805	1796	1805	1796	15008
528	20241004	115700	922962475	1798	1795	1798	1795	6772
529	20241004	115600	910789827	1796	1796	1796	1796	1
530	20241004	115500	910788031	1793	1785	1796	1785	8802
531	20241004	115400	895002867	1783	1781	1785	1781	5037
532	20241004	115300	886014103	1780	1783	1783	1780	1554
533	20241004	115200	883246656	1784	1784	1784	1783	494
534	20241004	115100	882365760	1784	1783	1784	1783	786
535	20241004	115000	880963585	1783	1783	1783	1783	0
536	20241004	114900	880963585	1783	1781	1783	1781	1463
537	20241004	114800	878357980	1781	1781	1781	1780	220
538	20241004	114700	877966170	1781	1781	1781	1781	1126
539	20241004	114600	875960764	1781	1781	1781	1780	802
540	20241004	114500	874532425	1781	1780	1781	1780	414
541	20241004	114400	873795195	1780	1781	1781	1780	492
542	20241004	114300	872919281	1781	1784	1784	1780	5695
543	20241004	114200	862781328	1781	1784	1784	1781	4170
544	20241004	114100	855347276	1782	1787	1787	1782	11585
545	20241004	114000	834681070	1787	1793	1793	1787	37
546	20241004	113900	834614813	1794	1794	1794	1794	0
547	20241004	113800	834614813	1794	1794	1794	1794	0
548	20241004	113700	834614813	1794	1794	1794	1794	0
549	20241004	113600	834614813	1794	1794	1794	1794	7
550	20241004	113500	834602255	1794	1793	1794	1785	5935
551	20241004	113400	823991380	1791	1791	1791	1791	100
552	20241004	113300	823812280	1794	1794	1794	1794	685
553	20241004	113200	822583390	1794	1793	1794	1793	50
554	20241004	113100	822493700	1794	1794	1794	1794	0
555	20241004	113000	822493700	1794	1788	1794	1788	3820
556	20241004	112900	815656686	1790	1786	1790	1786	2118
557	20241004	112800	811873934	1785	1786	1786	1785	922
558	20241004	112700	810228146	1786	1786	1786	1786	1065
559	20241004	112600	808326056	1786	1786	1786	1786	63
560	20241004	112500	808213538	1786	1785	1786	1785	204
561	20241004	112400	807849195	1785	1785	1785	1785	1008
562	20241004	112300	806049915	1785	1785	1785	1785	214
563	20241004	112200	805667925	1785	1785	1785	1785	813
564	20241004	112100	804216720	1786	1786	1786	1786	39
565	20241004	112000	804147066	1785	1786	1786	1785	685
566	20241004	111900	802924304	1786	1788	1788	1786	8421
567	20241004	111800	787878270	1788	1788	1788	1787	2646
568	20241004	111700	783149858	1788	1788	1788	1788	500
569	20241004	111600	782255858	1788	1789	1789	1787	6487
570	20241004	111500	770660169	1788	1788	1788	1788	101
571	20241004	111400	770479581	1794	1794	1794	1789	12
572	20241004	111300	770458103	1788	1788	1788	1788	310
573	20241004	111200	769903823	1788	1789	1789	1788	2635
574	20241004	111100	765192130	1789	1789	1789	1789	0
575	20241004	111000	765192130	1789	1796	1796	1789	517
576	20241004	110900	764267098	1789	1796	1796	1789	2
577	20241004	110800	764263513	1789	1789	1789	1789	1
578	20241004	110700	764261724	1796	1796	1796	1796	35
579	20241004	110600	764198864	1787	1788	1788	1787	7376
580	20241004	110500	751013746	1787	1791	1791	1787	11036
581	20241004	110400	731268821	1790	1791	1791	1790	1000
582	20241004	110300	729478820	1791	1791	1791	1791	955
583	20241004	110200	727768415	1791	1794	1794	1791	7753
584	20241004	110100	713872879	1796	1795	1796	1795	766
585	20241004	110000	712497893	1793	1793	1793	1793	2671
586	20241004	105900	707708790	1793	1795	1795	1793	1373
587	20241004	105800	705246150	1795	1796	1796	1795	593
588	20241004	105700	704181554	1796	1796	1796	1796	0
589	20241004	105600	704181554	1796	1796	1796	1796	12
590	20241004	105500	704160002	1796	1796	1796	1796	1
591	20241004	105400	704158206	1796	1796	1796	1796	77
592	20241004	105300	704019914	1797	1797	1797	1797	0
593	20241004	105200	704019914	1797	1797	1797	1797	23
594	20241004	105100	703978583	1797	1804	1804	1797	586
595	20241004	105000	702924778	1804	1804	1804	1804	0
596	20241004	104900	702924778	1804	1802	1804	1802	7
597	20241004	104800	702912152	1802	1804	1805	1802	420
598	20241004	104700	702154289	1804	1804	1805	1804	819
599	20241004	104600	700676811	1801	1800	1801	1800	1986
600	20241004	104500	697101537	1798	1798	1798	1798	1
601	20241004	104400	697099739	1798	1799	1799	1798	987
602	20241004	104300	695324268	1799	1799	1799	1799	32
603	20241004	104200	695266700	1797	1796	1797	1796	2856
604	20241004	104100	690134472	1797	1797	1797	1797	1098
605	20241004	104000	688161366	1797	1795	1799	1795	1760
606	20241004	103900	685002050	1793	1793	1793	1793	980
607	20241004	103800	683244910	1793	1793	1793	1792	711
608	20241004	103700	681970587	1793	1792	1793	1792	717
609	20241004	103600	680685551	1792	1793	1793	1792	474
610	20241004	103500	679835744	1793	1795	1795	1793	6284
611	20241004	103400	668567505	1795	1795	1795	1795	34
612	20241004	103300	668506475	1793	1793	1795	1793	5190
613	20241004	103200	659200795	1793	1794	1796	1793	1029
614	20241004	103100	657354795	1794	1793	1794	1793	1296
615	20241004	103000	655030928	1793	1793	1793	1793	400
616	20241004	102900	654313728	1797	1797	1797	1797	1001
617	20241004	102800	652514931	1793	1793	1793	1793	1367
618	20241004	102700	650063900	1793	1793	1793	1792	6003
619	20241004	102600	639301521	1793	1794	1794	1793	995
620	20241004	102500	637517386	1793	1794	1794	1793	2890
621	20241004	102400	632335265	1797	1800	1800	1797	926
622	20241004	102300	630671228	1802	1802	1802	1802	1
623	20241004	102200	630669426	1793	1803	1803	1793	1634
624	20241004	102100	627724505	1803	1803	1803	1803	3
625	20241004	102000	627719096	1793	1794	1794	1793	2107
626	20241004	101900	623940812	1796	1795	1796	1794	2070
627	20241004	101800	620226735	1805	1804	1805	1804	628
628	20241004	101700	619093215	1805	1795	1805	1795	296
629	20241004	101600	618559865	1796	1803	1803	1796	2484
630	20241004	101500	614088623	1807	1807	1807	1804	1704
631	20241004	101400	611012891	1807	1807	1807	1807	19
632	20241004	101300	610978558	1807	1807	1807	1807	539
633	20241004	101200	610004585	1807	1807	1807	1804	328
634	20241004	101100	609412769	1804	1799	1804	1799	1678
635	20241004	101000	606391301	1799	1799	1799	1799	2176
636	20241004	100900	602476677	1800	1793	1800	1793	2
637	20241004	100800	602473084	1800	1800	1800	1800	1
638	20241004	100700	602471284	1800	1800	1800	1800	2
639	20241004	100600	602467684	1800	1792	1800	1792	2223
640	20241004	100500	598484052	1800	1793	1800	1790	335
641	20241004	100400	597884026	1800	1800	1800	1800	2
642	20241004	100300	597880426	1790	1793	1802	1790	9058
643	20241004	100200	581634835	1793	1790	1793	1790	508
644	20241004	100100	580725336	1791	1792	1793	1790	432
645	20241004	100000	579951524	1792	1792	1792	1792	45
646	20241004	095900	579870884	1786	1786	1792	1785	2003
647	20241004	095800	576293918	1785	1791	1791	1785	11122
648	20241004	095700	556408363	1791	1793	1793	1790	19278
649	20241004	095600	521880763	1793	1796	1796	1793	5266
650	20241004	095500	512432998	1796	1795	1796	1794	653
651	20241004	095400	511261504	1796	1796	1796	1796	262
652	20241004	095300	510790952	1796	1794	1796	1794	298
653	20241004	095200	510256338	1794	1795	1795	1792	3594
654	20241004	095100	503813043	1794	1796	1798	1794	9087
655	20241004	095000	487503976	1796	1803	1803	1796	2013
656	20241004	094900	483888593	1803	1797	1803	1796	1016
657	20241004	094800	482063100	1797	1801	1801	1797	11915
658	20241004	094700	460633706	1805	1802	1805	1800	7927
659	20241004	094600	446364841	1802	1808	1808	1801	5719
660	20241004	094500	436059100	1808	1808	1808	1808	0
661	20241004	094400	436059100	1808	1808	1808	1806	3
662	20241004	094300	436053678	1806	1806	1806	1806	228
663	20241004	094200	435641910	1808	1808	1808	1806	118
664	20241004	094100	435428766	1806	1807	1807	1803	163
665	20241004	094000	435134413	1803	1805	1805	1802	127
666	20241004	093900	434905254	1809	1809	1809	1809	0
667	20241004	093800	434905254	1809	1802	1809	1801	12201
668	20241004	093700	412917191	1801	1809	1811	1801	6401
669	20241004	093600	401380793	1810	1824	1824	1810	4915
670	20241004	093500	392460626	1823	1819	1823	1813	1975
671	20241004	093400	388866260	1821	1818	1821	1818	3195
672	20241004	093300	383057484	1820	1822	1822	1813	7962
673	20241004	093200	368615553	1823	1817	1823	1814	2163
674	20241004	093100	364680815	1817	1817	1818	1817	521
675	20241004	093000	363734155	1817	1810	1817	1810	2474
676	20241004	092900	359252708	1819	1819	1819	1819	1
677	20241004	092800	359250889	1810	1819	1819	1810	4
678	20241004	092700	359243631	1824	1821	1824	1805	3380
679	20241004	092600	353097075	1820	1814	1820	1814	8961
680	20241004	092500	336806672	1814	1807	1814	1799	20997
681	20241004	092400	298866666	1810	1811	1811	1810	1812
682	20241004	092300	295586746	1812	1811	1812	1811	505
683	20241004	092200	294671687	1805	1802	1805	1801	1563
684	20241004	092100	291854667	1802	1798	1802	1798	111
685	20241004	092000	291654685	1798	1798	1798	1798	331
686	20241004	091900	291059547	1797	1798	1798	1797	2000
687	20241004	091800	287465417	1803	1803	1804	1797	2341
688	20241004	091700	283249498	1803	1803	1804	1796	5426
689	20241004	091600	273487493	1796	1795	1803	1795	1011
690	20241004	091500	271668800	1802	1800	1804	1788	21489
691	20241004	091400	233140771	1800	1805	1805	1798	2312
692	20241004	091300	228972852	1805	1798	1805	1797	5229
693	20241004	091200	219563481	1799	1821	1821	1799	46048
694	20241004	091100	136296302	1813	1814	1822	1811	6180
695	20241004	091000	125087474	1821	1821	1825	1811	3006
696	20241004	090900	119607429	1822	1827	1827	1811	8860
697	20241004	090800	103520785	1828	1814	1829	1814	1562
698	20241004	090700	100672979	1813	1837	1837	1811	2716
699	20241004	090600	95718082	1838	1833	1838	1833	4707
700	20241004	090500	87082694	1833	1810	1835	1810	10075
701	20241004	090400	68658581	1809	1802	1810	1802	912
702	20241004	090300	67013468	1810	1804	1810	1802	6474
703	20241004	090200	55338240	1803	1816	1816	1803	4618
704	20241004	090100	47001994	1818	1810	1818	1805	21087
705	20241004	090000	8813699	1818	1819	1819	1810	4576