KissMeData/035890/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191900	537250661	1518	1518	1518	1518	10925
3	20241002	191800	537250661	1518	1518	1518	1518	0
4	20241002	191700	537250661	1518	1518	1518	1518	0
5	20241002	191600	537250661	1518	1518	1518	1518	0
6	20241002	191500	537250661	1518	1518	1518	1518	0
7	20241002	191400	537250661	1518	1518	1518	1518	0
8	20241002	191300	537250661	1518	1518	1518	1518	0
9	20241002	191200	537250661	1518	1518	1518	1518	0
10	20241002	191100	537250661	1518	1518	1518	1518	0
11	20241002	191000	537250661	1518	1518	1518	1518	0
12	20241002	190900	537250661	1518	1518	1518	1518	0
13	20241002	190800	537250661	1518	1518	1518	1518	0
14	20241002	190700	537250661	1518	1518	1518	1518	0
15	20241002	190600	537250661	1518	1518	1518	1518	0
16	20241002	190500	537250661	1518	1518	1518	1518	0
17	20241002	190400	537250661	1518	1518	1518	1518	0
18	20241002	190300	537250661	1518	1518	1518	1518	0
19	20241002	190200	537250661	1518	1518	1518	1518	0
20	20241002	190100	537250661	1518	1518	1518	1518	0
21	20241002	190000	537250661	1518	1518	1518	1518	0
22	20241002	185900	537250661	1518	1518	1518	1518	0
23	20241002	185800	537250661	1518	1518	1518	1518	0
24	20241002	185700	537250661	1518	1518	1518	1518	0
25	20241002	185600	537250661	1518	1518	1518	1518	0
26	20241002	185500	537250661	1518	1518	1518	1518	0
27	20241002	185400	537250661	1518	1518	1518	1518	0
28	20241002	185300	537250661	1518	1518	1518	1518	0
29	20241002	185200	537250661	1518	1518	1518	1518	0
30	20241002	185100	537250661	1518	1518	1518	1518	0
31	20241002	185000	537250661	1518	1518	1518	1518	0
32	20241002	184900	537250661	1518	1518	1518	1518	10925
33	20241002	184800	537250661	1518	1518	1518	1518	0
34	20241002	184700	537250661	1518	1518	1518	1518	0
35	20241002	184600	537250661	1518	1518	1518	1518	0
36	20241002	184500	537250661	1518	1518	1518	1518	0
37	20241002	184400	537250661	1518	1518	1518	1518	0
38	20241002	184300	537250661	1518	1518	1518	1518	0
39	20241002	184200	537250661	1518	1518	1518	1518	0
40	20241002	184100	537250661	1518	1518	1518	1518	0
41	20241002	184000	537250661	1518	1518	1518	1518	0
42	20241002	183900	537250661	1518	1518	1518	1518	0
43	20241002	183800	537250661	1518	1518	1518	1518	0
44	20241002	183700	537250661	1518	1518	1518	1518	0
45	20241002	183600	537250661	1518	1518	1518	1518	0
46	20241002	183500	537250661	1518	1518	1518	1518	0
47	20241002	183400	537250661	1518	1518	1518	1518	0
48	20241002	183300	537250661	1518	1518	1518	1518	0
49	20241002	183200	537250661	1518	1518	1518	1518	0
50	20241002	183100	537250661	1518	1518	1518	1518	0
51	20241002	183000	537250661	1518	1518	1518	1518	0
52	20241002	182900	537250661	1518	1518	1518	1518	0
53	20241002	182800	537250661	1518	1518	1518	1518	0
54	20241002	182700	537250661	1518	1518	1518	1518	0
55	20241002	182600	537250661	1518	1518	1518	1518	0
56	20241002	182500	537250661	1518	1518	1518	1518	0
57	20241002	182400	537250661	1518	1518	1518	1518	0
58	20241002	182300	537250661	1518	1518	1518	1518	0
59	20241002	182200	537250661	1518	1518	1518	1518	0
60	20241002	182100	537250661	1518	1518	1518	1518	0
61	20241002	182000	537250661	1518	1518	1518	1518	0
62	20241002	181900	537250661	1518	1518	1518	1518	10925
63	20241002	181800	537250661	1518	1518	1518	1518	0
64	20241002	181700	537250661	1518	1518	1518	1518	0
65	20241002	181600	537250661	1518	1518	1518	1518	0
66	20241002	181500	537250661	1518	1518	1518	1518	0
67	20241002	181400	537250661	1518	1518	1518	1518	0
68	20241002	181300	537250661	1518	1518	1518	1518	0
69	20241002	181200	537250661	1518	1518	1518	1518	0
70	20241002	181100	537250661	1518	1518	1518	1518	0
71	20241002	181000	537250661	1518	1518	1518	1518	0
72	20241002	180900	537250661	1518	1518	1518	1518	0
73	20241002	180800	537250661	1518	1518	1518	1518	0
74	20241002	180700	537250661	1518	1518	1518	1518	0
75	20241002	180600	537250661	1518	1518	1518	1518	0
76	20241002	180500	537250661	1518	1518	1518	1518	0
77	20241002	180400	537250661	1518	1518	1518	1518	0
78	20241002	180300	537250661	1518	1518	1518	1518	0
79	20241002	180200	537250661	1518	1518	1518	1518	0
80	20241002	180100	537250661	1518	1518	1518	1518	0
81	20241002	180000	537250661	1518	1518	1518	1518	0
82	20241002	175900	537250661	1518	1518	1518	1518	0
83	20241002	175800	537250661	1518	1518	1518	1518	0
84	20241002	175700	537250661	1518	1518	1518	1518	0
85	20241002	175600	537250661	1518	1518	1518	1518	0
86	20241002	175500	537250661	1518	1518	1518	1518	0
87	20241002	175400	537250661	1518	1518	1518	1518	0
88	20241002	175300	537250661	1518	1518	1518	1518	0
89	20241002	175200	537250661	1518	1518	1518	1518	0
90	20241002	175100	537250661	1518	1518	1518	1518	0
91	20241002	175000	537250661	1518	1518	1518	1518	0
92	20241002	174900	537250661	1518	1518	1518	1518	10925
93	20241002	174800	537250661	1518	1518	1518	1518	0
94	20241002	174700	537250661	1518	1518	1518	1518	0
95	20241002	174600	537250661	1518	1518	1518	1518	0
96	20241002	174500	537250661	1518	1518	1518	1518	0
97	20241002	174400	537250661	1518	1518	1518	1518	0
98	20241002	174300	537250661	1518	1518	1518	1518	0
99	20241002	174200	537250661	1518	1518	1518	1518	0
100	20241002	174100	537250661	1518	1518	1518	1518	0
101	20241002	174000	537250661	1518	1518	1518	1518	0
102	20241002	173900	537250661	1518	1518	1518	1518	0
103	20241002	173800	537250661	1518	1518	1518	1518	0
104	20241002	173700	537250661	1518	1518	1518	1518	0
105	20241002	173600	537250661	1518	1518	1518	1518	0
106	20241002	173500	537250661	1518	1518	1518	1518	0
107	20241002	173400	537250661	1518	1518	1518	1518	0
108	20241002	173300	537250661	1518	1518	1518	1518	0
109	20241002	173200	537250661	1518	1518	1518	1518	0
110	20241002	173100	537250661	1518	1518	1518	1518	0
111	20241002	173000	537250661	1518	1518	1518	1518	0
112	20241002	172900	537250661	1518	1518	1518	1518	0
113	20241002	172800	537250661	1518	1518	1518	1518	0
114	20241002	172700	537250661	1518	1518	1518	1518	0
115	20241002	172600	537250661	1518	1518	1518	1518	0
116	20241002	172500	537250661	1518	1518	1518	1518	0
117	20241002	172400	537250661	1518	1518	1518	1518	0
118	20241002	172300	537250661	1518	1518	1518	1518	0
119	20241002	172200	537250661	1518	1518	1518	1518	0
120	20241002	172100	537250661	1518	1518	1518	1518	0
121	20241002	172000	537250661	1518	1518	1518	1518	0
122	20241002	171900	537250661	1518	1518	1518	1518	10925
123	20241002	171800	537250661	1518	1518	1518	1518	0
124	20241002	171700	537250661	1518	1518	1518	1518	0
125	20241002	171600	537250661	1518	1518	1518	1518	0
126	20241002	171500	537250661	1518	1518	1518	1518	0
127	20241002	171400	537250661	1518	1518	1518	1518	0
128	20241002	171300	537250661	1518	1518	1518	1518	0
129	20241002	171200	537250661	1518	1518	1518	1518	0
130	20241002	171100	537250661	1518	1518	1518	1518	0
131	20241002	171000	537250661	1518	1518	1518	1518	0
132	20241002	170900	537250661	1518	1518	1518	1518	0
133	20241002	170800	537250661	1518	1518	1518	1518	0
134	20241002	170700	537250661	1518	1518	1518	1518	0
135	20241002	170600	537250661	1518	1518	1518	1518	0
136	20241002	170500	537250661	1518	1518	1518	1518	0
137	20241002	170400	537250661	1518	1518	1518	1518	0
138	20241002	170300	537250661	1518	1518	1518	1518	0
139	20241002	170200	537250661	1518	1518	1518	1518	0
140	20241002	170100	537250661	1518	1518	1518	1518	0
141	20241002	170000	537250661	1518	1518	1518	1518	0
142	20241002	165900	537250661	1518	1518	1518	1518	0
143	20241002	165800	537250661	1518	1518	1518	1518	0
144	20241002	165700	537250661	1518	1518	1518	1518	0
145	20241002	165600	537250661	1518	1518	1518	1518	0
146	20241002	165500	537250661	1518	1518	1518	1518	0
147	20241002	165400	537250661	1518	1518	1518	1518	0
148	20241002	165300	537250661	1518	1518	1518	1518	0
149	20241002	165200	537250661	1518	1518	1518	1518	0
150	20241002	165100	537250661	1518	1518	1518	1518	0
151	20241002	165000	537250661	1518	1518	1518	1518	0
152	20241002	164900	537250661	1518	1518	1518	1518	10925
153	20241002	164800	537250661	1518	1518	1518	1518	0
154	20241002	164700	537250661	1518	1518	1518	1518	0
155	20241002	164600	537250661	1518	1518	1518	1518	0
156	20241002	164500	537250661	1518	1518	1518	1518	0
157	20241002	164400	537250661	1518	1518	1518	1518	0
158	20241002	164300	537250661	1518	1518	1518	1518	0
159	20241002	164200	537250661	1518	1518	1518	1518	0
160	20241002	164100	537250661	1518	1518	1518	1518	0
161	20241002	164000	537250661	1518	1518	1518	1518	0
162	20241002	163900	537250661	1518	1518	1518	1518	0
163	20241002	163800	537250661	1518	1518	1518	1518	0
164	20241002	163700	537250661	1518	1518	1518	1518	0
165	20241002	163600	537250661	1518	1518	1518	1518	0
166	20241002	163500	537250661	1518	1518	1518	1518	0
167	20241002	163400	537250661	1518	1518	1518	1518	0
168	20241002	163300	537250661	1518	1518	1518	1518	0
169	20241002	163200	537250661	1518	1518	1518	1518	0
170	20241002	163100	537250661	1518	1518	1518	1518	0
171	20241002	163000	537250661	1518	1518	1518	1518	0
172	20241002	162900	537250661	1518	1518	1518	1518	0
173	20241002	162800	537250661	1518	1518	1518	1518	0
174	20241002	162700	537250661	1518	1518	1518	1518	0
175	20241002	162600	537250661	1518	1518	1518	1518	0
176	20241002	162500	537250661	1518	1518	1518	1518	0
177	20241002	162400	537250661	1518	1518	1518	1518	0
178	20241002	162300	537250661	1518	1518	1518	1518	0
179	20241002	162200	537250661	1518	1518	1518	1518	0
180	20241002	162100	537250661	1518	1518	1518	1518	0
181	20241002	162000	537250661	1518	1518	1518	1518	0
182	20241002	161900	537250661	1518	1518	1518	1518	10925
183	20241002	161800	537250661	1518	1518	1518	1518	0
184	20241002	161700	537250661	1518	1518	1518	1518	0
185	20241002	161600	537250661	1518	1518	1518	1518	0
186	20241002	161500	537250661	1518	1518	1518	1518	0
187	20241002	161400	537250661	1518	1518	1518	1518	0
188	20241002	161300	537250661	1518	1518	1518	1518	0
189	20241002	161200	537250661	1518	1518	1518	1518	0
190	20241002	161100	537250661	1518	1518	1518	1518	0
191	20241002	161000	537250661	1518	1518	1518	1518	0
192	20241002	160900	537250661	1518	1518	1518	1518	0
193	20241002	160800	537250661	1518	1518	1518	1518	0
194	20241002	160700	537250661	1518	1518	1518	1518	0
195	20241002	160600	537250661	1518	1518	1518	1518	0
196	20241002	160500	537250661	1518	1518	1518	1518	0
197	20241002	160400	537250661	1518	1518	1518	1518	0
198	20241002	160300	537250661	1518	1518	1518	1518	0
199	20241002	160200	537250661	1518	1518	1518	1518	0
200	20241002	160100	537250661	1518	1518	1518	1518	0
201	20241002	160000	537250661	1518	1518	1518	1518	0
202	20241002	155900	537250661	1518	1518	1518	1518	0
203	20241002	155800	537250661	1518	1518	1518	1518	0
204	20241002	155700	537250661	1518	1518	1518	1518	0
205	20241002	155600	537250661	1518	1518	1518	1518	0
206	20241002	155500	537250661	1518	1518	1518	1518	0
207	20241002	155400	537250661	1518	1518	1518	1518	0
208	20241002	155300	537250661	1518	1518	1518	1518	0
209	20241002	155200	537250661	1518	1518	1518	1518	0
210	20241002	155100	537250661	1518	1518	1518	1518	0
211	20241002	155000	537250661	1518	1518	1518	1518	0
212	20241002	154900	537250661	1518	1518	1518	1518	10925
213	20241002	154800	537250661	1518	1518	1518	1518	0
214	20241002	154700	537250661	1518	1518	1518	1518	0
215	20241002	154600	537250661	1518	1518	1518	1518	0
216	20241002	154500	537250661	1518	1518	1518	1518	0
217	20241002	154400	537250661	1518	1518	1518	1518	0
218	20241002	154300	537250661	1518	1518	1518	1518	0
219	20241002	154200	537250661	1518	1518	1518	1518	0
220	20241002	154100	537250661	1518	1518	1518	1518	0
221	20241002	154000	537250661	1518	1518	1518	1518	0
222	20241002	153900	537250661	1518	1518	1518	1518	0
223	20241002	153800	537250661	1518	1518	1518	1518	0
224	20241002	153700	537250661	1518	1518	1518	1518	0
225	20241002	153600	537250661	1518	1518	1518	1518	0
226	20241002	153500	537250661	1518	1518	1518	1518	0
227	20241002	153400	537250661	1518	1518	1518	1518	0
228	20241002	153300	537250661	1518	1518	1518	1518	0
229	20241002	153200	537250661	1518	1518	1518	1518	0
230	20241002	153100	537250661	1518	1518	1518	1518	0
231	20241002	153000	537250661	1518	1518	1518	1518	10925
232	20241002	152900	520666511	1518	1518	1518	1518	0
233	20241002	152800	520666511	1518	1518	1518	1518	0
234	20241002	152700	520666511	1518	1518	1518	1518	0
235	20241002	152600	520666511	1518	1518	1518	1518	0
236	20241002	152500	520666511	1518	1518	1518	1518	0
237	20241002	152400	520666511	1518	1518	1518	1518	0
238	20241002	152300	520666511	1518	1518	1518	1518	0
239	20241002	152200	520666511	1518	1518	1518	1518	0
240	20241002	152100	520666511	1518	1518	1518	1518	0
241	20241002	152000	520666511	1518	1518	1518	1518	0
242	20241002	151900	520666511	1518	1519	1520	1518	2235
243	20241002	151800	517269642	1520	1520	1520	1520	32
244	20241002	151700	517221002	1520	1519	1520	1519	29
245	20241002	151600	517176950	1519	1519	1520	1519	3674
246	20241002	151500	511592608	1519	1519	1519	1519	2744
247	20241002	151400	507424472	1520	1520	1520	1520	1
248	20241002	151300	507422952	1519	1519	1519	1518	210
249	20241002	151200	507104129	1518	1519	1520	1518	438
250	20241002	151100	506438862	1519	1518	1519	1518	1073
251	20241002	151000	504809058	1518	1519	1519	1518	737
252	20241002	150900	503690166	1519	1519	1519	1519	6592
253	20241002	150800	493676918	1519	1519	1519	1519	6
254	20241002	150700	493667804	1519	1519	1519	1519	6246
255	20241002	150600	484180130	1521	1519	1521	1519	897
256	20241002	150500	482817575	1519	1520	1520	1519	4826
257	20241002	150400	475482245	1521	1521	1521	1521	0
258	20241002	150300	475482245	1521	1521	1521	1521	0
259	20241002	150200	475482245	1521	1521	1521	1521	570
260	20241002	150100	474615275	1523	1520	1523	1520	621
261	20241002	150000	473669855	1523	1523	1523	1523	0
262	20241002	145900	473669855	1523	1523	1523	1523	0
263	20241002	145800	473669855	1523	1521	1523	1520	357
264	20241002	145700	473127173	1520	1520	1520	1520	379
265	20241002	145600	472551093	1521	1519	1521	1519	1050
266	20241002	145500	470954755	1520	1521	1521	1519	1270
267	20241002	145400	469024704	1520	1520	1520	1519	3486
268	20241002	145300	463726340	1519	1522	1522	1519	16588
269	20241002	145200	438500191	1522	1523	1523	1522	339
270	20241002	145100	437983953	1523	1523	1523	1523	235
271	20241002	145000	437626048	1522	1522	1522	1522	15
272	20241002	144900	437603218	1522	1522	1522	1522	0
273	20241002	144800	437603218	1522	1525	1525	1522	423
274	20241002	144700	436958809	1525	1522	1525	1522	352
275	20241002	144600	436422225	1522	1522	1522	1522	163
276	20241002	144500	436174139	1522	1522	1522	1522	97
277	20241002	144400	436026505	1522	1522	1522	1522	0
278	20241002	144300	436026505	1522	1525	1525	1522	105
279	20241002	144200	435866689	1523	1523	1523	1523	388
280	20241002	144100	435275765	1523	1522	1523	1522	2511
281	20241002	144000	431454012	1522	1522	1522	1522	140
282	20241002	143900	431240932	1522	1522	1522	1522	74
283	20241002	143800	431128304	1525	1525	1525	1525	0
284	20241002	143700	431128304	1525	1524	1525	1523	3128
285	20241002	143600	426363905	1524	1524	1524	1524	0
286	20241002	143500	426363905	1524	1524	1524	1524	0
287	20241002	143400	426363905	1524	1523	1525	1523	666
288	20241002	143300	425348930	1523	1523	1525	1523	455
289	20241002	143200	424655509	1525	1525	1525	1525	261
290	20241002	143100	424257484	1525	1525	1525	1525	0
291	20241002	143000	424257484	1525	1525	1525	1525	0
292	20241002	142900	424257484	1525	1525	1525	1525	1
293	20241002	142800	424255959	1523	1523	1523	1523	1000
294	20241002	142700	422732959	1523	1523	1523	1523	1229
295	20241002	142600	420861192	1523	1523	1523	1523	1124
296	20241002	142500	419149340	1523	1523	1523	1523	0
297	20241002	142400	419149340	1523	1523	1523	1523	1269
298	20241002	142300	417216653	1523	1523	1523	1523	1
299	20241002	142200	417215130	1523	1523	1523	1523	0
300	20241002	142100	417215130	1523	1523	1523	1522	7
301	20241002	142000	417204473	1522	1522	1522	1522	167
302	20241002	141900	416950299	1522	1522	1522	1522	2062
303	20241002	141800	413811935	1522	1523	1523	1522	24
304	20241002	141700	413775403	1523	1523	1523	1523	3175
305	20241002	141600	408939878	1523	1523	1523	1523	139
306	20241002	141500	408728181	1524	1524	1524	1524	0
307	20241002	141400	408728181	1524	1524	1524	1524	0
308	20241002	141300	408728181	1524	1524	1524	1524	166
309	20241002	141200	408475197	1524	1524	1525	1524	103
310	20241002	141100	408318224	1525	1525	1525	1525	1
311	20241002	141000	408316699	1525	1525	1525	1525	0
312	20241002	140900	408316699	1525	1525	1525	1525	0
313	20241002	140800	408316699	1525	1524	1525	1524	3000
314	20241002	140700	403742745	1523	1523	1523	1523	25
315	20241002	140600	403704670	1523	1523	1523	1523	836
316	20241002	140500	402431442	1522	1522	1522	1522	81
317	20241002	140400	402308160	1523	1523	1523	1523	0
318	20241002	140300	402308160	1523	1523	1523	1523	1
319	20241002	140200	402306637	1523	1523	1523	1523	645
320	20241002	140100	401324302	1523	1523	1523	1523	85
321	20241002	140000	401194847	1523	1523	1523	1523	12
322	20241002	135900	401176571	1523	1523	1523	1523	72
323	20241002	135800	401066915	1523	1523	1523	1523	0
324	20241002	135700	401066915	1523	1523	1523	1523	73
325	20241002	135600	400955736	1523	1523	1523	1523	144
326	20241002	135500	400736424	1523	1523	1523	1523	1
327	20241002	135400	400734901	1524	1524	1524	1524	10
328	20241002	135300	400719661	1524	1524	1524	1524	0
329	20241002	135200	400719661	1524	1524	1524	1524	0
330	20241002	135100	400719661	1524	1524	1524	1524	0
331	20241002	135000	400719661	1524	1524	1524	1524	700
332	20241002	134900	399652861	1522	1522	1522	1522	63
333	20241002	134800	399556975	1524	1524	1524	1524	0
334	20241002	134700	399556975	1524	1522	1524	1522	1605
335	20241002	134600	397114163	1523	1523	1523	1523	0
336	20241002	134500	397114163	1523	1523	1523	1523	0
337	20241002	134400	397114163	1523	1523	1523	1523	13
338	20241002	134300	397094364	1522	1522	1522	1522	1
339	20241002	134200	397092842	1522	1523	1523	1522	1068
340	20241002	134100	395467147	1525	1525	1525	1525	0
341	20241002	134000	395467147	1525	1525	1525	1525	1311
342	20241002	133900	393467872	1522	1522	1522	1522	10
343	20241002	133800	393452652	1523	1523	1523	1523	0
344	20241002	133700	393452652	1523	1523	1523	1523	0
345	20241002	133600	393452652	1523	1523	1523	1523	0
346	20241002	133500	393452652	1523	1523	1523	1523	0
347	20241002	133400	393452652	1523	1523	1523	1523	2139
348	20241002	133300	390194955	1523	1523	1523	1523	0
349	20241002	133200	390194955	1523	1523	1523	1523	51
350	20241002	133100	390117282	1525	1525	1525	1525	0
351	20241002	133000	390117282	1525	1525	1525	1525	154
352	20241002	132900	389882432	1526	1526	1526	1524	17043
353	20241002	132800	363885330	1527	1527	1527	1527	154
354	20241002	132700	363650172	1528	1528	1528	1528	351
355	20241002	132600	363113844	1527	1527	1527	1527	1
356	20241002	132500	363112317	1528	1528	1528	1528	2
357	20241002	132400	363109261	1528	1528	1528	1528	25
358	20241002	132300	363071061	1528	1528	1528	1528	37
359	20241002	132200	363014525	1527	1529	1529	1527	5201
360	20241002	132100	355070375	1528	1528	1528	1528	0
361	20241002	132000	355070375	1528	1528	1528	1528	0
362	20241002	131900	355070375	1528	1528	1528	1528	1
363	20241002	131800	355068847	1529	1529	1529	1529	3
364	20241002	131700	355064260	1528	1528	1528	1528	0
365	20241002	131600	355064260	1528	1528	1528	1528	951
366	20241002	131500	353611132	1528	1528	1528	1528	1
367	20241002	131400	353609604	1528	1528	1528	1528	21
368	20241002	131300	353577516	1528	1528	1528	1528	2
369	20241002	131200	353574460	1528	1528	1528	1528	161
370	20241002	131100	353328452	1529	1529	1529	1529	5
371	20241002	131000	353320807	1529	1529	1529	1529	155
372	20241002	130900	353083812	1527	1527	1527	1527	119
373	20241002	130800	352902099	1527	1527	1527	1527	186
374	20241002	130700	352618077	1527	1527	1527	1527	0
375	20241002	130600	352618077	1527	1527	1527	1527	0
376	20241002	130500	352618077	1527	1528	1528	1527	3737
377	20241002	130400	346908320	1529	1529	1529	1529	0
378	20241002	130300	346908320	1529	1529	1529	1529	101
379	20241002	130200	346753891	1529	1529	1529	1529	12
380	20241002	130100	346735543	1529	1529	1529	1529	99
381	20241002	130000	346584172	1529	1529	1529	1529	90
382	20241002	125900	346446562	1528	1528	1528	1528	355
383	20241002	125800	345904122	1528	1528	1528	1528	103
384	20241002	125700	345746738	1528	1528	1528	1528	6
385	20241002	125600	345737570	1528	1528	1528	1528	2368
386	20241002	125500	342119266	1529	1529	1529	1529	0
387	20241002	125400	342119266	1529	1529	1529	1529	50
388	20241002	125300	342042816	1529	1529	1529	1529	20
389	20241002	125200	342012236	1529	1529	1529	1529	520
390	20241002	125100	341217156	1530	1530	1530	1530	147
391	20241002	125000	340992246	1531	1531	1531	1531	0
392	20241002	124900	340992246	1531	1532	1532	1531	1505
393	20241002	124800	338687930	1533	1533	1533	1533	29
394	20241002	124700	338643473	1533	1533	1533	1533	1
395	20241002	124600	338641940	1533	1533	1533	1533	0
396	20241002	124500	338641940	1533	1532	1533	1532	232
397	20241002	124400	338286514	1532	1532	1532	1532	825
398	20241002	124300	337022614	1531	1531	1531	1531	0
399	20241002	124200	337022614	1531	1530	1531	1530	41
400	20241002	124100	336959873	1530	1532	1532	1530	9
401	20241002	124000	336946087	1530	1530	1530	1530	0
402	20241002	123900	336946087	1530	1530	1530	1530	0
403	20241002	123800	336946087	1530	1530	1530	1530	1144
404	20241002	123700	335195767	1529	1529	1529	1529	0
405	20241002	123600	335195767	1529	1529	1529	1529	0
406	20241002	123500	335195767	1529	1529	1529	1529	1697
407	20241002	123400	332601054	1528	1528	1528	1528	102
408	20241002	123300	332445198	1528	1528	1528	1528	4
409	20241002	123200	332439086	1528	1528	1528	1528	913
410	20241002	123100	331044022	1527	1527	1527	1527	0
411	20241002	123000	331044022	1527	1528	1528	1527	309
412	20241002	122900	330572169	1528	1528	1528	1527	352
413	20241002	122800	330034663	1528	1528	1528	1528	854
414	20241002	122700	328729751	1529	1529	1529	1529	0
415	20241002	122600	328729751	1529	1529	1529	1529	2
416	20241002	122500	328726693	1528	1528	1528	1528	500
417	20241002	122400	327962693	1529	1529	1529	1529	0
418	20241002	122300	327962693	1529	1529	1529	1529	0
419	20241002	122200	327962693	1529	1529	1529	1529	0
420	20241002	122100	327962693	1529	1529	1529	1529	0
421	20241002	122000	327962693	1529	1529	1529	1529	100
422	20241002	121900	327809793	1528	1528	1528	1528	64
423	20241002	121800	327712001	1528	1528	1528	1528	78
424	20241002	121700	327592817	1528	1528	1528	1528	112
425	20241002	121600	327421681	1528	1528	1528	1528	161
426	20241002	121500	327175673	1528	1528	1528	1528	159
427	20241002	121400	326932721	1528	1528	1528	1528	659
428	20241002	121300	325925769	1528	1528	1528	1528	0
429	20241002	121200	325925769	1528	1528	1528	1528	6
430	20241002	121100	325916601	1528	1528	1528	1528	475
431	20241002	121000	325190801	1526	1528	1528	1526	1695
432	20241002	120900	322601991	1528	1528	1528	1528	0
433	20241002	120800	322601991	1528	1528	1528	1528	21
434	20241002	120700	322569903	1529	1529	1529	1529	0
435	20241002	120600	322569903	1529	1529	1529	1529	0
436	20241002	120500	322569903	1529	1529	1529	1529	0
437	20241002	120400	322569903	1529	1529	1529	1529	744
438	20241002	120300	321432327	1527	1527	1527	1527	0
439	20241002	120200	321432327	1527	1527	1527	1527	0
440	20241002	120100	321432327	1527	1527	1527	1527	0
441	20241002	120000	321432327	1527	1527	1527	1527	0
442	20241002	115900	321432327	1527	1527	1527	1527	0
443	20241002	115800	321432327	1527	1527	1527	1527	349
444	20241002	115700	320899404	1527	1527	1527	1527	0
445	20241002	115600	320899404	1527	1527	1527	1527	9
446	20241002	115500	320885661	1527	1527	1527	1527	0
447	20241002	115400	320885661	1527	1527	1527	1527	100
448	20241002	115300	320732961	1527	1527	1527	1527	0
449	20241002	115200	320732961	1527	1527	1527	1527	9
450	20241002	115100	320719218	1527	1527	1527	1527	0
451	20241002	115000	320719218	1527	1527	1527	1527	0
452	20241002	114900	320719218	1527	1527	1527	1527	0
453	20241002	114800	320719218	1527	1527	1527	1527	130
454	20241002	114700	320520708	1527	1527	1527	1527	71
455	20241002	114600	320412291	1528	1528	1528	1528	0
456	20241002	114500	320412291	1528	1528	1528	1528	0
457	20241002	114400	320412291	1528	1528	1528	1528	650
458	20241002	114300	319419091	1528	1528	1528	1528	11
459	20241002	114200	319402283	1529	1529	1529	1529	0
460	20241002	114100	319402283	1529	1529	1529	1529	64
461	20241002	114000	319304427	1529	1529	1529	1529	707
462	20241002	113900	318223424	1529	1532	1532	1529	15060
463	20241002	113800	295178319	1532	1532	1532	1532	1
464	20241002	113700	295176787	1532	1532	1532	1532	1
465	20241002	113600	295175255	1532	1532	1532	1532	0
466	20241002	113500	295175255	1532	1532	1533	1532	2166
467	20241002	113400	291856915	1533	1533	1533	1533	0
468	20241002	113300	291856915	1533	1533	1533	1533	423
469	20241002	113200	291208456	1534	1534	1534	1534	622
470	20241002	113100	290254308	1534	1533	1534	1532	2088
471	20241002	113000	287053732	1532	1534	1534	1532	5446
472	20241002	112900	278705690	1534	1536	1536	1534	6602
473	20241002	112800	268574690	1536	1536	1536	1536	0
474	20241002	112700	268574690	1536	1536	1536	1536	858
475	20241002	112600	267256802	1536	1535	1536	1535	1122
476	20241002	112500	265534503	1535	1534	1535	1534	1200
477	20241002	112400	263693556	1534	1535	1535	1534	347
478	20241002	112300	263161087	1536	1536	1536	1536	0
479	20241002	112200	263161087	1536	1536	1536	1536	0
480	20241002	112100	263161087	1536	1536	1536	1536	0
481	20241002	112000	263161087	1536	1538	1538	1536	6674
482	20241002	111900	252900426	1539	1539	1539	1539	0
483	20241002	111800	252900426	1539	1539	1539	1539	6
484	20241002	111700	252891192	1539	1540	1540	1539	819
485	20241002	111600	251630715	1539	1539	1539	1539	0
486	20241002	111500	251630715	1539	1539	1539	1539	0
487	20241002	111400	251630715	1539	1540	1540	1539	480
488	20241002	111300	250891990	1540	1540	1540	1540	10
489	20241002	111200	250876590	1540	1540	1540	1540	0
490	20241002	111100	250876590	1540	1540	1540	1540	0
491	20241002	111000	250876590	1540	1540	1540	1540	22
492	20241002	110900	250842710	1538	1538	1538	1538	0
493	20241002	110800	250842710	1538	1538	1538	1538	0
494	20241002	110700	250842710	1538	1538	1538	1538	0
495	20241002	110600	250842710	1538	1540	1540	1538	2254
496	20241002	110500	247375997	1540	1540	1540	1540	14
497	20241002	110400	247354437	1540	1540	1540	1540	23
498	20241002	110300	247319017	1538	1538	1538	1538	0
499	20241002	110200	247319017	1538	1538	1538	1538	2
500	20241002	110100	247315941	1538	1542	1542	1537	21472
501	20241002	110000	214253127	1542	1542	1542	1542	0
502	20241002	105900	214253127	1542	1542	1542	1542	2
503	20241002	105800	214250043	1543	1543	1543	1543	0
504	20241002	105700	214250043	1543	1543	1543	1543	914
505	20241002	105600	212839741	1544	1544	1544	1544	100
506	20241002	105500	212685341	1543	1543	1543	1543	234
507	20241002	105400	212324279	1543	1543	1543	1543	0
508	20241002	105300	212324279	1543	1543	1543	1543	0
509	20241002	105200	212324279	1543	1543	1543	1543	140
510	20241002	105100	212108259	1543	1544	1544	1543	2847
511	20241002	105000	207715336	1543	1543	1543	1543	152
512	20241002	104900	207480800	1543	1543	1543	1543	0
513	20241002	104800	207480800	1543	1543	1543	1543	320
514	20241002	104700	206987040	1544	1544	1544	1544	0
515	20241002	104600	206987040	1544	1544	1544	1544	0
516	20241002	104500	206987040	1544	1544	1544	1544	736
517	20241002	104400	205850656	1544	1544	1544	1544	2
518	20241002	104300	205847568	1544	1544	1544	1544	0
519	20241002	104200	205847568	1544	1544	1544	1544	164
520	20241002	104100	205594352	1545	1545	1545	1545	1
521	20241002	104000	205592807	1545	1545	1545	1545	100
522	20241002	103900	205438307	1545	1545	1545	1545	596
523	20241002	103800	204517487	1546	1545	1546	1545	1451
524	20241002	103700	202275327	1546	1547	1549	1545	3482
525	20241002	103600	196891113	1545	1545	1545	1545	0
526	20241002	103500	196891113	1545	1545	1545	1545	50
527	20241002	103400	196813863	1545	1545	1545	1545	110
528	20241002	103300	196643913	1553	1553	1553	1553	5
529	20241002	103200	196636148	1546	1546	1546	1546	200
530	20241002	103100	196326948	1546	1546	1546	1546	1
531	20241002	103000	196325402	1554	1554	1554	1554	0
532	20241002	102900	196325402	1554	1554	1554	1545	2022
533	20241002	102800	193199834	1546	1546	1546	1546	0
534	20241002	102700	193199834	1546	1546	1546	1546	0
535	20241002	102600	193199834	1546	1546	1546	1546	214
536	20241002	102500	192868990	1546	1546	1546	1546	13
537	20241002	102400	192848892	1546	1546	1546	1546	1
538	20241002	102300	192847346	1546	1546	1555	1546	65
539	20241002	102200	192746766	1547	1555	1555	1547	2775
540	20241002	102100	188449944	1555	1553	1555	1550	805
541	20241002	102000	187198770	1555	1554	1555	1554	5580
542	20241002	101900	178521872	1547	1555	1555	1547	114
543	20241002	101800	178345250	1555	1549	1555	1549	969
544	20241002	101700	176842486	1547	1547	1547	1547	0
545	20241002	101600	176842486	1547	1550	1551	1547	1124
546	20241002	101500	175100364	1550	1552	1553	1550	1748
547	20241002	101400	172389307	1551	1548	1551	1548	59
548	20241002	101300	172297828	1548	1546	1548	1546	16
549	20241002	101200	172273086	1545	1546	1546	1545	736
550	20241002	101100	171135265	1546	1546	1546	1546	371
551	20241002	101000	170561699	1546	1546	1546	1546	376
552	20241002	100900	169980403	1543	1545	1546	1543	294
553	20241002	100800	169526369	1545	1547	1547	1543	1778
554	20241002	100700	166779959	1550	1550	1550	1550	0
555	20241002	100600	166779959	1550	1544	1550	1544	1417
556	20241002	100500	164591715	1544	1543	1544	1543	51
557	20241002	100400	164513019	1543	1542	1543	1542	5
558	20241002	100300	164505306	1541	1540	1541	1540	45
559	20241002	100200	164435983	1540	1540	1540	1540	0
560	20241002	100100	164435983	1540	1540	1540	1540	1615
561	20241002	100000	161948883	1539	1539	1539	1539	3
562	20241002	095900	161944266	1539	1539	1539	1539	469
563	20241002	095800	161222475	1539	1540	1540	1539	1008
564	20241002	095700	159671108	1540	1540	1540	1540	0
565	20241002	095600	159671108	1540	1541	1541	1540	265
566	20241002	095500	159262945	1541	1541	1541	1541	16
567	20241002	095400	159238289	1541	1541	1541	1541	1
568	20241002	095300	159236748	1541	1541	1541	1541	195
569	20241002	095200	158936253	1541	1541	1541	1541	990
570	20241002	095100	157410663	1543	1549	1549	1541	4651
571	20241002	095000	150224438	1549	1548	1549	1548	180
572	20241002	094900	149945797	1547	1546	1547	1546	359
573	20241002	094800	149390780	1545	1546	1546	1545	353
574	20241002	094700	148845045	1544	1543	1545	1543	151
575	20241002	094600	148612027	1543	1543	1543	1542	22
576	20241002	094500	148578095	1543	1542	1543	1542	555
577	20241002	094400	147722284	1542	1542	1542	1542	1
578	20241002	094300	147720742	1541	1541	1541	1541	61
579	20241002	094200	147626741	1540	1540	1540	1540	1
580	20241002	094100	147625201	1540	1540	1541	1540	157
581	20241002	094000	147383419	1538	1538	1538	1538	1408
582	20241002	093900	145217915	1536	1535	1536	1535	143
583	20241002	093800	144998405	1535	1535	1535	1535	6
584	20241002	093700	144989195	1534	1533	1534	1533	1665
585	20241002	093600	142435115	1533	1533	1533	1533	30
586	20241002	093500	142389125	1532	1535	1535	1532	281
587	20241002	093400	141958479	1532	1532	1532	1532	0
588	20241002	093300	141958479	1532	1532	1532	1532	0
589	20241002	093200	141958479	1532	1535	1535	1532	13105
590	20241002	093100	121872463	1534	1535	1535	1534	110
591	20241002	093000	121703671	1535	1535	1535	1535	0
592	20241002	092900	121703671	1535	1535	1535	1535	73
593	20241002	092800	121591616	1535	1539	1539	1535	5300
594	20241002	092700	113445375	1541	1541	1541	1541	18
595	20241002	092600	113417637	1541	1537	1541	1537	2397
596	20241002	092500	109732096	1535	1532	1535	1532	5504
597	20241002	092400	101285969	1530	1529	1530	1529	484
598	20241002	092300	100545925	1527	1527	1527	1527	741
599	20241002	092200	99414418	1527	1526	1527	1526	1001
600	20241002	092100	97886891	1526	1529	1529	1526	5906
601	20241002	092000	88862894	1530	1532	1532	1530	8270
602	20241002	091900	76203229	1532	1532	1532	1532	1154
603	20241002	091800	74435301	1532	1533	1533	1532	1979
604	20241002	091700	71402970	1532	1533	1533	1532	429
605	20241002	091600	70745343	1533	1535	1535	1533	8232
606	20241002	091500	58119693	1535	1541	1541	1534	12440
607	20241002	091400	38999500	1540	1541	1541	1540	127
608	20241002	091300	38803919	1540	1540	1540	1539	87
609	20241002	091200	38669971	1539	1539	1539	1539	451
610	20241002	091100	37975882	1538	1539	1539	1538	23
611	20241002	091000	37940507	1538	1541	1541	1538	2081
612	20241002	090900	34739534	1542	1545	1545	1542	18
613	20241002	090800	34711772	1542	1543	1545	1540	1334
614	20241002	090700	32654662	1540	1545	1545	1540	1131
615	20241002	090600	30909755	1546	1555	1555	1546	4461
616	20241002	090500	23996716	1557	1559	1559	1555	4025
617	20241002	090400	17730888	1559	1559	1566	1559	954
618	20241002	090300	16243588	1558	1559	1559	1558	727
619	20241002	090200	15110609	1571	1571	1571	1571	0
620	20241002	090100	15110609	1571	1569	1574	1555	4943
621	20241002	090000	7363816	1569	1567	1569	1566	4699