KissMeData/037950/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	192800	661497601	1235	1235	1235	1235	7955
3	20241007	192700	661497601	1235	1235	1235	1235	0
4	20241007	192600	661497601	1235	1235	1235	1235	0
5	20241007	192500	661497601	1235	1235	1235	1235	0
6	20241007	192400	661497601	1235	1235	1235	1235	0
7	20241007	192300	661497601	1235	1235	1235	1235	0
8	20241007	192200	661497601	1235	1235	1235	1235	0
9	20241007	192100	661497601	1235	1235	1235	1235	0
10	20241007	192000	661497601	1235	1235	1235	1235	0
11	20241007	191900	661497601	1235	1235	1235	1235	0
12	20241007	191800	661497601	1235	1235	1235	1235	0
13	20241007	191700	661497601	1235	1235	1235	1235	0
14	20241007	191600	661497601	1235	1235	1235	1235	0
15	20241007	191500	661497601	1235	1235	1235	1235	0
16	20241007	191400	661497601	1235	1235	1235	1235	0
17	20241007	191300	661497601	1235	1235	1235	1235	0
18	20241007	191200	661497601	1235	1235	1235	1235	0
19	20241007	191100	661497601	1235	1235	1235	1235	0
20	20241007	191000	661497601	1235	1235	1235	1235	0
21	20241007	190900	661497601	1235	1235	1235	1235	0
22	20241007	190800	661497601	1235	1235	1235	1235	0
23	20241007	190700	661497601	1235	1235	1235	1235	0
24	20241007	190600	661497601	1235	1235	1235	1235	0
25	20241007	190500	661497601	1235	1235	1235	1235	0
26	20241007	190400	661497601	1235	1235	1235	1235	0
27	20241007	190300	661497601	1235	1235	1235	1235	0
28	20241007	190200	661497601	1235	1235	1235	1235	0
29	20241007	190100	661497601	1235	1235	1235	1235	0
30	20241007	190000	661497601	1235	1235	1235	1235	0
31	20241007	185900	661497601	1235	1235	1235	1235	0
32	20241007	185800	661497601	1235	1235	1235	1235	7955
33	20241007	185700	661497601	1235	1235	1235	1235	0
34	20241007	185600	661497601	1235	1235	1235	1235	0
35	20241007	185500	661497601	1235	1235	1235	1235	0
36	20241007	185400	661497601	1235	1235	1235	1235	0
37	20241007	185300	661497601	1235	1235	1235	1235	0
38	20241007	185200	661497601	1235	1235	1235	1235	0
39	20241007	185100	661497601	1235	1235	1235	1235	0
40	20241007	185000	661497601	1235	1235	1235	1235	0
41	20241007	184900	661497601	1235	1235	1235	1235	0
42	20241007	184800	661497601	1235	1235	1235	1235	0
43	20241007	184700	661497601	1235	1235	1235	1235	0
44	20241007	184600	661497601	1235	1235	1235	1235	0
45	20241007	184500	661497601	1235	1235	1235	1235	0
46	20241007	184400	661497601	1235	1235	1235	1235	0
47	20241007	184300	661497601	1235	1235	1235	1235	0
48	20241007	184200	661497601	1235	1235	1235	1235	0
49	20241007	184100	661497601	1235	1235	1235	1235	0
50	20241007	184000	661497601	1235	1235	1235	1235	0
51	20241007	183900	661497601	1235	1235	1235	1235	0
52	20241007	183800	661497601	1235	1235	1235	1235	0
53	20241007	183700	661497601	1235	1235	1235	1235	0
54	20241007	183600	661497601	1235	1235	1235	1235	0
55	20241007	183500	661497601	1235	1235	1235	1235	0
56	20241007	183400	661497601	1235	1235	1235	1235	0
57	20241007	183300	661497601	1235	1235	1235	1235	0
58	20241007	183200	661497601	1235	1235	1235	1235	0
59	20241007	183100	661497601	1235	1235	1235	1235	0
60	20241007	183000	661497601	1235	1235	1235	1235	0
61	20241007	182900	661497601	1235	1235	1235	1235	0
62	20241007	182800	661497601	1235	1235	1235	1235	7955
63	20241007	182700	661497601	1235	1235	1235	1235	0
64	20241007	182600	661497601	1235	1235	1235	1235	0
65	20241007	182500	661497601	1235	1235	1235	1235	0
66	20241007	182400	661497601	1235	1235	1235	1235	0
67	20241007	182300	661497601	1235	1235	1235	1235	0
68	20241007	182200	661497601	1235	1235	1235	1235	0
69	20241007	182100	661497601	1235	1235	1235	1235	0
70	20241007	182000	661497601	1235	1235	1235	1235	0
71	20241007	181900	661497601	1235	1235	1235	1235	0
72	20241007	181800	661497601	1235	1235	1235	1235	0
73	20241007	181700	661497601	1235	1235	1235	1235	0
74	20241007	181600	661497601	1235	1235	1235	1235	0
75	20241007	181500	661497601	1235	1235	1235	1235	0
76	20241007	181400	661497601	1235	1235	1235	1235	0
77	20241007	181300	661497601	1235	1235	1235	1235	0
78	20241007	181200	661497601	1235	1235	1235	1235	0
79	20241007	181100	661497601	1235	1235	1235	1235	0
80	20241007	181000	661497601	1235	1235	1235	1235	0
81	20241007	180900	661497601	1235	1235	1235	1235	0
82	20241007	180800	661497601	1235	1235	1235	1235	0
83	20241007	180700	661497601	1235	1235	1235	1235	0
84	20241007	180600	661497601	1235	1235	1235	1235	0
85	20241007	180500	661497601	1235	1235	1235	1235	0
86	20241007	180400	661497601	1235	1235	1235	1235	0
87	20241007	180300	661497601	1235	1235	1235	1235	0
88	20241007	180200	661497601	1235	1235	1235	1235	0
89	20241007	180100	661497601	1235	1235	1235	1235	0
90	20241007	180000	661497601	1235	1235	1235	1235	0
91	20241007	175900	661497601	1235	1235	1235	1235	0
92	20241007	175800	661497601	1235	1235	1235	1235	7955
93	20241007	175700	661497601	1235	1235	1235	1235	0
94	20241007	175600	661497601	1235	1235	1235	1235	0
95	20241007	175500	661497601	1235	1235	1235	1235	0
96	20241007	175400	661497601	1235	1235	1235	1235	0
97	20241007	175300	661497601	1235	1235	1235	1235	0
98	20241007	175200	661497601	1235	1235	1235	1235	0
99	20241007	175100	661497601	1235	1235	1235	1235	0
100	20241007	175000	661497601	1235	1235	1235	1235	0
101	20241007	174900	661497601	1235	1235	1235	1235	0
102	20241007	174800	661497601	1235	1235	1235	1235	0
103	20241007	174700	661497601	1235	1235	1235	1235	0
104	20241007	174600	661497601	1235	1235	1235	1235	0
105	20241007	174500	661497601	1235	1235	1235	1235	0
106	20241007	174400	661497601	1235	1235	1235	1235	0
107	20241007	174300	661497601	1235	1235	1235	1235	0
108	20241007	174200	661497601	1235	1235	1235	1235	0
109	20241007	174100	661497601	1235	1235	1235	1235	0
110	20241007	174000	661497601	1235	1235	1235	1235	0
111	20241007	173900	661497601	1235	1235	1235	1235	0
112	20241007	173800	661497601	1235	1235	1235	1235	0
113	20241007	173700	661497601	1235	1235	1235	1235	0
114	20241007	173600	661497601	1235	1235	1235	1235	0
115	20241007	173500	661497601	1235	1235	1235	1235	0
116	20241007	173400	661497601	1235	1235	1235	1235	0
117	20241007	173300	661497601	1235	1235	1235	1235	0
118	20241007	173200	661497601	1235	1235	1235	1235	0
119	20241007	173100	661497601	1235	1235	1235	1235	0
120	20241007	173000	661497601	1235	1235	1235	1235	0
121	20241007	172900	661497601	1235	1235	1235	1235	0
122	20241007	172800	661497601	1235	1235	1235	1235	7955
123	20241007	172700	661497601	1235	1235	1235	1235	0
124	20241007	172600	661497601	1235	1235	1235	1235	0
125	20241007	172500	661497601	1235	1235	1235	1235	0
126	20241007	172400	661497601	1235	1235	1235	1235	0
127	20241007	172300	661497601	1235	1235	1235	1235	0
128	20241007	172200	661497601	1235	1235	1235	1235	0
129	20241007	172100	661497601	1235	1235	1235	1235	0
130	20241007	172000	661497601	1235	1235	1235	1235	0
131	20241007	171900	661497601	1235	1235	1235	1235	0
132	20241007	171800	661497601	1235	1235	1235	1235	0
133	20241007	171700	661497601	1235	1235	1235	1235	0
134	20241007	171600	661497601	1235	1235	1235	1235	0
135	20241007	171500	661497601	1235	1235	1235	1235	0
136	20241007	171400	661497601	1235	1235	1235	1235	0
137	20241007	171300	661497601	1235	1235	1235	1235	0
138	20241007	171200	661497601	1235	1235	1235	1235	0
139	20241007	171100	661497601	1235	1235	1235	1235	0
140	20241007	171000	661497601	1235	1235	1235	1235	0
141	20241007	170900	661497601	1235	1235	1235	1235	0
142	20241007	170800	661497601	1235	1235	1235	1235	0
143	20241007	170700	661497601	1235	1235	1235	1235	0
144	20241007	170600	661497601	1235	1235	1235	1235	0
145	20241007	170500	661497601	1235	1235	1235	1235	0
146	20241007	170400	661497601	1235	1235	1235	1235	0
147	20241007	170300	661497601	1235	1235	1235	1235	0
148	20241007	170200	661497601	1235	1235	1235	1235	0
149	20241007	170100	661497601	1235	1235	1235	1235	0
150	20241007	170000	661497601	1235	1235	1235	1235	0
151	20241007	165900	661497601	1235	1235	1235	1235	0
152	20241007	165800	661497601	1235	1235	1235	1235	7955
153	20241007	165700	661497601	1235	1235	1235	1235	0
154	20241007	165600	661497601	1235	1235	1235	1235	0
155	20241007	165500	661497601	1235	1235	1235	1235	0
156	20241007	165400	661497601	1235	1235	1235	1235	0
157	20241007	165300	661497601	1235	1235	1235	1235	0
158	20241007	165200	661497601	1235	1235	1235	1235	0
159	20241007	165100	661497601	1235	1235	1235	1235	0
160	20241007	165000	661497601	1235	1235	1235	1235	0
161	20241007	164900	661497601	1235	1235	1235	1235	0
162	20241007	164800	661497601	1235	1235	1235	1235	0
163	20241007	164700	661497601	1235	1235	1235	1235	0
164	20241007	164600	661497601	1235	1235	1235	1235	0
165	20241007	164500	661497601	1235	1235	1235	1235	0
166	20241007	164400	661497601	1235	1235	1235	1235	0
167	20241007	164300	661497601	1235	1235	1235	1235	0
168	20241007	164200	661497601	1235	1235	1235	1235	0
169	20241007	164100	661497601	1235	1235	1235	1235	0
170	20241007	164000	661497601	1235	1235	1235	1235	0
171	20241007	163900	661497601	1235	1235	1235	1235	0
172	20241007	163800	661497601	1235	1235	1235	1235	0
173	20241007	163700	661497601	1235	1235	1235	1235	0
174	20241007	163600	661497601	1235	1235	1235	1235	0
175	20241007	163500	661497601	1235	1235	1235	1235	0
176	20241007	163400	661497601	1235	1235	1235	1235	0
177	20241007	163300	661497601	1235	1235	1235	1235	0
178	20241007	163200	661497601	1235	1235	1235	1235	0
179	20241007	163100	661497601	1235	1235	1235	1235	0
180	20241007	163000	661497601	1235	1235	1235	1235	0
181	20241007	162900	661497601	1235	1235	1235	1235	0
182	20241007	162800	661497601	1235	1235	1235	1235	7955
183	20241007	162700	661497601	1235	1235	1235	1235	0
184	20241007	162600	661497601	1235	1235	1235	1235	0
185	20241007	162500	661497601	1235	1235	1235	1235	0
186	20241007	162400	661497601	1235	1235	1235	1235	0
187	20241007	162300	661497601	1235	1235	1235	1235	0
188	20241007	162200	661497601	1235	1235	1235	1235	0
189	20241007	162100	661497601	1235	1235	1235	1235	0
190	20241007	162000	661497601	1235	1235	1235	1235	0
191	20241007	161900	661497601	1235	1235	1235	1235	0
192	20241007	161800	661497601	1235	1235	1235	1235	0
193	20241007	161700	661497601	1235	1235	1235	1235	0
194	20241007	161600	661497601	1235	1235	1235	1235	0
195	20241007	161500	661497601	1235	1235	1235	1235	0
196	20241007	161400	661497601	1235	1235	1235	1235	0
197	20241007	161300	661497601	1235	1235	1235	1235	0
198	20241007	161200	661497601	1235	1235	1235	1235	0
199	20241007	161100	661497601	1235	1235	1235	1235	0
200	20241007	161000	661497601	1235	1235	1235	1235	0
201	20241007	160900	661497601	1235	1235	1235	1235	0
202	20241007	160800	661497601	1235	1235	1235	1235	0
203	20241007	160700	661497601	1235	1235	1235	1235	0
204	20241007	160600	661497601	1235	1235	1235	1235	0
205	20241007	160500	661497601	1235	1235	1235	1235	0
206	20241007	160400	661497601	1235	1235	1235	1235	0
207	20241007	160300	661497601	1235	1235	1235	1235	0
208	20241007	160200	661497601	1235	1235	1235	1235	0
209	20241007	160100	661497601	1235	1235	1235	1235	0
210	20241007	160000	661497601	1235	1235	1235	1235	0
211	20241007	155900	661497601	1235	1235	1235	1235	0
212	20241007	155800	661497601	1235	1235	1235	1235	7955
213	20241007	155700	661497601	1235	1235	1235	1235	0
214	20241007	155600	661497601	1235	1235	1235	1235	0
215	20241007	155500	661497601	1235	1235	1235	1235	0
216	20241007	155400	661497601	1235	1235	1235	1235	0
217	20241007	155300	661497601	1235	1235	1235	1235	0
218	20241007	155200	661497601	1235	1235	1235	1235	0
219	20241007	155100	661497601	1235	1235	1235	1235	0
220	20241007	155000	661497601	1235	1235	1235	1235	0
221	20241007	154900	661497601	1235	1235	1235	1235	0
222	20241007	154800	661497601	1235	1235	1235	1235	0
223	20241007	154700	661497601	1235	1235	1235	1235	0
224	20241007	154600	661497601	1235	1235	1235	1235	0
225	20241007	154500	661497601	1235	1235	1235	1235	0
226	20241007	154400	661497601	1235	1235	1235	1235	0
227	20241007	154300	661497601	1235	1235	1235	1235	0
228	20241007	154200	661497601	1235	1235	1235	1235	0
229	20241007	154100	661497601	1235	1235	1235	1235	0
230	20241007	154000	661497601	1235	1235	1235	1235	0
231	20241007	153900	661497601	1235	1235	1235	1235	0
232	20241007	153800	661497601	1235	1235	1235	1235	0
233	20241007	153700	661497601	1235	1235	1235	1235	0
234	20241007	153600	661497601	1235	1235	1235	1235	0
235	20241007	153500	661497601	1235	1235	1235	1235	0
236	20241007	153400	661497601	1235	1235	1235	1235	0
237	20241007	153300	661497601	1235	1235	1235	1235	0
238	20241007	153200	661497601	1235	1235	1235	1235	0
239	20241007	153100	661497601	1235	1235	1235	1235	0
240	20241007	153000	661497601	1235	1235	1235	1235	7955
241	20241007	152900	651673176	1237	1237	1237	1237	0
242	20241007	152800	651673176	1237	1237	1237	1237	0
243	20241007	152700	651673176	1237	1237	1237	1237	0
244	20241007	152600	651673176	1237	1237	1237	1237	0
245	20241007	152500	651673176	1237	1237	1237	1237	0
246	20241007	152400	651673176	1237	1237	1237	1237	0
247	20241007	152300	651673176	1237	1237	1237	1237	0
248	20241007	152200	651673176	1237	1237	1237	1237	0
249	20241007	152100	651673176	1237	1237	1237	1237	0
250	20241007	152000	651673176	1237	1237	1237	1237	0
251	20241007	151900	651673176	1237	1237	1237	1237	830
252	20241007	151800	650646466	1237	1239	1239	1237	23
253	20241007	151700	650617983	1239	1235	1239	1235	2497
254	20241007	151600	647524204	1235	1239	1239	1235	101
255	20241007	151500	647399069	1236	1236	1239	1236	1101
256	20241007	151400	646038230	1236	1236	1236	1236	50
257	20241007	151300	645976430	1237	1237	1239	1237	5048
258	20241007	151200	639731854	1239	1239	1239	1239	1
259	20241007	151100	639730615	1236	1236	1236	1236	1440
260	20241007	151000	637950775	1236	1236	1236	1236	0
261	20241007	150900	637950775	1236	1236	1236	1236	1
262	20241007	150800	637949539	1239	1239	1239	1239	3
263	20241007	150700	637945822	1239	1236	1240	1236	8931
264	20241007	150600	626881409	1237	1236	1237	1236	3174
265	20241007	150500	622957200	1235	1235	1235	1235	1622
266	20241007	150400	620954030	1236	1236	1236	1236	0
267	20241007	150300	620954030	1236	1236	1236	1234	207
268	20241007	150200	620698196	1236	1236	1236	1236	0
269	20241007	150100	620698196	1236	1235	1236	1235	869
270	20241007	150000	619624312	1235	1236	1236	1235	51
271	20241007	145900	619561277	1236	1235	1236	1235	1294
272	20241007	145800	617963183	1235	1235	1235	1235	400
273	20241007	145700	617469183	1236	1236	1236	1236	10
274	20241007	145600	617456823	1237	1237	1237	1237	0
275	20241007	145500	617456823	1237	1237	1237	1237	161
276	20241007	145400	617257666	1237	1238	1238	1237	38
277	20241007	145300	617210658	1238	1237	1238	1237	2964
278	20241007	145200	613542190	1235	1235	1235	1235	641
279	20241007	145100	612750555	1235	1235	1235	1235	0
280	20241007	145000	612750555	1235	1237	1237	1235	5230
281	20241007	144900	606291501	1237	1237	1237	1237	5
282	20241007	144800	606285316	1235	1235	1235	1235	0
283	20241007	144700	606285316	1235	1235	1235	1235	0
284	20241007	144600	606285316	1235	1235	1235	1235	2
285	20241007	144500	606282846	1235	1235	1235	1235	0
286	20241007	144400	606282846	1235	1235	1235	1235	0
287	20241007	144300	606282846	1235	1235	1235	1235	0
288	20241007	144200	606282846	1235	1237	1237	1235	5
289	20241007	144100	606276663	1237	1237	1237	1237	0
290	20241007	144000	606276663	1237	1237	1237	1237	0
291	20241007	143900	606276663	1237	1237	1237	1237	0
292	20241007	143800	606276663	1237	1237	1237	1237	13
293	20241007	143700	606260582	1238	1238	1238	1238	82
294	20241007	143600	606159066	1238	1237	1238	1237	2112
295	20241007	143500	603546510	1236	1234	1236	1233	10275
296	20241007	143400	590854689	1234	1234	1234	1234	0
297	20241007	143300	590854689	1234	1234	1234	1234	618
298	20241007	143200	590092077	1233	1233	1233	1233	0
299	20241007	143100	590092077	1233	1233	1233	1233	1
300	20241007	143000	590090844	1234	1234	1234	1234	9
301	20241007	142900	590079738	1234	1234	1234	1234	0
302	20241007	142800	590079738	1234	1234	1234	1234	639
303	20241007	142700	589291212	1234	1234	1234	1234	0
304	20241007	142600	589291212	1234	1234	1234	1234	700
305	20241007	142500	588427412	1234	1234	1234	1234	0
306	20241007	142400	588427412	1234	1233	1234	1233	1840
307	20241007	142300	586158589	1233	1233	1233	1233	101
308	20241007	142200	586034056	1233	1233	1233	1233	1000
309	20241007	142100	584801056	1233	1234	1234	1233	1506
310	20241007	142000	582944036	1235	1235	1235	1235	152
311	20241007	141900	582756316	1235	1235	1235	1235	0
312	20241007	141800	582756316	1235	1235	1235	1235	210
313	20241007	141700	582496966	1235	1235	1235	1235	0
314	20241007	141600	582496966	1235	1235	1235	1235	28
315	20241007	141500	582462386	1235	1232	1235	1232	351
316	20241007	141400	582029951	1235	1235	1235	1235	0
317	20241007	141300	582029951	1235	1232	1235	1232	1151
318	20241007	141200	580609366	1232	1232	1232	1232	0
319	20241007	141100	580609366	1232	1232	1232	1232	618
320	20241007	141000	579847990	1232	1233	1233	1232	1382
321	20241007	140900	578144871	1233	1233	1233	1233	0
322	20241007	140800	578144871	1233	1233	1233	1233	0
323	20241007	140700	578144871	1233	1233	1233	1233	0
324	20241007	140600	578144871	1233	1233	1233	1233	0
325	20241007	140500	578144871	1233	1233	1233	1233	0
326	20241007	140400	578144871	1233	1233	1233	1233	0
327	20241007	140300	578144871	1233	1233	1233	1233	0
328	20241007	140200	578144871	1233	1233	1233	1233	0
329	20241007	140100	578144871	1233	1233	1233	1233	0
330	20241007	140000	578144871	1233	1232	1233	1232	4021
331	20241007	135900	573187413	1232	1232	1233	1232	1974
332	20241007	135800	570754863	1233	1233	1233	1233	8
333	20241007	135700	570744999	1233	1233	1233	1233	0
334	20241007	135600	570744999	1233	1233	1233	1233	0
335	20241007	135500	570744999	1233	1233	1233	1233	5
336	20241007	135400	570738834	1233	1233	1233	1233	0
337	20241007	135300	570738834	1233	1233	1233	1233	1500
338	20241007	135200	568889334	1232	1232	1232	1232	0
339	20241007	135100	568889334	1232	1232	1232	1232	0
340	20241007	135000	568889334	1232	1234	1234	1232	1175
341	20241007	134900	567441376	1234	1234	1234	1234	0
342	20241007	134800	567441376	1234	1234	1234	1234	20
343	20241007	134700	567416696	1235	1235	1235	1235	30
344	20241007	134600	567379646	1235	1233	1235	1231	2050
345	20241007	134500	564854540	1235	1235	1235	1235	51
346	20241007	134400	564791555	1235	1234	1235	1234	1001
347	20241007	134300	563556320	1234	1234	1234	1234	50
348	20241007	134200	563494620	1234	1234	1234	1234	0
349	20241007	134100	563494620	1234	1234	1234	1234	0
350	20241007	134000	563494620	1234	1232	1234	1232	3932
351	20241007	133900	558646990	1232	1232	1232	1231	9627
352	20241007	133800	546795111	1232	1232	1232	1232	23
353	20241007	133700	546766775	1232	1232	1232	1232	1000
354	20241007	133600	545534775	1232	1232	1232	1232	0
355	20241007	133500	545534775	1232	1232	1232	1232	0
356	20241007	133400	545534775	1232	1232	1232	1232	3675
357	20241007	133300	541007175	1233	1233	1233	1233	0
358	20241007	133200	541007175	1233	1233	1233	1233	0
359	20241007	133100	541007175	1233	1233	1233	1233	1407
360	20241007	133000	539272344	1234	1234	1234	1234	3796
361	20241007	132900	534588080	1234	1234	1234	1234	65
362	20241007	132800	534507870	1234	1234	1234	1234	754
363	20241007	132700	533577434	1234	1235	1235	1234	6543
364	20241007	132600	525503352	1235	1235	1235	1235	300
365	20241007	132500	525132852	1235	1235	1235	1235	1000
366	20241007	132400	523897852	1235	1235	1235	1235	57
367	20241007	132300	523827457	1235	1235	1235	1235	0
368	20241007	132200	523827457	1235	1235	1235	1235	0
369	20241007	132100	523827457	1235	1235	1235	1235	5000
370	20241007	132000	517652457	1235	1235	1235	1235	3
371	20241007	131900	517648752	1235	1235	1235	1235	1
372	20241007	131800	517647517	1235	1235	1235	1235	946
373	20241007	131700	516479207	1235	1235	1235	1235	300
374	20241007	131600	516108707	1236	1235	1236	1235	5000
375	20241007	131500	509931207	1236	1233	1236	1233	7587
376	20241007	131400	500562403	1233	1232	1233	1232	2603
377	20241007	131300	497353007	1232	1232	1232	1232	1
378	20241007	131200	497351775	1232	1232	1232	1232	0
379	20241007	131100	497351775	1232	1232	1232	1232	0
380	20241007	131000	497351775	1232	1232	1232	1232	2486
381	20241007	130900	494289023	1232	1232	1232	1232	5416
382	20241007	130800	487616511	1233	1233	1233	1233	50
383	20241007	130700	487554861	1233	1233	1233	1233	0
384	20241007	130600	487554861	1233	1233	1233	1233	6
385	20241007	130500	487547463	1233	1233	1233	1233	36
386	20241007	130400	487503075	1232	1232	1232	1232	0
387	20241007	130300	487503075	1232	1232	1232	1232	31
388	20241007	130200	487464883	1232	1232	1232	1232	200
389	20241007	130100	487218483	1232	1232	1232	1232	0
390	20241007	130000	487218483	1232	1232	1233	1232	511
391	20241007	125900	486588930	1233	1233	1233	1233	0
392	20241007	125800	486588930	1233	1233	1233	1233	0
393	20241007	125700	486588930	1233	1233	1233	1233	422
394	20241007	125600	486068604	1232	1232	1232	1232	0
395	20241007	125500	486068604	1232	1232	1232	1232	0
396	20241007	125400	486068604	1232	1232	1232	1232	575
397	20241007	125300	485360204	1233	1233	1233	1233	4
398	20241007	125200	485355272	1232	1232	1232	1232	11
399	20241007	125100	485341720	1232	1232	1232	1232	0
400	20241007	125000	485341720	1232	1233	1233	1232	457
401	20241007	124900	484778686	1233	1233	1233	1233	118
402	20241007	124800	484633192	1232	1233	1233	1232	141
403	20241007	124700	484459340	1233	1233	1233	1233	1218
404	20241007	124600	482957546	1233	1233	1233	1233	0
405	20241007	124500	482957546	1233	1233	1233	1233	500
406	20241007	124400	482341046	1233	1233	1233	1233	281
407	20241007	124300	481994573	1233	1232	1233	1232	36
408	20241007	124200	481950205	1232	1231	1232	1231	753
409	20241007	124100	481023009	1231	1231	1231	1231	0
410	20241007	124000	481023009	1231	1233	1233	1231	102
411	20241007	123900	480897245	1231	1231	1231	1231	106
412	20241007	123800	480766759	1231	1231	1231	1231	0
413	20241007	123700	480766759	1231	1231	1231	1231	11
414	20241007	123600	480753218	1231	1231	1231	1231	0
415	20241007	123500	480753218	1231	1231	1231	1231	500
416	20241007	123400	480137718	1231	1231	1231	1231	429
417	20241007	123300	479609619	1231	1231	1231	1231	206
418	20241007	123200	479356033	1231	1231	1231	1231	100
419	20241007	123100	479232933	1233	1230	1233	1230	1036
420	20241007	123000	477955653	1230	1230	1230	1230	0
421	20241007	122900	477955653	1230	1230	1230	1230	0
422	20241007	122800	477955653	1230	1230	1230	1230	0
423	20241007	122700	477955653	1230	1230	1230	1230	0
424	20241007	122600	477955653	1230	1230	1230	1230	1200
425	20241007	122500	476479653	1230	1230	1230	1230	1
426	20241007	122400	476478423	1230	1230	1230	1230	0
427	20241007	122300	476478423	1230	1233	1233	1230	1207
428	20241007	122200	474993807	1230	1230	1230	1230	0
429	20241007	122100	474993807	1230	1233	1233	1229	12673
430	20241007	122000	459417962	1233	1233	1233	1233	51
431	20241007	121900	459355079	1233	1233	1233	1233	0
432	20241007	121800	459355079	1233	1233	1233	1233	0
433	20241007	121700	459355079	1233	1233	1233	1233	1
434	20241007	121600	459353846	1234	1234	1234	1234	9
435	20241007	121500	459342740	1234	1229	1234	1229	376
436	20241007	121400	458880140	1230	1230	1230	1230	2001
437	20241007	121300	456418910	1229	1229	1229	1229	1592
438	20241007	121200	454462342	1229	1231	1231	1229	16077
439	20241007	121100	434685537	1234	1234	1234	1234	5
440	20241007	121000	434679367	1235	1235	1235	1235	0
441	20241007	120900	434679367	1235	1235	1235	1235	10
442	20241007	120800	434667017	1235	1231	1235	1231	1698
443	20241007	120700	432576126	1231	1231	1231	1231	0
444	20241007	120600	432576126	1231	1231	1231	1231	0
445	20241007	120500	432576126	1231	1231	1231	1231	0
446	20241007	120400	432576126	1231	1231	1231	1231	0
447	20241007	120300	432576126	1231	1231	1231	1231	0
448	20241007	120200	432576126	1231	1231	1231	1231	0
449	20241007	120100	432576126	1231	1231	1231	1231	1000
450	20241007	120000	431345126	1234	1234	1234	1234	1
451	20241007	115900	431343892	1231	1231	1231	1231	1060
452	20241007	115800	430039032	1231	1232	1232	1231	4519
453	20241007	115700	424475993	1232	1234	1234	1232	164
454	20241007	115600	424273927	1232	1233	1233	1232	2060
455	20241007	115500	421735947	1233	1233	1233	1233	3028
456	20241007	115400	418002423	1233	1234	1234	1233	2248
457	20241007	115300	415228639	1235	1235	1235	1235	650
458	20241007	115200	414425889	1235	1235	1235	1235	74
459	20241007	115100	414334499	1235	1235	1235	1235	0
460	20241007	115000	414334499	1235	1235	1235	1235	0
461	20241007	114900	414334499	1235	1233	1235	1233	5497
462	20241007	114800	407556158	1233	1233	1233	1233	10
463	20241007	114700	407543828	1233	1233	1233	1233	750
464	20241007	114600	406619078	1233	1233	1233	1233	20
465	20241007	114500	406594418	1233	1233	1233	1233	100
466	20241007	114400	406471118	1233	1232	1233	1232	1006
467	20241007	114300	405230721	1231	1231	1231	1231	1
468	20241007	114200	405229490	1232	1232	1232	1232	51
469	20241007	114100	405166658	1232	1232	1232	1232	300
470	20241007	114000	404797058	1232	1232	1232	1232	648
471	20241007	113900	403998722	1232	1232	1232	1232	50
472	20241007	113800	403937122	1232	1232	1232	1232	10
473	20241007	113700	403924802	1232	1232	1232	1232	329
474	20241007	113600	403519474	1233	1233	1233	1233	2001
475	20241007	113500	401052241	1231	1231	1231	1231	0
476	20241007	113400	401052241	1231	1231	1231	1231	106
477	20241007	113300	400921755	1231	1233	1233	1231	1399
478	20241007	113200	399197481	1232	1232	1232	1232	89
479	20241007	113100	399087833	1232	1232	1232	1232	0
480	20241007	113000	399087833	1232	1232	1232	1232	11
481	20241007	112900	399074281	1232	1232	1232	1232	0
482	20241007	112800	399074281	1232	1232	1232	1232	213
483	20241007	112700	398811865	1233	1233	1233	1233	1
484	20241007	112600	398810632	1231	1231	1231	1231	80
485	20241007	112500	398712152	1231	1233	1233	1231	452
486	20241007	112400	398155724	1232	1233	1233	1231	59
487	20241007	112300	398083006	1232	1231	1233	1231	930
488	20241007	112200	396937994	1233	1231	1233	1231	386
489	20241007	112100	396462488	1231	1231	1231	1231	0
490	20241007	112000	396462488	1231	1233	1233	1231	156
491	20241007	111900	396270352	1230	1233	1233	1230	840
492	20241007	111800	395237062	1230	1233	1233	1230	910
493	20241007	111700	394117462	1230	1230	1230	1230	130
494	20241007	111600	393957562	1230	1230	1230	1230	0
495	20241007	111500	393957562	1230	1231	1231	1230	1622
496	20241007	111400	391961912	1233	1233	1233	1233	0
497	20241007	111300	391961912	1233	1233	1233	1233	0
498	20241007	111200	391961912	1233	1230	1233	1230	101
499	20241007	111100	391837679	1230	1230	1230	1230	3589
500	20241007	111000	387423209	1230	1230	1230	1230	954
501	20241007	110900	386249789	1233	1233	1233	1233	0
502	20241007	110800	386249789	1233	1233	1233	1233	5
503	20241007	110700	386243624	1233	1233	1233	1233	11
504	20241007	110600	386230061	1233	1233	1233	1233	31
505	20241007	110500	386191838	1229	1230	1230	1229	5629
506	20241007	110400	379268831	1230	1230	1233	1230	4677
507	20241007	110300	373516061	1233	1230	1233	1230	120
508	20241007	110200	373368401	1230	1230	1230	1230	273
509	20241007	110100	373032611	1233	1233	1233	1233	40
510	20241007	110000	372983291	1233	1230	1233	1230	149
511	20241007	105900	372799874	1232	1229	1232	1229	858
512	20241007	105800	371745302	1228	1230	1230	1228	30000
513	20241007	105700	334896170	1231	1230	1232	1230	162
514	20241007	105600	334696905	1230	1230	1230	1230	0
515	20241007	105500	334696905	1230	1230	1230	1230	16
516	20241007	105400	334677225	1230	1230	1230	1230	600
517	20241007	105300	333939225	1230	1231	1231	1230	5020
518	20241007	105200	327763945	1231	1231	1231	1231	3
519	20241007	105100	327760252	1231	1231	1231	1231	0
520	20241007	105000	327760252	1231	1231	1231	1231	0
521	20241007	104900	327760252	1231	1230	1231	1229	3184
522	20241007	104800	323843485	1231	1231	1231	1231	0
523	20241007	104700	323843485	1231	1231	1231	1231	40
524	20241007	104600	323794245	1233	1233	1233	1233	0
525	20241007	104500	323794245	1233	1232	1234	1232	7717
526	20241007	104400	314283491	1234	1234	1234	1234	0
527	20241007	104300	314283491	1234	1234	1234	1234	13
528	20241007	104200	314267449	1235	1235	1235	1235	0
529	20241007	104100	314267449	1235	1234	1235	1232	2367
530	20241007	104000	311345755	1233	1233	1233	1233	997
531	20241007	103900	310116454	1232	1233	1233	1232	16
532	20241007	103800	310096741	1231	1231	1231	1230	516
533	20241007	103700	309462005	1230	1232	1232	1230	1536
534	20241007	103600	307571568	1232	1232	1232	1232	138
535	20241007	103500	307401552	1232	1232	1232	1232	100
536	20241007	103400	307278352	1232	1231	1233	1231	33
537	20241007	103300	307237678	1230	1231	1231	1230	21
538	20241007	103200	307211847	1230	1230	1230	1229	756
539	20241007	103100	306282212	1230	1230	1230	1230	56
540	20241007	103000	306213332	1230	1229	1230	1229	163
541	20241007	102900	306012995	1229	1229	1229	1229	7020
542	20241007	102800	297385415	1229	1229	1229	1228	1192
543	20241007	102700	295921427	1229	1229	1229	1229	10
544	20241007	102600	295909137	1229	1229	1229	1229	4
545	20241007	102500	295904221	1229	1229	1229	1229	1
546	20241007	102400	295902992	1227	1227	1227	1226	4273
547	20241007	102300	290660521	1227	1230	1230	1226	20617
548	20241007	102200	265335190	1230	1232	1232	1230	953
549	20241007	102100	264162192	1232	1233	1233	1232	785
550	20241007	102000	263194872	1233	1233	1233	1232	564
551	20241007	101900	262499523	1232	1232	1232	1232	106
552	20241007	101800	262368931	1233	1233	1233	1233	32
553	20241007	101700	262329475	1233	1233	1233	1233	1000
554	20241007	101600	261096475	1235	1232	1235	1232	252
555	20241007	101500	260786008	1231	1231	1231	1230	8271
556	20241007	101400	250611050	1231	1235	1235	1231	8
557	20241007	101300	250601198	1230	1230	1230	1230	0
558	20241007	101200	250601198	1230	1232	1232	1230	15000
559	20241007	101100	232140536	1232	1232	1232	1232	4497
560	20241007	101000	226600232	1232	1233	1233	1232	1743
561	20241007	100900	224452353	1232	1235	1235	1232	4847
562	20241007	100800	218477243	1236	1236	1236	1236	5
563	20241007	100700	218471063	1236	1234	1236	1234	2
564	20241007	100600	218468593	1234	1234	1234	1234	106
565	20241007	100500	218337789	1236	1234	1236	1234	41
566	20241007	100400	218287193	1236	1234	1236	1234	1075
567	20241007	100300	216958639	1236	1234	1236	1234	820
568	20241007	100200	215946633	1234	1234	1236	1234	330
569	20241007	100100	215539373	1236	1234	1236	1234	3119
570	20241007	100000	211685921	1234	1234	1234	1232	2581
571	20241007	095900	208505761	1235	1232	1235	1232	4927
572	20241007	095800	202429832	1233	1233	1233	1233	51
573	20241007	095700	202366949	1232	1232	1232	1232	1081
574	20241007	095600	201035157	1232	1232	1232	1232	14
575	20241007	095500	201017909	1234	1232	1234	1232	1128
576	20241007	095400	199626213	1232	1234	1234	1232	86
577	20241007	095300	199520099	1231	1232	1232	1231	4147
578	20241007	095200	194413341	1232	1234	1234	1232	4560
579	20241007	095100	188795301	1234	1234	1234	1234	243
580	20241007	095000	188495439	1234	1234	1234	1234	33
581	20241007	094900	188454717	1231	1234	1234	1231	2456
582	20241007	094800	185427955	1231	1233	1233	1231	6172
583	20241007	094700	177826403	1233	1233	1233	1233	128
584	20241007	094600	177668579	1233	1233	1233	1233	126
585	20241007	094500	177513221	1233	1234	1234	1233	1174
586	20241007	094400	176065648	1234	1233	1234	1233	101
587	20241007	094300	175941114	1233	1233	1233	1233	3481
588	20241007	094200	171649041	1234	1234	1234	1234	368
589	20241007	094100	171194929	1233	1234	1234	1233	82
590	20241007	094000	171093742	1234	1234	1234	1234	106
591	20241007	093900	170962938	1234	1233	1234	1233	1192
592	20241007	093800	169492569	1233	1233	1233	1233	1
593	20241007	093700	169491336	1233	1233	1233	1233	8
594	20241007	093600	169481472	1233	1233	1233	1233	221
595	20241007	093500	169208979	1233	1233	1233	1231	311
596	20241007	093400	168825716	1232	1232	1232	1230	5207
597	20241007	093300	162417084	1234	1234	1234	1234	13
598	20241007	093200	162401042	1234	1234	1234	1234	30
599	20241007	093100	162364022	1235	1231	1235	1231	11262
600	20241007	093000	148476762	1232	1234	1234	1232	1093
601	20241007	092900	147129706	1235	1235	1235	1231	104
602	20241007	092800	147001668	1230	1232	1235	1230	15956
603	20241007	092700	127367255	1232	1232	1232	1232	3200
604	20241007	092600	123424855	1232	1233	1235	1232	1015
605	20241007	092500	122173318	1232	1232	1232	1232	452
606	20241007	092400	121616454	1231	1232	1232	1231	95
607	20241007	092300	121499479	1231	1232	1232	1231	7811
608	20241007	092200	111876872	1232	1233	1233	1232	323
609	20241007	092100	111478886	1233	1234	1234	1233	1746
610	20241007	092000	109325841	1234	1235	1235	1234	986
611	20241007	091900	108108242	1235	1235	1235	1235	50
612	20241007	091800	108046492	1235	1235	1235	1232	3458
613	20241007	091700	103777029	1235	1231	1235	1231	3209
614	20241007	091600	99818530	1232	1235	1235	1232	2004
615	20241007	091500	97349599	1231	1230	1231	1230	2232
616	20241007	091400	94603436	1230	1230	1230	1228	3277
617	20241007	091300	90574506	1231	1232	1232	1230	4930
618	20241007	091200	84508469	1232	1231	1232	1231	1082
619	20241007	091100	83176482	1230	1233	1236	1230	4662
620	20241007	091000	77437020	1236	1232	1236	1232	200
621	20241007	090900	77190060	1231	1234	1234	1231	2811
622	20241007	090800	73726502	1235	1239	1239	1233	5669
623	20241007	090700	66725671	1239	1244	1244	1237	9420
624	20241007	090600	55035747	1245	1245	1246	1245	4381
625	20241007	090500	49580765	1246	1249	1249	1246	7889
626	20241007	090400	39744872	1249	1250	1250	1249	698
627	20241007	090300	38873069	1249	1249	1249	1247	6329
628	20241007	090200	30971806	1249	1250	1252	1249	1806
629	20241007	090100	28715558	1248	1250	1250	1246	8416
630	20241007	090000	18212833	1255	1252	1255	1250	14547