KissMeData/204610/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204000	513483082	1288	1288	1288	1288	2156
3	20241010	203900	513483082	1288	1288	1288	1288	0
4	20241010	203800	513483082	1288	1288	1288	1288	0
5	20241010	203700	513483082	1288	1288	1288	1288	0
6	20241010	203600	513483082	1288	1288	1288	1288	0
7	20241010	203500	513483082	1288	1288	1288	1288	0
8	20241010	203400	513483082	1288	1288	1288	1288	0
9	20241010	203300	513483082	1288	1288	1288	1288	0
10	20241010	203200	513483082	1288	1288	1288	1288	0
11	20241010	203100	513483082	1288	1288	1288	1288	0
12	20241010	203000	513483082	1288	1288	1288	1288	0
13	20241010	202900	513483082	1288	1288	1288	1288	0
14	20241010	202800	513483082	1288	1288	1288	1288	0
15	20241010	202700	513483082	1288	1288	1288	1288	0
16	20241010	202600	513483082	1288	1288	1288	1288	0
17	20241010	202500	513483082	1288	1288	1288	1288	0
18	20241010	202400	513483082	1288	1288	1288	1288	0
19	20241010	202300	513483082	1288	1288	1288	1288	0
20	20241010	202200	513483082	1288	1288	1288	1288	0
21	20241010	202100	513483082	1288	1288	1288	1288	0
22	20241010	202000	513483082	1288	1288	1288	1288	0
23	20241010	201900	513483082	1288	1288	1288	1288	0
24	20241010	201800	513483082	1288	1288	1288	1288	0
25	20241010	201700	513483082	1288	1288	1288	1288	0
26	20241010	201600	513483082	1288	1288	1288	1288	0
27	20241010	201500	513483082	1288	1288	1288	1288	0
28	20241010	201400	513483082	1288	1288	1288	1288	0
29	20241010	201300	513483082	1288	1288	1288	1288	0
30	20241010	201200	513483082	1288	1288	1288	1288	0
31	20241010	201100	513483082	1288	1288	1288	1288	0
32	20241010	201000	513483082	1288	1288	1288	1288	2156
33	20241010	200900	513483082	1288	1288	1288	1288	0
34	20241010	200800	513483082	1288	1288	1288	1288	0
35	20241010	200700	513483082	1288	1288	1288	1288	0
36	20241010	200600	513483082	1288	1288	1288	1288	0
37	20241010	200500	513483082	1288	1288	1288	1288	0
38	20241010	200400	513483082	1288	1288	1288	1288	0
39	20241010	200300	513483082	1288	1288	1288	1288	0
40	20241010	200200	513483082	1288	1288	1288	1288	0
41	20241010	200100	513483082	1288	1288	1288	1288	0
42	20241010	200000	513483082	1288	1288	1288	1288	0
43	20241010	195900	513483082	1288	1288	1288	1288	0
44	20241010	195800	513483082	1288	1288	1288	1288	0
45	20241010	195700	513483082	1288	1288	1288	1288	0
46	20241010	195600	513483082	1288	1288	1288	1288	0
47	20241010	195500	513483082	1288	1288	1288	1288	0
48	20241010	195400	513483082	1288	1288	1288	1288	0
49	20241010	195300	513483082	1288	1288	1288	1288	0
50	20241010	195200	513483082	1288	1288	1288	1288	0
51	20241010	195100	513483082	1288	1288	1288	1288	0
52	20241010	195000	513483082	1288	1288	1288	1288	0
53	20241010	194900	513483082	1288	1288	1288	1288	0
54	20241010	194800	513483082	1288	1288	1288	1288	0
55	20241010	194700	513483082	1288	1288	1288	1288	0
56	20241010	194600	513483082	1288	1288	1288	1288	0
57	20241010	194500	513483082	1288	1288	1288	1288	0
58	20241010	194400	513483082	1288	1288	1288	1288	0
59	20241010	194300	513483082	1288	1288	1288	1288	0
60	20241010	194200	513483082	1288	1288	1288	1288	0
61	20241010	194100	513483082	1288	1288	1288	1288	0
62	20241010	194000	513483082	1288	1288	1288	1288	2156
63	20241010	193900	513483082	1288	1288	1288	1288	0
64	20241010	193800	513483082	1288	1288	1288	1288	0
65	20241010	193700	513483082	1288	1288	1288	1288	0
66	20241010	193600	513483082	1288	1288	1288	1288	0
67	20241010	193500	513483082	1288	1288	1288	1288	0
68	20241010	193400	513483082	1288	1288	1288	1288	0
69	20241010	193300	513483082	1288	1288	1288	1288	0
70	20241010	193200	513483082	1288	1288	1288	1288	0
71	20241010	193100	513483082	1288	1288	1288	1288	0
72	20241010	193000	513483082	1288	1288	1288	1288	0
73	20241010	192900	513483082	1288	1288	1288	1288	0
74	20241010	192800	513483082	1288	1288	1288	1288	0
75	20241010	192700	513483082	1288	1288	1288	1288	0
76	20241010	192600	513483082	1288	1288	1288	1288	0
77	20241010	192500	513483082	1288	1288	1288	1288	0
78	20241010	192400	513483082	1288	1288	1288	1288	0
79	20241010	192300	513483082	1288	1288	1288	1288	0
80	20241010	192200	513483082	1288	1288	1288	1288	0
81	20241010	192100	513483082	1288	1288	1288	1288	0
82	20241010	192000	513483082	1288	1288	1288	1288	0
83	20241010	191900	513483082	1288	1288	1288	1288	0
84	20241010	191800	513483082	1288	1288	1288	1288	0
85	20241010	191700	513483082	1288	1288	1288	1288	0
86	20241010	191600	513483082	1288	1288	1288	1288	0
87	20241010	191500	513483082	1288	1288	1288	1288	0
88	20241010	191400	513483082	1288	1288	1288	1288	0
89	20241010	191300	513483082	1288	1288	1288	1288	0
90	20241010	191200	513483082	1288	1288	1288	1288	0
91	20241010	191100	513483082	1288	1288	1288	1288	0
92	20241010	191000	513483082	1288	1288	1288	1288	2156
93	20241010	190900	513483082	1288	1288	1288	1288	0
94	20241010	190800	513483082	1288	1288	1288	1288	0
95	20241010	190700	513483082	1288	1288	1288	1288	0
96	20241010	190600	513483082	1288	1288	1288	1288	0
97	20241010	190500	513483082	1288	1288	1288	1288	0
98	20241010	190400	513483082	1288	1288	1288	1288	0
99	20241010	190300	513483082	1288	1288	1288	1288	0
100	20241010	190200	513483082	1288	1288	1288	1288	0
101	20241010	190100	513483082	1288	1288	1288	1288	0
102	20241010	190000	513483082	1288	1288	1288	1288	0
103	20241010	185900	513483082	1288	1288	1288	1288	0
104	20241010	185800	513483082	1288	1288	1288	1288	0
105	20241010	185700	513483082	1288	1288	1288	1288	0
106	20241010	185600	513483082	1288	1288	1288	1288	0
107	20241010	185500	513483082	1288	1288	1288	1288	0
108	20241010	185400	513483082	1288	1288	1288	1288	0
109	20241010	185300	513483082	1288	1288	1288	1288	0
110	20241010	185200	513483082	1288	1288	1288	1288	0
111	20241010	185100	513483082	1288	1288	1288	1288	0
112	20241010	185000	513483082	1288	1288	1288	1288	0
113	20241010	184900	513483082	1288	1288	1288	1288	0
114	20241010	184800	513483082	1288	1288	1288	1288	0
115	20241010	184700	513483082	1288	1288	1288	1288	0
116	20241010	184600	513483082	1288	1288	1288	1288	0
117	20241010	184500	513483082	1288	1288	1288	1288	0
118	20241010	184400	513483082	1288	1288	1288	1288	0
119	20241010	184300	513483082	1288	1288	1288	1288	0
120	20241010	184200	513483082	1288	1288	1288	1288	0
121	20241010	184100	513483082	1288	1288	1288	1288	0
122	20241010	184000	513483082	1288	1288	1288	1288	2156
123	20241010	183900	513483082	1288	1288	1288	1288	0
124	20241010	183800	513483082	1288	1288	1288	1288	0
125	20241010	183700	513483082	1288	1288	1288	1288	0
126	20241010	183600	513483082	1288	1288	1288	1288	0
127	20241010	183500	513483082	1288	1288	1288	1288	0
128	20241010	183400	513483082	1288	1288	1288	1288	0
129	20241010	183300	513483082	1288	1288	1288	1288	0
130	20241010	183200	513483082	1288	1288	1288	1288	0
131	20241010	183100	513483082	1288	1288	1288	1288	0
132	20241010	183000	513483082	1288	1288	1288	1288	0
133	20241010	182900	513483082	1288	1288	1288	1288	0
134	20241010	182800	513483082	1288	1288	1288	1288	0
135	20241010	182700	513483082	1288	1288	1288	1288	0
136	20241010	182600	513483082	1288	1288	1288	1288	0
137	20241010	182500	513483082	1288	1288	1288	1288	0
138	20241010	182400	513483082	1288	1288	1288	1288	0
139	20241010	182300	513483082	1288	1288	1288	1288	0
140	20241010	182200	513483082	1288	1288	1288	1288	0
141	20241010	182100	513483082	1288	1288	1288	1288	0
142	20241010	182000	513483082	1288	1288	1288	1288	0
143	20241010	181900	513483082	1288	1288	1288	1288	0
144	20241010	181800	513483082	1288	1288	1288	1288	0
145	20241010	181700	513483082	1288	1288	1288	1288	0
146	20241010	181600	513483082	1288	1288	1288	1288	0
147	20241010	181500	513483082	1288	1288	1288	1288	0
148	20241010	181400	513483082	1288	1288	1288	1288	0
149	20241010	181300	513483082	1288	1288	1288	1288	0
150	20241010	181200	513483082	1288	1288	1288	1288	0
151	20241010	181100	513483082	1288	1288	1288	1288	0
152	20241010	181000	513483082	1288	1288	1288	1288	2156
153	20241010	180900	513483082	1288	1288	1288	1288	0
154	20241010	180800	513483082	1288	1288	1288	1288	0
155	20241010	180700	513483082	1288	1288	1288	1288	0
156	20241010	180600	513483082	1288	1288	1288	1288	0
157	20241010	180500	513483082	1288	1288	1288	1288	0
158	20241010	180400	513483082	1288	1288	1288	1288	0
159	20241010	180300	513483082	1288	1288	1288	1288	0
160	20241010	180200	513483082	1288	1288	1288	1288	0
161	20241010	180100	513483082	1288	1288	1288	1288	0
162	20241010	180000	513483082	1288	1288	1288	1288	0
163	20241010	175900	513483082	1288	1288	1288	1288	0
164	20241010	175800	513483082	1288	1288	1288	1288	0
165	20241010	175700	513483082	1288	1288	1288	1288	0
166	20241010	175600	513483082	1288	1288	1288	1288	0
167	20241010	175500	513483082	1288	1288	1288	1288	0
168	20241010	175400	513483082	1288	1288	1288	1288	0
169	20241010	175300	513483082	1288	1288	1288	1288	0
170	20241010	175200	513483082	1288	1288	1288	1288	0
171	20241010	175100	513483082	1288	1288	1288	1288	0
172	20241010	175000	513483082	1288	1288	1288	1288	0
173	20241010	174900	513483082	1288	1288	1288	1288	0
174	20241010	174800	513483082	1288	1288	1288	1288	0
175	20241010	174700	513483082	1288	1288	1288	1288	0
176	20241010	174600	513483082	1288	1288	1288	1288	0
177	20241010	174500	513483082	1288	1288	1288	1288	0
178	20241010	174400	513483082	1288	1288	1288	1288	0
179	20241010	174300	513483082	1288	1288	1288	1288	0
180	20241010	174200	513483082	1288	1288	1288	1288	0
181	20241010	174100	513483082	1288	1288	1288	1288	0
182	20241010	174000	513483082	1288	1288	1288	1288	2156
183	20241010	173900	513483082	1288	1288	1288	1288	0
184	20241010	173800	513483082	1288	1288	1288	1288	0
185	20241010	173700	513483082	1288	1288	1288	1288	0
186	20241010	173600	513483082	1288	1288	1288	1288	0
187	20241010	173500	513483082	1288	1288	1288	1288	0
188	20241010	173400	513483082	1288	1288	1288	1288	0
189	20241010	173300	513483082	1288	1288	1288	1288	0
190	20241010	173200	513483082	1288	1288	1288	1288	0
191	20241010	173100	513483082	1288	1288	1288	1288	0
192	20241010	173000	513483082	1288	1288	1288	1288	0
193	20241010	172900	513483082	1288	1288	1288	1288	0
194	20241010	172800	513483082	1288	1288	1288	1288	0
195	20241010	172700	513483082	1288	1288	1288	1288	0
196	20241010	172600	513483082	1288	1288	1288	1288	0
197	20241010	172500	513483082	1288	1288	1288	1288	0
198	20241010	172400	513483082	1288	1288	1288	1288	0
199	20241010	172300	513483082	1288	1288	1288	1288	0
200	20241010	172200	513483082	1288	1288	1288	1288	0
201	20241010	172100	513483082	1288	1288	1288	1288	0
202	20241010	172000	513483082	1288	1288	1288	1288	0
203	20241010	171900	513483082	1288	1288	1288	1288	0
204	20241010	171800	513483082	1288	1288	1288	1288	0
205	20241010	171700	513483082	1288	1288	1288	1288	0
206	20241010	171600	513483082	1288	1288	1288	1288	0
207	20241010	171500	513483082	1288	1288	1288	1288	0
208	20241010	171400	513483082	1288	1288	1288	1288	0
209	20241010	171300	513483082	1288	1288	1288	1288	0
210	20241010	171200	513483082	1288	1288	1288	1288	0
211	20241010	171100	513483082	1288	1288	1288	1288	0
212	20241010	171000	513483082	1288	1288	1288	1288	2156
213	20241010	170900	513483082	1288	1288	1288	1288	0
214	20241010	170800	513483082	1288	1288	1288	1288	0
215	20241010	170700	513483082	1288	1288	1288	1288	0
216	20241010	170600	513483082	1288	1288	1288	1288	0
217	20241010	170500	513483082	1288	1288	1288	1288	0
218	20241010	170400	513483082	1288	1288	1288	1288	0
219	20241010	170300	513483082	1288	1288	1288	1288	0
220	20241010	170200	513483082	1288	1288	1288	1288	0
221	20241010	170100	513483082	1288	1288	1288	1288	0
222	20241010	170000	513483082	1288	1288	1288	1288	0
223	20241010	165900	513483082	1288	1288	1288	1288	0
224	20241010	165800	513483082	1288	1288	1288	1288	0
225	20241010	165700	513483082	1288	1288	1288	1288	0
226	20241010	165600	513483082	1288	1288	1288	1288	0
227	20241010	165500	513483082	1288	1288	1288	1288	0
228	20241010	165400	513483082	1288	1288	1288	1288	0
229	20241010	165300	513483082	1288	1288	1288	1288	0
230	20241010	165200	513483082	1288	1288	1288	1288	0
231	20241010	165100	513483082	1288	1288	1288	1288	0
232	20241010	165000	513483082	1288	1288	1288	1288	0
233	20241010	164900	513483082	1288	1288	1288	1288	0
234	20241010	164800	513483082	1288	1288	1288	1288	0
235	20241010	164700	513483082	1288	1288	1288	1288	0
236	20241010	164600	513483082	1288	1288	1288	1288	0
237	20241010	164500	513483082	1288	1288	1288	1288	0
238	20241010	164400	513483082	1288	1288	1288	1288	0
239	20241010	164300	513483082	1288	1288	1288	1288	0
240	20241010	164200	513483082	1288	1288	1288	1288	0
241	20241010	164100	513483082	1288	1288	1288	1288	0
242	20241010	164000	513483082	1288	1288	1288	1288	2156
243	20241010	163900	513483082	1288	1288	1288	1288	0
244	20241010	163800	513483082	1288	1288	1288	1288	0
245	20241010	163700	513483082	1288	1288	1288	1288	0
246	20241010	163600	513483082	1288	1288	1288	1288	0
247	20241010	163500	513483082	1288	1288	1288	1288	0
248	20241010	163400	513483082	1288	1288	1288	1288	0
249	20241010	163300	513483082	1288	1288	1288	1288	0
250	20241010	163200	513483082	1288	1288	1288	1288	0
251	20241010	163100	513483082	1288	1288	1288	1288	0
252	20241010	163000	513483082	1288	1288	1288	1288	0
253	20241010	162900	513483082	1288	1288	1288	1288	0
254	20241010	162800	513483082	1288	1288	1288	1288	0
255	20241010	162700	513483082	1288	1288	1288	1288	0
256	20241010	162600	513483082	1288	1288	1288	1288	0
257	20241010	162500	513483082	1288	1288	1288	1288	0
258	20241010	162400	513483082	1288	1288	1288	1288	0
259	20241010	162300	513483082	1288	1288	1288	1288	0
260	20241010	162200	513483082	1288	1288	1288	1288	0
261	20241010	162100	513483082	1288	1288	1288	1288	0
262	20241010	162000	513483082	1288	1288	1288	1288	0
263	20241010	161900	513483082	1288	1288	1288	1288	0
264	20241010	161800	513483082	1288	1288	1288	1288	0
265	20241010	161700	513483082	1288	1288	1288	1288	0
266	20241010	161600	513483082	1288	1288	1288	1288	0
267	20241010	161500	513483082	1288	1288	1288	1288	0
268	20241010	161400	513483082	1288	1288	1288	1288	0
269	20241010	161300	513483082	1288	1288	1288	1288	0
270	20241010	161200	513483082	1288	1288	1288	1288	0
271	20241010	161100	513483082	1288	1288	1288	1288	0
272	20241010	161000	513483082	1288	1288	1288	1288	2156
273	20241010	160900	513483082	1288	1288	1288	1288	0
274	20241010	160800	513483082	1288	1288	1288	1288	0
275	20241010	160700	513483082	1288	1288	1288	1288	0
276	20241010	160600	513483082	1288	1288	1288	1288	0
277	20241010	160500	513483082	1288	1288	1288	1288	0
278	20241010	160400	513483082	1288	1288	1288	1288	0
279	20241010	160300	513483082	1288	1288	1288	1288	0
280	20241010	160200	513483082	1288	1288	1288	1288	0
281	20241010	160100	513483082	1288	1288	1288	1288	0
282	20241010	160000	513483082	1288	1288	1288	1288	0
283	20241010	155900	513483082	1288	1288	1288	1288	0
284	20241010	155800	513483082	1288	1288	1288	1288	0
285	20241010	155700	513483082	1288	1288	1288	1288	0
286	20241010	155600	513483082	1288	1288	1288	1288	0
287	20241010	155500	513483082	1288	1288	1288	1288	0
288	20241010	155400	513483082	1288	1288	1288	1288	0
289	20241010	155300	513483082	1288	1288	1288	1288	0
290	20241010	155200	513483082	1288	1288	1288	1288	0
291	20241010	155100	513483082	1288	1288	1288	1288	0
292	20241010	155000	513483082	1288	1288	1288	1288	0
293	20241010	154900	513483082	1288	1288	1288	1288	0
294	20241010	154800	513483082	1288	1288	1288	1288	0
295	20241010	154700	513483082	1288	1288	1288	1288	0
296	20241010	154600	513483082	1288	1288	1288	1288	0
297	20241010	154500	513483082	1288	1288	1288	1288	0
298	20241010	154400	513483082	1288	1288	1288	1288	0
299	20241010	154300	513483082	1288	1288	1288	1288	0
300	20241010	154200	513483082	1288	1288	1288	1288	0
301	20241010	154100	513483082	1288	1288	1288	1288	0
302	20241010	154000	513483082	1288	1288	1288	1288	2156
303	20241010	153900	513483082	1288	1288	1288	1288	0
304	20241010	153800	513483082	1288	1288	1288	1288	0
305	20241010	153700	513483082	1288	1288	1288	1288	0
306	20241010	153600	513483082	1288	1288	1288	1288	0
307	20241010	153500	513483082	1288	1288	1288	1288	0
308	20241010	153400	513483082	1288	1288	1288	1288	0
309	20241010	153300	513483082	1288	1288	1288	1288	0
310	20241010	153200	513483082	1288	1288	1288	1288	0
311	20241010	153100	513483082	1288	1288	1288	1288	0
312	20241010	153000	513483082	1288	1288	1288	1288	2156
313	20241010	152900	510706154	1285	1285	1285	1285	0
314	20241010	152800	510706154	1285	1285	1285	1285	0
315	20241010	152700	510706154	1285	1285	1285	1285	0
316	20241010	152600	510706154	1285	1285	1285	1285	0
317	20241010	152500	510706154	1285	1285	1285	1285	0
318	20241010	152400	510706154	1285	1285	1285	1285	0
319	20241010	152300	510706154	1285	1285	1285	1285	0
320	20241010	152200	510706154	1285	1285	1285	1285	0
321	20241010	152100	510706154	1285	1285	1285	1285	0
322	20241010	152000	510706154	1285	1285	1285	1285	0
323	20241010	151900	510706154	1285	1284	1285	1284	64
324	20241010	151800	510623915	1285	1285	1285	1285	468
325	20241010	151700	510022535	1285	1282	1285	1282	1126
326	20241010	151600	508576472	1282	1284	1285	1282	1501
327	20241010	151500	506647808	1282	1282	1282	1282	28
328	20241010	151400	506611912	1281	1282	1282	1281	148
329	20241010	151300	506422317	1281	1282	1282	1281	320
330	20241010	151200	506012384	1282	1281	1282	1281	95
331	20241010	151100	505890678	1281	1280	1281	1278	2539
332	20241010	151000	502642308	1280	1281	1281	1279	12141
333	20241010	150900	487100058	1281	1283	1283	1281	3876
334	20241010	150800	482130023	1283	1283	1283	1283	527
335	20241010	150700	481453882	1283	1283	1283	1283	1382
336	20241010	150600	479680776	1283	1284	1284	1283	579
337	20241010	150500	478937605	1284	1284	1286	1284	3736
338	20241010	150400	474133782	1284	1285	1285	1284	4014
339	20241010	150300	468978556	1284	1284	1284	1284	129
340	20241010	150200	468812920	1284	1284	1285	1283	602
341	20241010	150100	468039967	1284	1284	1284	1284	243
342	20241010	150000	467727955	1284	1284	1284	1284	501
343	20241010	145900	467084671	1284	1284	1284	1284	29
344	20241010	145800	467047435	1284	1283	1284	1283	166
345	20241010	145700	466834390	1284	1283	1284	1283	217
346	20241010	145600	466555891	1283	1283	1283	1283	1672
347	20241010	145500	464410715	1283	1283	1283	1283	127
348	20241010	145400	464247774	1284	1284	1284	1283	3775
349	20241010	145300	459400994	1284	1284	1284	1284	140
350	20241010	145200	459221234	1284	1284	1284	1284	1
351	20241010	145100	459219950	1284	1285	1285	1284	353
352	20241010	145000	458766697	1284	1285	1285	1284	130
353	20241010	144900	458599739	1289	1288	1289	1288	60
354	20241010	144800	458522404	1289	1284	1289	1284	288
355	20241010	144700	458152565	1285	1284	1285	1284	160
356	20241010	144600	457947109	1284	1285	1285	1284	121
357	20241010	144500	457791743	1284	1285	1285	1284	3275
358	20241010	144400	453585643	1284	1286	1286	1284	3128
359	20241010	144300	449566331	1286	1286	1286	1286	233
360	20241010	144200	449266693	1288	1286	1288	1286	124
361	20241010	144100	449107227	1291	1287	1291	1287	12
362	20241010	144000	449091772	1286	1286	1286	1286	129
363	20241010	143900	448925878	1285	1286	1286	1285	306
364	20241010	143800	448532596	1286	1287	1287	1285	254
365	20241010	143700	448206168	1286	1286	1286	1286	0
366	20241010	143600	448206168	1286	1285	1286	1285	314
367	20241010	143500	447802409	1286	1285	1286	1285	461
368	20241010	143400	447210006	1285	1286	1286	1285	3000
369	20241010	143300	443353541	1286	1287	1287	1286	355
370	20241010	143200	442897009	1286	1287	1287	1286	196
371	20241010	143100	442644858	1287	1287	1287	1287	5
372	20241010	143000	442638423	1286	1286	1286	1286	244
373	20241010	142900	442324639	1285	1285	1285	1285	120
374	20241010	142800	442170439	1289	1287	1289	1285	1485
375	20241010	142700	440261678	1287	1287	1287	1287	33
376	20241010	142600	440219207	1286	1286	1286	1286	136
377	20241010	142500	440044311	1286	1285	1286	1285	131
378	20241010	142400	439875850	1285	1284	1285	1284	273
379	20241010	142300	439525227	1284	1284	1284	1284	133
380	20241010	142200	439354455	1284	1284	1284	1284	135
381	20241010	142100	439181115	1283	1283	1283	1283	347
382	20241010	142000	438735914	1283	1283	1283	1283	816
383	20241010	141900	437688986	1283	1283	1283	1283	251
384	20241010	141800	437366953	1285	1285	1285	1285	1
385	20241010	141700	437365668	1284	1284	1284	1283	212
386	20241010	141600	437093464	1284	1284	1284	1283	137
387	20241010	141500	436917561	1285	1284	1285	1284	3143
388	20241010	141400	432881948	1284	1283	1284	1283	133
389	20241010	141300	432711179	1283	1284	1284	1283	255
390	20241010	141200	432383994	1283	1283	1283	1283	135
391	20241010	141100	432210789	1283	1283	1283	1283	143
392	20241010	141000	432027320	1284	1284	1284	1284	307
393	20241010	140900	431633132	1284	1284	1284	1284	698
394	20241010	140800	430736900	1284	1284	1284	1284	142
395	20241010	140700	430554572	1285	1284	1285	1284	264
396	20241010	140600	430215595	1284	1285	1285	1284	96
397	20241010	140500	430092240	1285	1285	1285	1285	578
398	20241010	140400	429349510	1285	1285	1285	1285	1000
399	20241010	140300	428064510	1285	1285	1285	1285	269
400	20241010	140200	427718845	1286	1285	1286	1285	100
401	20241010	140100	427590344	1286	1286	1286	1286	7
402	20241010	140000	427581342	1286	1286	1286	1286	139
403	20241010	135900	427402588	1286	1286	1286	1286	127
404	20241010	135800	427239266	1286	1286	1286	1286	204
405	20241010	135700	426976922	1286	1286	1287	1285	928
406	20241010	135600	425784287	1286	1286	1286	1286	127
407	20241010	135500	425620965	1286	1286	1286	1286	168
408	20241010	135400	425404917	1286	1292	1292	1286	140
409	20241010	135300	425224856	1292	1286	1292	1286	139
410	20241010	135200	425046072	1286	1286	1286	1286	132
411	20241010	135100	424876320	1286	1286	1286	1286	234
412	20241010	135000	424575396	1286	1286	1286	1286	252
413	20241010	134900	424251324	1286	1286	1286	1286	72
414	20241010	134800	424158732	1286	1286	1286	1286	188
415	20241010	134700	423916964	1286	1286	1286	1286	198
416	20241010	134600	423662336	1286	1286	1286	1286	125
417	20241010	134500	423501586	1286	1286	1286	1286	117
418	20241010	134400	423351124	1292	1286	1292	1286	33
419	20241010	134300	423308637	1286	1286	1286	1286	241
420	20241010	134200	422998711	1286	1286	1286	1286	253
421	20241010	134100	422673353	1286	1286	1286	1286	0
422	20241010	134000	422673353	1286	1286	1287	1286	324
423	20241010	133900	422256682	1286	1286	1286	1286	145
424	20241010	133800	422070212	1286	1285	1286	1285	305
425	20241010	133700	421678156	1285	1285	1285	1285	126
426	20241010	133600	421516246	1285	1286	1286	1285	720
427	20241010	133500	420591036	1286	1286	1286	1286	117
428	20241010	133400	420440574	1286	1286	1286	1286	339
429	20241010	133300	420004620	1292	1289	1292	1289	1293
430	20241010	133200	418334454	1286	1286	1286	1286	198
431	20241010	133100	418079826	1286	1286	1286	1286	133
432	20241010	133000	417908788	1286	1287	1287	1286	214
433	20241010	132900	417633579	1286	1286	1286	1286	1675
434	20241010	132800	415479529	1286	1286	1286	1286	1225
435	20241010	132700	413904179	1286	1286	1286	1286	263
436	20241010	132600	413565961	1285	1286	1286	1285	15124
437	20241010	132500	394128052	1287	1288	1288	1287	2179
438	20241010	132400	391323447	1287	1287	1287	1287	13
439	20241010	132300	391306716	1288	1288	1288	1288	537
440	20241010	132200	390615060	1288	1288	1288	1288	145
441	20241010	132100	390428300	1288	1288	1288	1288	87
442	20241010	132000	390316244	1288	1288	1288	1288	274
443	20241010	131900	389963332	1288	1288	1288	1288	135
444	20241010	131800	389789452	1289	1289	1289	1289	2
445	20241010	131700	389786874	1289	1290	1290	1288	302
446	20241010	131600	389397638	1290	1290	1290	1290	50
447	20241010	131500	389333138	1290	1289	1290	1289	130
448	20241010	131400	389165443	1290	1290	1290	1290	825
449	20241010	131300	388101193	1290	1290	1290	1290	310
450	20241010	131200	387701293	1291	1291	1291	1291	1
451	20241010	131100	387700002	1291	1289	1291	1289	532
452	20241010	131000	387013706	1289	1289	1289	1288	220
453	20241010	130900	386730176	1290	1290	1290	1290	0
454	20241010	130800	386730176	1290	1290	1290	1289	226
455	20241010	130700	386438776	1289	1289	1289	1288	163
456	20241010	130600	386228786	1288	1288	1288	1288	367
457	20241010	130500	385756090	1288	1290	1290	1288	136
458	20241010	130400	385580768	1289	1288	1289	1288	149
459	20241010	130300	385388833	1288	1288	1288	1288	137
460	20241010	130200	385212377	1288	1289	1289	1288	192
461	20241010	130100	384964894	1289	1289	1289	1289	130
462	20241010	130000	384797324	1289	1289	1289	1289	636
463	20241010	125900	383977520	1290	1290	1290	1290	2116
464	20241010	125800	381247880	1290	1289	1291	1289	185
465	20241010	125700	381009253	1290	1289	1290	1289	323
466	20241010	125600	380592851	1289	1289	1289	1289	0
467	20241010	125500	380592851	1289	1290	1290	1289	958
468	20241010	125400	379357631	1291	1290	1291	1290	184
469	20241010	125300	379120250	1291	1291	1291	1291	102
470	20241010	125200	378988568	1292	1290	1292	1290	136
471	20241010	125100	378813125	1290	1290	1290	1290	228
472	20241010	125000	378519005	1290	1290	1290	1290	2721
473	20241010	124900	375008915	1291	1291	1291	1291	50
474	20241010	124800	374944365	1292	1290	1292	1290	162
475	20241010	124700	374735360	1290	1291	1291	1290	200
476	20241010	124600	374477240	1291	1292	1292	1291	12
477	20241010	124500	374461743	1290	1290	1290	1290	160
478	20241010	124400	374255343	1291	1292	1292	1290	1020
479	20241010	124300	372937605	1292	1292	1292	1292	121
480	20241010	124200	372781273	1292	1292	1292	1292	251
481	20241010	124100	372456981	1293	1291	1293	1291	192
482	20241010	124000	372209107	1291	1290	1291	1290	148
483	20241010	123900	372018077	1293	1293	1293	1293	0
484	20241010	123800	372018077	1293	1290	1293	1290	2731
485	20241010	123700	368495063	1290	1290	1290	1290	1385
486	20241010	123600	366708413	1290	1290	1290	1290	224
487	20241010	123500	366419453	1290	1291	1292	1290	1115
488	20241010	123400	364980391	1291	1291	1291	1291	2
489	20241010	123300	364977809	1293	1291	1293	1290	2173
490	20241010	123200	362172347	1291	1291	1291	1291	181
491	20241010	123100	361938676	1291	1292	1292	1291	143
492	20241010	123000	361754059	1291	1292	1292	1291	517
493	20241010	122900	361086237	1291	1291	1292	1291	208
494	20241010	122800	360817707	1291	1291	1291	1291	226
495	20241010	122700	360525941	1292	1292	1292	1292	2806
496	20241010	122600	356900589	1292	1293	1293	1292	2000
497	20241010	122500	354315589	1293	1292	1293	1291	512
498	20241010	122400	353653836	1292	1290	1292	1290	5981
499	20241010	122300	345926489	1290	1292	1292	1290	2855
500	20241010	122200	342241254	1292	1291	1292	1291	1982
501	20241010	122100	339682491	1291	1292	1292	1291	619
502	20241010	122000	338882788	1293	1293	1293	1293	149
503	20241010	121900	338690131	1293	1293	1293	1293	1741
504	20241010	121800	336439018	1293	1294	1294	1293	941
505	20241010	121700	335221964	1295	1294	1295	1294	188
506	20241010	121600	334978669	1294	1294	1294	1294	251
507	20241010	121500	334653875	1295	1295	1295	1295	5
508	20241010	121400	334647400	1294	1294	1295	1294	1352
509	20241010	121300	332897812	1294	1295	1295	1294	597
510	20241010	121200	332125167	1294	1294	1294	1294	125
511	20241010	121100	331963417	1298	1298	1298	1298	3
512	20241010	121000	331959523	1294	1296	1296	1294	338
513	20241010	120900	331521733	1298	1298	1298	1298	1
514	20241010	120800	331520435	1296	1295	1296	1295	259
515	20241010	120700	331184899	1298	1294	1298	1294	46
516	20241010	120600	331125371	1298	1296	1298	1294	298
517	20241010	120500	330739480	1296	1296	1296	1295	1013
518	20241010	120400	329426637	1295	1295	1295	1295	577
519	20241010	120300	328679422	1295	1299	1299	1295	1303
520	20241010	120200	326990362	1299	1300	1300	1299	3035
521	20241010	120100	323047249	1300	1300	1300	1300	260
522	20241010	120000	322709249	1300	1300	1300	1300	5724
523	20241010	115900	315268049	1301	1302	1302	1301	4751
524	20241010	115800	309085816	1302	1303	1303	1302	142
525	20241010	115700	308900931	1302	1302	1302	1302	123
526	20241010	115600	308740785	1303	1302	1303	1302	741
527	20241010	115500	307775923	1302	1303	1303	1302	689
528	20241010	115400	306878674	1303	1304	1304	1303	8515
529	20241010	115300	295779840	1304	1304	1304	1304	276
530	20241010	115200	295419936	1304	1304	1304	1304	44
531	20241010	115100	295362560	1304	1305	1305	1304	2575
532	20241010	115000	292003087	1305	1305	1305	1305	1160
533	20241010	114900	290489287	1305	1305	1305	1305	139
534	20241010	114800	290307892	1305	1305	1305	1305	628
535	20241010	114700	289488352	1305	1305	1305	1305	121
536	20241010	114600	289330447	1305	1305	1305	1305	471
537	20241010	114500	288715792	1305	1305	1305	1305	139
538	20241010	114400	288534397	1305	1305	1305	1305	226
539	20241010	114300	288239467	1306	1306	1307	1306	3492
540	20241010	114200	283678914	1306	1306	1306	1306	615
541	20241010	114100	282875724	1306	1306	1306	1306	146
542	20241010	114000	282685048	1306	1306	1306	1306	224
543	20241010	113900	282392504	1306	1306	1306	1306	139
544	20241010	113800	282210970	1307	1307	1307	1307	3302
545	20241010	113700	277895256	1307	1307	1307	1307	190
546	20241010	113600	277646926	1307	1307	1308	1307	358
547	20241010	113500	277178997	1307	1307	1307	1307	0
548	20241010	113400	277178997	1307	1307	1307	1307	135
549	20241010	113300	277002552	1307	1307	1307	1307	92
550	20241010	113200	276882308	1307	1307	1307	1307	275
551	20241010	113100	276522883	1308	1308	1308	1308	633
552	20241010	113000	275694919	1307	1307	1307	1307	0
553	20241010	112900	275694919	1307	1307	1307	1307	346
554	20241010	112800	275242697	1308	1307	1308	1307	12
555	20241010	112700	275227006	1307	1307	1307	1307	120
556	20241010	112600	275070166	1307	1307	1307	1307	188
557	20241010	112500	274824450	1307	1307	1307	1307	185
558	20241010	112400	274582655	1307	1307	1307	1307	138
559	20241010	112300	274402289	1307	1307	1307	1307	126
560	20241010	112200	274237607	1307	1307	1307	1307	294
561	20241010	112100	273853349	1307	1307	1307	1307	37
562	20241010	112000	273804990	1307	1308	1308	1307	235
563	20241010	111900	273497836	1308	1308	1309	1308	1090
564	20241010	111800	272072115	1308	1307	1308	1307	257
565	20241010	111700	271735993	1307	1307	1307	1307	0
566	20241010	111600	271735993	1307	1307	1307	1307	244
567	20241010	111500	271417085	1307	1307	1307	1307	0
568	20241010	111400	271417085	1307	1307	1307	1307	365
569	20241010	111300	270940030	1309	1309	1309	1309	1
570	20241010	111200	270938721	1307	1307	1307	1307	270
571	20241010	111100	270585831	1307	1307	1307	1307	45
572	20241010	111000	270527016	1307	1308	1308	1307	263
573	20241010	110900	270183225	1308	1307	1308	1307	129
574	20241010	110800	270014573	1307	1308	1308	1307	427
575	20241010	110700	269456342	1308	1308	1308	1308	45
576	20241010	110600	269397482	1308	1308	1308	1308	399
577	20241010	110500	268875590	1308	1308	1308	1308	129
578	20241010	110400	268706858	1308	1312	1312	1308	187
579	20241010	110300	268462218	1307	1307	1307	1307	87
580	20241010	110200	268348509	1313	1313	1313	1313	0
581	20241010	110100	268348509	1313	1308	1313	1308	2
582	20241010	110000	268345888	1307	1307	1307	1307	489
583	20241010	105900	267706765	1307	1308	1308	1307	165
584	20241010	105800	267491026	1313	1313	1313	1313	0
585	20241010	105700	267491026	1313	1313	1313	1313	1
586	20241010	105600	267489713	1308	1308	1308	1308	416
587	20241010	105500	266945585	1309	1307	1309	1307	226
588	20241010	105400	266650196	1308	1308	1308	1308	0
589	20241010	105300	266650196	1308	1311	1311	1308	186
590	20241010	105200	266406905	1307	1307	1311	1307	265
591	20241010	105100	266060546	1312	1312	1312	1312	2
592	20241010	105000	266057922	1307	1307	1307	1307	184
593	20241010	104900	265817434	1314	1315	1315	1307	9
594	20241010	104800	265805648	1307	1306	1310	1306	1174
595	20241010	104700	264268179	1306	1306	1306	1306	373
596	20241010	104600	263781041	1308	1305	1308	1305	203
597	20241010	104500	263515905	1306	1305	1306	1305	47
598	20241010	104400	263454569	1305	1305	1307	1305	211
599	20241010	104300	263179014	1307	1306	1308	1306	15
600	20241010	104200	263159412	1305	1305	1305	1305	303
601	20241010	104100	262763997	1306	1305	1306	1305	45
602	20241010	104000	262705271	1305	1308	1308	1305	113
603	20241010	103900	262557663	1307	1305	1307	1305	774
604	20241010	103800	261546779	1306	1306	1306	1306	3
605	20241010	103700	261542861	1306	1305	1306	1305	87
606	20241010	103600	261429324	1307	1304	1307	1304	217
607	20241010	103500	261146319	1304	1304	1304	1304	0
608	20241010	103400	261146319	1304	1303	1304	1303	435
609	20241010	103300	260579452	1303	1303	1303	1303	79
610	20241010	103200	260476515	1305	1303	1305	1303	38
611	20241010	103100	260426993	1302	1303	1303	1302	194
612	20241010	103000	260174403	1303	1303	1303	1302	380
613	20241010	102900	259679639	1303	1303	1303	1303	46
614	20241010	102800	259619701	1303	1303	1303	1303	2186
615	20241010	102700	256771343	1303	1303	1304	1303	4009
616	20241010	102600	251547612	1303	1303	1303	1303	232
617	20241010	102500	251245316	1303	1303	1303	1302	3188
618	20241010	102400	247094352	1303	1303	1303	1303	45
619	20241010	102300	247035717	1303	1302	1303	1302	191
620	20241010	102200	246787030	1302	1303	1303	1302	176
621	20241010	102100	246557782	1303	1301	1303	1301	834
622	20241010	102000	245472746	1301	1301	1301	1301	400
623	20241010	101900	244952346	1301	1301	1301	1301	54
624	20241010	101800	244882092	1301	1301	1301	1301	447
625	20241010	101700	244300545	1301	1301	1301	1301	192
626	20241010	101600	244050753	1300	1300	1300	1300	20
627	20241010	101500	244024753	1300	1304	1304	1300	1746
628	20241010	101400	241754949	1300	1299	1300	1299	1186
629	20241010	101300	240213335	1299	1299	1299	1299	6
630	20241010	101200	240205541	1299	1299	1299	1299	2604
631	20241010	101100	236822945	1298	1303	1303	1298	20816
632	20241010	101000	209733937	1303	1303	1303	1303	372
633	20241010	100900	209249221	1303	1303	1303	1303	200
634	20241010	100800	208988621	1303	1303	1303	1303	0
635	20241010	100700	208988621	1303	1303	1306	1302	475
636	20241010	100600	208369717	1304	1304	1304	1304	0
637	20241010	100500	208369717	1304	1302	1304	1302	261
638	20241010	100400	208029893	1302	1302	1302	1301	1864
639	20241010	100300	205603341	1302	1302	1302	1302	2634
640	20241010	100200	202173873	1302	1303	1303	1302	796
641	20241010	100100	201137381	1302	1302	1302	1302	187
642	20241010	100000	200893907	1301	1304	1304	1301	4810
643	20241010	095900	194622949	1304	1304	1304	1304	568
644	20241010	095800	193882277	1304	1304	1304	1304	17
645	20241010	095700	193860109	1310	1309	1310	1309	5000
646	20241010	095600	187310516	1306	1311	1311	1306	10995
647	20241010	095500	172918297	1311	1316	1316	1311	23381
648	20241010	095400	142192280	1316	1316	1316	1316	190
649	20241010	095300	141942240	1318	1315	1318	1315	6
650	20241010	095200	141934347	1315	1315	1315	1315	75
651	20241010	095100	141835722	1319	1315	1319	1315	378
652	20241010	095000	141338633	1315	1315	1315	1315	0
653	20241010	094900	141338633	1315	1315	1315	1315	1529
654	20241010	094800	139327998	1314	1315	1315	1314	42
655	20241010	094700	139272808	1318	1318	1318	1318	0
656	20241010	094600	139272808	1318	1318	1318	1318	2000
657	20241010	094500	136636808	1315	1315	1315	1315	1454
658	20241010	094400	134724798	1315	1314	1320	1314	3124
659	20241010	094300	130619603	1314	1310	1314	1310	1357
660	20241010	094200	128838815	1310	1309	1310	1309	557
661	20241010	094100	128109695	1308	1308	1309	1308	93
662	20241010	094000	127988049	1309	1309	1309	1309	127
663	20241010	093900	127821806	1308	1309	1309	1308	372
664	20241010	093800	127335229	1309	1307	1309	1307	45
665	20241010	093700	127276412	1307	1307	1310	1307	149
666	20241010	093600	127081579	1306	1306	1306	1305	775
667	20241010	093500	126069615	1305	1305	1305	1305	192
668	20241010	093400	125819055	1305	1304	1305	1304	44
669	20241010	093300	125761676	1304	1305	1305	1304	1147
670	20241010	093200	124264885	1304	1304	1304	1304	373
671	20241010	093100	123778493	1303	1304	1304	1303	2115
672	20241010	093000	121022558	1303	1303	1303	1303	49
673	20241010	092900	120958711	1302	1302	1302	1301	415
674	20241010	092800	120418382	1301	1302	1302	1301	832
675	20241010	092700	119335699	1303	1303	1303	1303	1
676	20241010	092600	119334396	1302	1300	1303	1300	1497
677	20241010	092500	117387128	1298	1298	1298	1298	198
678	20241010	092400	117130124	1300	1305	1305	1300	9364
679	20241010	092300	104933130	1305	1305	1305	1305	233
680	20241010	092200	104629065	1305	1305	1305	1304	239
681	20241010	092100	104317213	1307	1304	1307	1304	200
682	20241010	092000	104056410	1307	1307	1307	1304	11391
683	20241010	091900	89179133	1307	1307	1307	1306	3454
684	20241010	091800	84665096	1307	1308	1308	1307	542
685	20241010	091700	83956202	1308	1307	1308	1307	2000
686	20241010	091600	81340207	1307	1308	1309	1307	3142
687	20241010	091500	77230934	1308	1313	1313	1308	7026
688	20241010	091400	68023819	1313	1315	1315	1313	3656
689	20241010	091300	63217698	1315	1315	1316	1315	884
690	20241010	091200	62055237	1315	1315	1315	1315	494
691	20241010	091100	61405627	1315	1315	1315	1315	81
692	20241010	091000	61299112	1318	1314	1318	1314	1207
693	20241010	090900	59711114	1314	1314	1314	1314	2000
694	20241010	090800	57083114	1314	1313	1314	1313	20676
695	20241010	090700	29914851	1313	1314	1314	1313	1535
696	20241010	090600	27899247	1314	1323	1323	1314	3155
697	20241010	090500	23732602	1323	1319	1323	1319	1257
698	20241010	090400	22072352	1320	1321	1321	1319	2490
699	20241010	090300	18785720	1321	1323	1323	1312	89
700	20241010	090200	18668196	1323	1317	1323	1306	5065
701	20241010	090100	12037064	1316	1316	1316	1316	0
702	20241010	090000	12037064	1316	1325	1325	1316	9092