KissMeData/403490/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	213100	330932135	1874	1874	1874	1874	1120
3	20241002	213000	330932135	1874	1874	1874	1874	0
4	20241002	212900	330932135	1874	1874	1874	1874	0
5	20241002	212800	330932135	1874	1874	1874	1874	0
6	20241002	212700	330932135	1874	1874	1874	1874	0
7	20241002	212600	330932135	1874	1874	1874	1874	0
8	20241002	212500	330932135	1874	1874	1874	1874	0
9	20241002	212400	330932135	1874	1874	1874	1874	0
10	20241002	212300	330932135	1874	1874	1874	1874	0
11	20241002	212200	330932135	1874	1874	1874	1874	0
12	20241002	212100	330932135	1874	1874	1874	1874	0
13	20241002	212000	330932135	1874	1874	1874	1874	0
14	20241002	211900	330932135	1874	1874	1874	1874	0
15	20241002	211800	330932135	1874	1874	1874	1874	0
16	20241002	211700	330932135	1874	1874	1874	1874	0
17	20241002	211600	330932135	1874	1874	1874	1874	0
18	20241002	211500	330932135	1874	1874	1874	1874	0
19	20241002	211400	330932135	1874	1874	1874	1874	0
20	20241002	211300	330932135	1874	1874	1874	1874	0
21	20241002	211200	330932135	1874	1874	1874	1874	0
22	20241002	211100	330932135	1874	1874	1874	1874	0
23	20241002	211000	330932135	1874	1874	1874	1874	0
24	20241002	210900	330932135	1874	1874	1874	1874	0
25	20241002	210800	330932135	1874	1874	1874	1874	0
26	20241002	210700	330932135	1874	1874	1874	1874	0
27	20241002	210600	330932135	1874	1874	1874	1874	0
28	20241002	210500	330932135	1874	1874	1874	1874	0
29	20241002	210400	330932135	1874	1874	1874	1874	0
30	20241002	210300	330932135	1874	1874	1874	1874	0
31	20241002	210200	330932135	1874	1874	1874	1874	0
32	20241002	210100	330932135	1874	1874	1874	1874	1120
33	20241002	210000	330932135	1874	1874	1874	1874	0
34	20241002	205900	330932135	1874	1874	1874	1874	0
35	20241002	205800	330932135	1874	1874	1874	1874	0
36	20241002	205700	330932135	1874	1874	1874	1874	0
37	20241002	205600	330932135	1874	1874	1874	1874	0
38	20241002	205500	330932135	1874	1874	1874	1874	0
39	20241002	205400	330932135	1874	1874	1874	1874	0
40	20241002	205300	330932135	1874	1874	1874	1874	0
41	20241002	205200	330932135	1874	1874	1874	1874	0
42	20241002	205100	330932135	1874	1874	1874	1874	0
43	20241002	205000	330932135	1874	1874	1874	1874	0
44	20241002	204900	330932135	1874	1874	1874	1874	0
45	20241002	204800	330932135	1874	1874	1874	1874	0
46	20241002	204700	330932135	1874	1874	1874	1874	0
47	20241002	204600	330932135	1874	1874	1874	1874	0
48	20241002	204500	330932135	1874	1874	1874	1874	0
49	20241002	204400	330932135	1874	1874	1874	1874	0
50	20241002	204300	330932135	1874	1874	1874	1874	0
51	20241002	204200	330932135	1874	1874	1874	1874	0
52	20241002	204100	330932135	1874	1874	1874	1874	0
53	20241002	204000	330932135	1874	1874	1874	1874	0
54	20241002	203900	330932135	1874	1874	1874	1874	0
55	20241002	203800	330932135	1874	1874	1874	1874	0
56	20241002	203700	330932135	1874	1874	1874	1874	0
57	20241002	203600	330932135	1874	1874	1874	1874	0
58	20241002	203500	330932135	1874	1874	1874	1874	0
59	20241002	203400	330932135	1874	1874	1874	1874	0
60	20241002	203300	330932135	1874	1874	1874	1874	0
61	20241002	203200	330932135	1874	1874	1874	1874	0
62	20241002	203100	330932135	1874	1874	1874	1874	1120
63	20241002	203000	330932135	1874	1874	1874	1874	0
64	20241002	202900	330932135	1874	1874	1874	1874	0
65	20241002	202800	330932135	1874	1874	1874	1874	0
66	20241002	202700	330932135	1874	1874	1874	1874	0
67	20241002	202600	330932135	1874	1874	1874	1874	0
68	20241002	202500	330932135	1874	1874	1874	1874	0
69	20241002	202400	330932135	1874	1874	1874	1874	0
70	20241002	202300	330932135	1874	1874	1874	1874	0
71	20241002	202200	330932135	1874	1874	1874	1874	0
72	20241002	202100	330932135	1874	1874	1874	1874	0
73	20241002	202000	330932135	1874	1874	1874	1874	0
74	20241002	201900	330932135	1874	1874	1874	1874	0
75	20241002	201800	330932135	1874	1874	1874	1874	0
76	20241002	201700	330932135	1874	1874	1874	1874	0
77	20241002	201600	330932135	1874	1874	1874	1874	0
78	20241002	201500	330932135	1874	1874	1874	1874	0
79	20241002	201400	330932135	1874	1874	1874	1874	0
80	20241002	201300	330932135	1874	1874	1874	1874	0
81	20241002	201200	330932135	1874	1874	1874	1874	0
82	20241002	201100	330932135	1874	1874	1874	1874	0
83	20241002	201000	330932135	1874	1874	1874	1874	0
84	20241002	200900	330932135	1874	1874	1874	1874	0
85	20241002	200800	330932135	1874	1874	1874	1874	0
86	20241002	200700	330932135	1874	1874	1874	1874	0
87	20241002	200600	330932135	1874	1874	1874	1874	0
88	20241002	200500	330932135	1874	1874	1874	1874	0
89	20241002	200400	330932135	1874	1874	1874	1874	0
90	20241002	200300	330932135	1874	1874	1874	1874	0
91	20241002	200200	330932135	1874	1874	1874	1874	0
92	20241002	200100	330932135	1874	1874	1874	1874	1120
93	20241002	200000	330932135	1874	1874	1874	1874	0
94	20241002	195900	330932135	1874	1874	1874	1874	0
95	20241002	195800	330932135	1874	1874	1874	1874	0
96	20241002	195700	330932135	1874	1874	1874	1874	0
97	20241002	195600	330932135	1874	1874	1874	1874	0
98	20241002	195500	330932135	1874	1874	1874	1874	0
99	20241002	195400	330932135	1874	1874	1874	1874	0
100	20241002	195300	330932135	1874	1874	1874	1874	0
101	20241002	195200	330932135	1874	1874	1874	1874	0
102	20241002	195100	330932135	1874	1874	1874	1874	0
103	20241002	195000	330932135	1874	1874	1874	1874	0
104	20241002	194900	330932135	1874	1874	1874	1874	0
105	20241002	194800	330932135	1874	1874	1874	1874	0
106	20241002	194700	330932135	1874	1874	1874	1874	0
107	20241002	194600	330932135	1874	1874	1874	1874	0
108	20241002	194500	330932135	1874	1874	1874	1874	0
109	20241002	194400	330932135	1874	1874	1874	1874	0
110	20241002	194300	330932135	1874	1874	1874	1874	0
111	20241002	194200	330932135	1874	1874	1874	1874	0
112	20241002	194100	330932135	1874	1874	1874	1874	0
113	20241002	194000	330932135	1874	1874	1874	1874	0
114	20241002	193900	330932135	1874	1874	1874	1874	0
115	20241002	193800	330932135	1874	1874	1874	1874	0
116	20241002	193700	330932135	1874	1874	1874	1874	0
117	20241002	193600	330932135	1874	1874	1874	1874	0
118	20241002	193500	330932135	1874	1874	1874	1874	0
119	20241002	193400	330932135	1874	1874	1874	1874	0
120	20241002	193300	330932135	1874	1874	1874	1874	0
121	20241002	193200	330932135	1874	1874	1874	1874	0
122	20241002	193100	330932135	1874	1874	1874	1874	1120
123	20241002	193000	330932135	1874	1874	1874	1874	0
124	20241002	192900	330932135	1874	1874	1874	1874	0
125	20241002	192800	330932135	1874	1874	1874	1874	0
126	20241002	192700	330932135	1874	1874	1874	1874	0
127	20241002	192600	330932135	1874	1874	1874	1874	0
128	20241002	192500	330932135	1874	1874	1874	1874	0
129	20241002	192400	330932135	1874	1874	1874	1874	0
130	20241002	192300	330932135	1874	1874	1874	1874	0
131	20241002	192200	330932135	1874	1874	1874	1874	0
132	20241002	192100	330932135	1874	1874	1874	1874	0
133	20241002	192000	330932135	1874	1874	1874	1874	0
134	20241002	191900	330932135	1874	1874	1874	1874	0
135	20241002	191800	330932135	1874	1874	1874	1874	0
136	20241002	191700	330932135	1874	1874	1874	1874	0
137	20241002	191600	330932135	1874	1874	1874	1874	0
138	20241002	191500	330932135	1874	1874	1874	1874	0
139	20241002	191400	330932135	1874	1874	1874	1874	0
140	20241002	191300	330932135	1874	1874	1874	1874	0
141	20241002	191200	330932135	1874	1874	1874	1874	0
142	20241002	191100	330932135	1874	1874	1874	1874	0
143	20241002	191000	330932135	1874	1874	1874	1874	0
144	20241002	190900	330932135	1874	1874	1874	1874	0
145	20241002	190800	330932135	1874	1874	1874	1874	0
146	20241002	190700	330932135	1874	1874	1874	1874	0
147	20241002	190600	330932135	1874	1874	1874	1874	0
148	20241002	190500	330932135	1874	1874	1874	1874	0
149	20241002	190400	330932135	1874	1874	1874	1874	0
150	20241002	190300	330932135	1874	1874	1874	1874	0
151	20241002	190200	330932135	1874	1874	1874	1874	0
152	20241002	190100	330932135	1874	1874	1874	1874	1120
153	20241002	190000	330932135	1874	1874	1874	1874	0
154	20241002	185900	330932135	1874	1874	1874	1874	0
155	20241002	185800	330932135	1874	1874	1874	1874	0
156	20241002	185700	330932135	1874	1874	1874	1874	0
157	20241002	185600	330932135	1874	1874	1874	1874	0
158	20241002	185500	330932135	1874	1874	1874	1874	0
159	20241002	185400	330932135	1874	1874	1874	1874	0
160	20241002	185300	330932135	1874	1874	1874	1874	0
161	20241002	185200	330932135	1874	1874	1874	1874	0
162	20241002	185100	330932135	1874	1874	1874	1874	0
163	20241002	185000	330932135	1874	1874	1874	1874	0
164	20241002	184900	330932135	1874	1874	1874	1874	0
165	20241002	184800	330932135	1874	1874	1874	1874	0
166	20241002	184700	330932135	1874	1874	1874	1874	0
167	20241002	184600	330932135	1874	1874	1874	1874	0
168	20241002	184500	330932135	1874	1874	1874	1874	0
169	20241002	184400	330932135	1874	1874	1874	1874	0
170	20241002	184300	330932135	1874	1874	1874	1874	0
171	20241002	184200	330932135	1874	1874	1874	1874	0
172	20241002	184100	330932135	1874	1874	1874	1874	0
173	20241002	184000	330932135	1874	1874	1874	1874	0
174	20241002	183900	330932135	1874	1874	1874	1874	0
175	20241002	183800	330932135	1874	1874	1874	1874	0
176	20241002	183700	330932135	1874	1874	1874	1874	0
177	20241002	183600	330932135	1874	1874	1874	1874	0
178	20241002	183500	330932135	1874	1874	1874	1874	0
179	20241002	183400	330932135	1874	1874	1874	1874	0
180	20241002	183300	330932135	1874	1874	1874	1874	0
181	20241002	183200	330932135	1874	1874	1874	1874	0
182	20241002	183100	330932135	1874	1874	1874	1874	1120
183	20241002	183000	330932135	1874	1874	1874	1874	0
184	20241002	182900	330932135	1874	1874	1874	1874	0
185	20241002	182800	330932135	1874	1874	1874	1874	0
186	20241002	182700	330932135	1874	1874	1874	1874	0
187	20241002	182600	330932135	1874	1874	1874	1874	0
188	20241002	182500	330932135	1874	1874	1874	1874	0
189	20241002	182400	330932135	1874	1874	1874	1874	0
190	20241002	182300	330932135	1874	1874	1874	1874	0
191	20241002	182200	330932135	1874	1874	1874	1874	0
192	20241002	182100	330932135	1874	1874	1874	1874	0
193	20241002	182000	330932135	1874	1874	1874	1874	0
194	20241002	181900	330932135	1874	1874	1874	1874	0
195	20241002	181800	330932135	1874	1874	1874	1874	0
196	20241002	181700	330932135	1874	1874	1874	1874	0
197	20241002	181600	330932135	1874	1874	1874	1874	0
198	20241002	181500	330932135	1874	1874	1874	1874	0
199	20241002	181400	330932135	1874	1874	1874	1874	0
200	20241002	181300	330932135	1874	1874	1874	1874	0
201	20241002	181200	330932135	1874	1874	1874	1874	0
202	20241002	181100	330932135	1874	1874	1874	1874	0
203	20241002	181000	330932135	1874	1874	1874	1874	0
204	20241002	180900	330932135	1874	1874	1874	1874	0
205	20241002	180800	330932135	1874	1874	1874	1874	0
206	20241002	180700	330932135	1874	1874	1874	1874	0
207	20241002	180600	330932135	1874	1874	1874	1874	0
208	20241002	180500	330932135	1874	1874	1874	1874	0
209	20241002	180400	330932135	1874	1874	1874	1874	0
210	20241002	180300	330932135	1874	1874	1874	1874	0
211	20241002	180200	330932135	1874	1874	1874	1874	0
212	20241002	180100	330932135	1874	1874	1874	1874	1120
213	20241002	180000	330932135	1874	1874	1874	1874	0
214	20241002	175900	330932135	1874	1874	1874	1874	0
215	20241002	175800	330932135	1874	1874	1874	1874	0
216	20241002	175700	330932135	1874	1874	1874	1874	0
217	20241002	175600	330932135	1874	1874	1874	1874	0
218	20241002	175500	330932135	1874	1874	1874	1874	0
219	20241002	175400	330932135	1874	1874	1874	1874	0
220	20241002	175300	330932135	1874	1874	1874	1874	0
221	20241002	175200	330932135	1874	1874	1874	1874	0
222	20241002	175100	330932135	1874	1874	1874	1874	0
223	20241002	175000	330932135	1874	1874	1874	1874	0
224	20241002	174900	330932135	1874	1874	1874	1874	0
225	20241002	174800	330932135	1874	1874	1874	1874	0
226	20241002	174700	330932135	1874	1874	1874	1874	0
227	20241002	174600	330932135	1874	1874	1874	1874	0
228	20241002	174500	330932135	1874	1874	1874	1874	0
229	20241002	174400	330932135	1874	1874	1874	1874	0
230	20241002	174300	330932135	1874	1874	1874	1874	0
231	20241002	174200	330932135	1874	1874	1874	1874	0
232	20241002	174100	330932135	1874	1874	1874	1874	0
233	20241002	174000	330932135	1874	1874	1874	1874	0
234	20241002	173900	330932135	1874	1874	1874	1874	0
235	20241002	173800	330932135	1874	1874	1874	1874	0
236	20241002	173700	330932135	1874	1874	1874	1874	0
237	20241002	173600	330932135	1874	1874	1874	1874	0
238	20241002	173500	330932135	1874	1874	1874	1874	0
239	20241002	173400	330932135	1874	1874	1874	1874	0
240	20241002	173300	330932135	1874	1874	1874	1874	0
241	20241002	173200	330932135	1874	1874	1874	1874	0
242	20241002	173100	330932135	1874	1874	1874	1874	1120
243	20241002	173000	330932135	1874	1874	1874	1874	0
244	20241002	172900	330932135	1874	1874	1874	1874	0
245	20241002	172800	330932135	1874	1874	1874	1874	0
246	20241002	172700	330932135	1874	1874	1874	1874	0
247	20241002	172600	330932135	1874	1874	1874	1874	0
248	20241002	172500	330932135	1874	1874	1874	1874	0
249	20241002	172400	330932135	1874	1874	1874	1874	0
250	20241002	172300	330932135	1874	1874	1874	1874	0
251	20241002	172200	330932135	1874	1874	1874	1874	0
252	20241002	172100	330932135	1874	1874	1874	1874	0
253	20241002	172000	330932135	1874	1874	1874	1874	0
254	20241002	171900	330932135	1874	1874	1874	1874	0
255	20241002	171800	330932135	1874	1874	1874	1874	0
256	20241002	171700	330932135	1874	1874	1874	1874	0
257	20241002	171600	330932135	1874	1874	1874	1874	0
258	20241002	171500	330932135	1874	1874	1874	1874	0
259	20241002	171400	330932135	1874	1874	1874	1874	0
260	20241002	171300	330932135	1874	1874	1874	1874	0
261	20241002	171200	330932135	1874	1874	1874	1874	0
262	20241002	171100	330932135	1874	1874	1874	1874	0
263	20241002	171000	330932135	1874	1874	1874	1874	0
264	20241002	170900	330932135	1874	1874	1874	1874	0
265	20241002	170800	330932135	1874	1874	1874	1874	0
266	20241002	170700	330932135	1874	1874	1874	1874	0
267	20241002	170600	330932135	1874	1874	1874	1874	0
268	20241002	170500	330932135	1874	1874	1874	1874	0
269	20241002	170400	330932135	1874	1874	1874	1874	0
270	20241002	170300	330932135	1874	1874	1874	1874	0
271	20241002	170200	330932135	1874	1874	1874	1874	0
272	20241002	170100	330932135	1874	1874	1874	1874	1120
273	20241002	170000	330932135	1874	1874	1874	1874	0
274	20241002	165900	330932135	1874	1874	1874	1874	0
275	20241002	165800	330932135	1874	1874	1874	1874	0
276	20241002	165700	330932135	1874	1874	1874	1874	0
277	20241002	165600	330932135	1874	1874	1874	1874	0
278	20241002	165500	330932135	1874	1874	1874	1874	0
279	20241002	165400	330932135	1874	1874	1874	1874	0
280	20241002	165300	330932135	1874	1874	1874	1874	0
281	20241002	165200	330932135	1874	1874	1874	1874	0
282	20241002	165100	330932135	1874	1874	1874	1874	0
283	20241002	165000	330932135	1874	1874	1874	1874	0
284	20241002	164900	330932135	1874	1874	1874	1874	0
285	20241002	164800	330932135	1874	1874	1874	1874	0
286	20241002	164700	330932135	1874	1874	1874	1874	0
287	20241002	164600	330932135	1874	1874	1874	1874	0
288	20241002	164500	330932135	1874	1874	1874	1874	0
289	20241002	164400	330932135	1874	1874	1874	1874	0
290	20241002	164300	330932135	1874	1874	1874	1874	0
291	20241002	164200	330932135	1874	1874	1874	1874	0
292	20241002	164100	330932135	1874	1874	1874	1874	0
293	20241002	164000	330932135	1874	1874	1874	1874	0
294	20241002	163900	330932135	1874	1874	1874	1874	0
295	20241002	163800	330932135	1874	1874	1874	1874	0
296	20241002	163700	330932135	1874	1874	1874	1874	0
297	20241002	163600	330932135	1874	1874	1874	1874	0
298	20241002	163500	330932135	1874	1874	1874	1874	0
299	20241002	163400	330932135	1874	1874	1874	1874	0
300	20241002	163300	330932135	1874	1874	1874	1874	0
301	20241002	163200	330932135	1874	1874	1874	1874	0
302	20241002	163100	330932135	1874	1874	1874	1874	1120
303	20241002	163000	330932135	1874	1874	1874	1874	0
304	20241002	162900	330932135	1874	1874	1874	1874	0
305	20241002	162800	330932135	1874	1874	1874	1874	0
306	20241002	162700	330932135	1874	1874	1874	1874	0
307	20241002	162600	330932135	1874	1874	1874	1874	0
308	20241002	162500	330932135	1874	1874	1874	1874	0
309	20241002	162400	330932135	1874	1874	1874	1874	0
310	20241002	162300	330932135	1874	1874	1874	1874	0
311	20241002	162200	330932135	1874	1874	1874	1874	0
312	20241002	162100	330932135	1874	1874	1874	1874	0
313	20241002	162000	330932135	1874	1874	1874	1874	0
314	20241002	161900	330932135	1874	1874	1874	1874	0
315	20241002	161800	330932135	1874	1874	1874	1874	0
316	20241002	161700	330932135	1874	1874	1874	1874	0
317	20241002	161600	330932135	1874	1874	1874	1874	0
318	20241002	161500	330932135	1874	1874	1874	1874	0
319	20241002	161400	330932135	1874	1874	1874	1874	0
320	20241002	161300	330932135	1874	1874	1874	1874	0
321	20241002	161200	330932135	1874	1874	1874	1874	0
322	20241002	161100	330932135	1874	1874	1874	1874	0
323	20241002	161000	330932135	1874	1874	1874	1874	0
324	20241002	160900	330932135	1874	1874	1874	1874	0
325	20241002	160800	330932135	1874	1874	1874	1874	0
326	20241002	160700	330932135	1874	1874	1874	1874	0
327	20241002	160600	330932135	1874	1874	1874	1874	0
328	20241002	160500	330932135	1874	1874	1874	1874	0
329	20241002	160400	330932135	1874	1874	1874	1874	0
330	20241002	160300	330932135	1874	1874	1874	1874	0
331	20241002	160200	330932135	1874	1874	1874	1874	0
332	20241002	160100	330932135	1874	1874	1874	1874	1120
333	20241002	160000	330932135	1874	1874	1874	1874	0
334	20241002	155900	330932135	1874	1874	1874	1874	0
335	20241002	155800	330932135	1874	1874	1874	1874	0
336	20241002	155700	330932135	1874	1874	1874	1874	0
337	20241002	155600	330932135	1874	1874	1874	1874	0
338	20241002	155500	330932135	1874	1874	1874	1874	0
339	20241002	155400	330932135	1874	1874	1874	1874	0
340	20241002	155300	330932135	1874	1874	1874	1874	0
341	20241002	155200	330932135	1874	1874	1874	1874	0
342	20241002	155100	330932135	1874	1874	1874	1874	0
343	20241002	155000	330932135	1874	1874	1874	1874	0
344	20241002	154900	330932135	1874	1874	1874	1874	0
345	20241002	154800	330932135	1874	1874	1874	1874	0
346	20241002	154700	330932135	1874	1874	1874	1874	0
347	20241002	154600	330932135	1874	1874	1874	1874	0
348	20241002	154500	330932135	1874	1874	1874	1874	0
349	20241002	154400	330932135	1874	1874	1874	1874	0
350	20241002	154300	330932135	1874	1874	1874	1874	0
351	20241002	154200	330932135	1874	1874	1874	1874	0
352	20241002	154100	330932135	1874	1874	1874	1874	0
353	20241002	154000	330932135	1874	1874	1874	1874	0
354	20241002	153900	330932135	1874	1874	1874	1874	0
355	20241002	153800	330932135	1874	1874	1874	1874	0
356	20241002	153700	330932135	1874	1874	1874	1874	0
357	20241002	153600	330932135	1874	1874	1874	1874	0
358	20241002	153500	330932135	1874	1874	1874	1874	0
359	20241002	153400	330932135	1874	1874	1874	1874	0
360	20241002	153300	330932135	1874	1874	1874	1874	0
361	20241002	153200	330932135	1874	1874	1874	1874	0
362	20241002	153100	330932135	1874	1874	1874	1874	1120
363	20241002	153000	330932135	1874	1874	1874	1874	1120
364	20241002	152900	328833255	1872	1872	1872	1872	0
365	20241002	152800	328833255	1872	1872	1872	1872	0
366	20241002	152700	328833255	1872	1872	1872	1872	0
367	20241002	152600	328833255	1872	1872	1872	1872	0
368	20241002	152500	328833255	1872	1872	1872	1872	0
369	20241002	152400	328833255	1872	1872	1872	1872	0
370	20241002	152300	328833255	1872	1872	1872	1872	0
371	20241002	152200	328833255	1872	1872	1872	1872	0
372	20241002	152100	328833255	1872	1872	1872	1872	0
373	20241002	152000	328833255	1872	1872	1872	1872	0
374	20241002	151900	328833255	1872	1860	1872	1853	1104
375	20241002	151800	326786917	1872	1873	1873	1861	1517
376	20241002	151700	323963685	1873	1862	1873	1862	2
377	20241002	151600	323959950	1873	1861	1873	1861	101
378	20241002	151500	323771977	1874	1874	1874	1874	0
379	20241002	151400	323771977	1874	1874	1874	1874	0
380	20241002	151300	323771977	1874	1874	1874	1874	0
381	20241002	151200	323771977	1874	1872	1874	1872	15
382	20241002	151100	323743894	1872	1872	1872	1872	0
383	20241002	151000	323743894	1872	1872	1872	1872	0
384	20241002	150900	323743894	1872	1872	1872	1872	0
385	20241002	150800	323743894	1872	1872	1872	1872	2
386	20241002	150700	323740150	1874	1874	1874	1874	0
387	20241002	150600	323740150	1874	1861	1874	1861	311
388	20241002	150500	323161366	1873	1873	1873	1873	0
389	20241002	150400	323161366	1873	1873	1873	1873	257
390	20241002	150300	322680005	1874	1860	1874	1860	3
391	20241002	150200	322674399	1875	1875	1875	1875	0
392	20241002	150100	322674399	1875	1875	1875	1875	0
393	20241002	150000	322674399	1875	1870	1875	1870	1093
394	20241002	145900	320629731	1870	1870	1870	1870	0
395	20241002	145800	320629731	1870	1867	1870	1867	379
396	20241002	145700	319922134	1867	1866	1867	1866	16306
397	20241002	145600	289485183	1866	1860	1866	1843	12682
398	20241002	145500	265976473	1867	1867	1867	1867	0
399	20241002	145400	265976473	1867	1867	1867	1867	549
400	20241002	145300	264951490	1859	1860	1860	1859	228
401	20241002	145200	264527510	1860	1867	1867	1860	173
402	20241002	145100	264205723	1859	1859	1859	1859	0
403	20241002	145000	264205723	1859	1859	1859	1859	350
404	20241002	144900	263555073	1867	1867	1867	1867	0
405	20241002	144800	263555073	1867	1867	1867	1859	505
406	20241002	144700	262616238	1860	1860	1860	1860	1207
407	20241002	144600	260371218	1860	1860	1860	1860	608
408	20241002	144500	259240338	1867	1867	1867	1867	0
409	20241002	144400	259240338	1867	1867	1867	1867	1
410	20241002	144300	259238471	1859	1859	1859	1859	0
411	20241002	144200	259238471	1859	1859	1859	1859	0
412	20241002	144100	259238471	1859	1859	1859	1859	0
413	20241002	144000	259238471	1859	1863	1863	1859	6108
414	20241002	143900	247874499	1864	1864	1864	1864	0
415	20241002	143800	247874499	1864	1864	1864	1864	12
416	20241002	143700	247852131	1863	1863	1863	1863	0
417	20241002	143600	247852131	1863	1863	1863	1863	0
418	20241002	143500	247852131	1863	1863	1863	1863	0
419	20241002	143400	247852131	1863	1870	1870	1863	725
420	20241002	143300	246501449	1863	1865	1865	1863	1369
421	20241002	143200	243948647	1865	1866	1866	1865	301
422	20241002	143100	243387262	1866	1866	1866	1866	0
423	20241002	143000	243387262	1866	1866	1866	1866	0
424	20241002	142900	243387262	1866	1866	1866	1866	0
425	20241002	142800	243387262	1866	1865	1866	1865	62
426	20241002	142700	243271622	1866	1866	1867	1866	114
427	20241002	142600	243058888	1866	1870	1870	1866	5
428	20241002	142500	243049554	1865	1865	1865	1865	730
429	20241002	142400	241688104	1866	1866	1866	1866	101
430	20241002	142300	241499638	1866	1866	1866	1866	0
431	20241002	142200	241499638	1866	1866	1866	1866	839
432	20241002	142100	239934064	1867	1867	1867	1867	0
433	20241002	142000	239934064	1867	1867	1867	1866	561
434	20241002	141900	238887154	1867	1867	1867	1867	19
435	20241002	141800	238851681	1867	1867	1867	1867	79
436	20241002	141700	238704188	1867	1867	1867	1867	0
437	20241002	141600	238704188	1867	1867	1867	1867	0
438	20241002	141500	238704188	1867	1867	1867	1867	0
439	20241002	141400	238704188	1867	1867	1867	1867	5
440	20241002	141300	238694853	1867	1867	1867	1867	0
441	20241002	141200	238694853	1867	1867	1867	1867	100
442	20241002	141100	238508153	1867	1867	1867	1867	24
443	20241002	141000	238463345	1867	1867	1867	1867	0
444	20241002	140900	238463345	1867	1867	1867	1867	0
445	20241002	140800	238463345	1867	1867	1867	1867	0
446	20241002	140700	238463345	1867	1867	1867	1867	0
447	20241002	140600	238463345	1867	1868	1868	1867	21
448	20241002	140500	238424133	1871	1871	1871	1871	0
449	20241002	140400	238424133	1871	1871	1871	1871	0
450	20241002	140300	238424133	1871	1871	1871	1871	0
451	20241002	140200	238424133	1871	1871	1871	1871	54
452	20241002	140100	238323099	1871	1871	1871	1871	100
453	20241002	140000	238135999	1871	1866	1871	1866	1298
454	20241002	135900	235713731	1866	1866	1866	1866	0
455	20241002	135800	235713731	1866	1866	1866	1866	0
456	20241002	135700	235713731	1866	1866	1866	1866	365
457	20241002	135600	235032641	1875	1875	1875	1875	0
458	20241002	135500	235032641	1875	1870	1875	1865	2269
459	20241002	135400	230798143	1876	1876	1876	1876	1
460	20241002	135300	230796267	1873	1873	1873	1873	0
461	20241002	135200	230796267	1873	1873	1873	1873	0
462	20241002	135100	230796267	1873	1873	1873	1873	0
463	20241002	135000	230796267	1873	1873	1873	1873	1
464	20241002	134900	230794394	1876	1876	1876	1876	0
465	20241002	134800	230794394	1876	1875	1876	1875	26
466	20241002	134700	230745628	1878	1878	1878	1878	0
467	20241002	134600	230745628	1878	1878	1878	1878	0
468	20241002	134500	230745628	1878	1878	1878	1878	0
469	20241002	134400	230745628	1878	1878	1878	1878	0
470	20241002	134300	230745628	1878	1878	1878	1878	0
471	20241002	134200	230745628	1878	1878	1878	1878	0
472	20241002	134100	230745628	1878	1878	1878	1878	0
473	20241002	134000	230745628	1878	1875	1878	1874	463
474	20241002	133900	229877904	1874	1874	1874	1874	1077
475	20241002	133800	227859606	1874	1874	1874	1874	1
476	20241002	133700	227857732	1864	1874	1874	1864	6253
477	20241002	133600	216180357	1868	1868	1868	1868	2
478	20241002	133500	216176621	1871	1871	1871	1871	39
479	20241002	133400	216103652	1866	1867	1867	1866	2
480	20241002	133300	216099919	1868	1868	1868	1868	0
481	20241002	133200	216099919	1868	1869	1869	1868	246
482	20241002	133100	215640175	1873	1873	1873	1873	1
483	20241002	133000	215638302	1868	1868	1868	1868	500
484	20241002	132900	214704302	1868	1868	1874	1868	1469
485	20241002	132800	211960204	1877	1877	1877	1877	0
486	20241002	132700	211960204	1877	1877	1877	1877	0
487	20241002	132600	211960204	1877	1868	1877	1868	212
488	20241002	132500	211564179	1868	1868	1868	1868	0
489	20241002	132400	211564179	1868	1868	1868	1866	268
490	20241002	132300	211064047	1877	1877	1877	1877	1
491	20241002	132200	211062170	1869	1869	1869	1869	10
492	20241002	132100	211043480	1867	1867	1867	1867	104
493	20241002	132000	210849312	1872	1872	1872	1872	3
494	20241002	131900	210843696	1878	1878	1878	1878	0
495	20241002	131800	210843696	1878	1878	1878	1878	0
496	20241002	131700	210843696	1878	1878	1878	1878	0
497	20241002	131600	210843696	1878	1878	1878	1878	0
498	20241002	131500	210843696	1878	1878	1878	1878	0
499	20241002	131400	210843696	1878	1878	1878	1878	0
500	20241002	131300	210843696	1878	1878	1878	1878	0
501	20241002	131200	210843696	1878	1878	1878	1878	0
502	20241002	131100	210843696	1878	1878	1878	1878	0
503	20241002	131000	210843696	1878	1878	1878	1878	0
504	20241002	130900	210843696	1878	1878	1878	1878	0
505	20241002	130800	210843696	1878	1878	1878	1878	0
506	20241002	130700	210843696	1878	1878	1878	1878	9
507	20241002	130600	210826794	1878	1878	1878	1878	1
508	20241002	130500	210824916	1882	1882	1882	1882	0
509	20241002	130400	210824916	1882	1882	1882	1882	0
510	20241002	130300	210824916	1882	1882	1882	1882	10
511	20241002	130200	210806096	1882	1882	1882	1882	0
512	20241002	130100	210806096	1882	1882	1882	1882	0
513	20241002	130000	210806096	1882	1882	1882	1882	0
514	20241002	125900	210806096	1882	1878	1882	1878	612
515	20241002	125800	209656752	1884	1884	1884	1884	0
516	20241002	125700	209656752	1884	1884	1884	1884	0
517	20241002	125600	209656752	1884	1884	1884	1884	60
518	20241002	125500	209543712	1886	1886	1886	1886	0
519	20241002	125400	209543712	1886	1886	1886	1886	0
520	20241002	125300	209543712	1886	1886	1886	1886	0
521	20241002	125200	209543712	1886	1886	1886	1886	0
522	20241002	125100	209543712	1886	1886	1886	1886	0
523	20241002	125000	209543712	1886	1886	1886	1886	2500
524	20241002	124900	204828712	1888	1888	1888	1888	0
525	20241002	124800	204828712	1888	1888	1888	1888	0
526	20241002	124700	204828712	1888	1888	1888	1888	0
527	20241002	124600	204828712	1888	1888	1888	1888	0
528	20241002	124500	204828712	1888	1888	1888	1888	353
529	20241002	124400	204162248	1888	1871	1888	1871	5000
530	20241002	124300	194752107	1861	1861	1861	1861	0
531	20241002	124200	194752107	1861	1861	1861	1861	47
532	20241002	124100	194664640	1871	1871	1871	1871	0
533	20241002	124000	194664640	1871	1871	1871	1871	0
534	20241002	123900	194664640	1871	1871	1871	1871	0
535	20241002	123800	194664640	1871	1871	1871	1871	103
536	20241002	123700	194471927	1862	1870	1870	1862	991
537	20241002	123600	192626349	1870	1870	1870	1870	13
538	20241002	123500	192602039	1870	1870	1870	1870	1025
539	20241002	123400	190685289	1870	1870	1870	1870	0
540	20241002	123300	190685289	1870	1864	1870	1862	246
541	20241002	123200	190226913	1871	1871	1871	1871	0
542	20241002	123100	190226913	1871	1871	1871	1871	136
543	20241002	123000	189972457	1871	1871	1871	1871	175
544	20241002	122900	189645032	1872	1872	1872	1872	0
545	20241002	122800	189645032	1872	1872	1872	1872	0
546	20241002	122700	189645032	1872	1872	1872	1872	0
547	20241002	122600	189645032	1872	1872	1872	1872	0
548	20241002	122500	189645032	1872	1872	1872	1872	0
549	20241002	122400	189645032	1872	1872	1872	1872	0
550	20241002	122300	189645032	1872	1872	1872	1872	0
551	20241002	122200	189645032	1872	1872	1872	1872	0
552	20241002	122100	189645032	1872	1870	1872	1870	11
553	20241002	122000	189624460	1872	1872	1872	1872	0
554	20241002	121900	189624460	1872	1872	1872	1872	0
555	20241002	121800	189624460	1872	1872	1872	1872	0
556	20241002	121700	189624460	1872	1872	1872	1872	0
557	20241002	121600	189624460	1872	1872	1872	1872	0
558	20241002	121500	189624460	1872	1872	1872	1872	0
559	20241002	121400	189624460	1872	1872	1872	1872	20
560	20241002	121300	189587020	1872	1872	1872	1872	8
561	20241002	121200	189572044	1872	1872	1872	1872	0
562	20241002	121100	189572044	1872	1872	1872	1872	0
563	20241002	121000	189572044	1872	1872	1872	1872	0
564	20241002	120900	189572044	1872	1872	1872	1872	0
565	20241002	120800	189572044	1872	1872	1872	1872	78
566	20241002	120700	189426028	1872	1872	1872	1872	10
567	20241002	120600	189407308	1874	1874	1874	1874	0
568	20241002	120500	189407308	1874	1874	1874	1874	0
569	20241002	120400	189407308	1874	1874	1874	1874	1
570	20241002	120300	189405434	1869	1869	1869	1869	0
571	20241002	120200	189405434	1869	1869	1869	1869	10
572	20241002	120100	189386744	1869	1869	1869	1869	300
573	20241002	120000	188826044	1869	1869	1869	1869	0
574	20241002	115900	188826044	1869	1869	1869	1869	320
575	20241002	115800	188227964	1869	1867	1869	1867	3
576	20241002	115700	188222360	1860	1860	1860	1860	51
577	20241002	115600	188127500	1860	1860	1860	1860	0
578	20241002	115500	188127500	1860	1860	1860	1860	552
579	20241002	115400	187100780	1860	1860	1860	1860	582
580	20241002	115300	186018260	1860	1860	1860	1860	11
581	20241002	115200	185997800	1860	1860	1860	1860	35
582	20241002	115100	185932700	1860	1860	1860	1860	0
583	20241002	115000	185932700	1860	1860	1860	1860	0
584	20241002	114900	185932700	1860	1861	1861	1860	1209
585	20241002	114800	183683890	1861	1865	1865	1861	797
586	20241002	114700	182199273	1869	1869	1869	1869	0
587	20241002	114600	182199273	1869	1869	1869	1869	0
588	20241002	114500	182199273	1869	1869	1869	1869	0
589	20241002	114400	182199273	1869	1869	1869	1869	0
590	20241002	114300	182199273	1869	1869	1869	1869	0
591	20241002	114200	182199273	1869	1869	1869	1869	1
592	20241002	114100	182197404	1864	1864	1864	1864	0
593	20241002	114000	182197404	1864	1866	1866	1864	107
594	20241002	113900	181997874	1866	1866	1866	1866	0
595	20241002	113800	181997874	1866	1866	1866	1866	1
596	20241002	113700	181996008	1866	1866	1866	1866	196
597	20241002	113600	181630272	1864	1864	1864	1864	134
598	20241002	113500	181380496	1865	1865	1865	1865	0
599	20241002	113400	181380496	1865	1865	1865	1865	0
600	20241002	113300	181380496	1865	1865	1865	1865	209
601	20241002	113200	180990711	1865	1865	1865	1865	291
602	20241002	113100	180447996	1865	1865	1865	1865	9
603	20241002	113000	180431211	1865	1865	1865	1865	200
604	20241002	112900	180058211	1866	1868	1868	1866	900
605	20241002	112800	178377611	1869	1869	1869	1869	0
606	20241002	112700	178377611	1869	1869	1869	1869	1
607	20241002	112600	178375742	1869	1869	1869	1869	3
608	20241002	112500	178370135	1869	1869	1869	1869	1
609	20241002	112400	178368266	1868	1868	1868	1868	0
610	20241002	112300	178368266	1868	1868	1868	1868	4097
611	20241002	112200	170715070	1868	1868	1868	1868	1856
612	20241002	112100	167248062	1868	1868	1868	1868	1
613	20241002	112000	167246194	1868	1868	1868	1868	0
614	20241002	111900	167246194	1868	1868	1868	1868	1
615	20241002	111800	167244326	1860	1860	1860	1860	0
616	20241002	111700	167244326	1860	1868	1868	1860	373
617	20241002	111600	166547874	1868	1868	1868	1868	9
618	20241002	111500	166531062	1868	1868	1868	1868	0
619	20241002	111400	166531062	1868	1868	1868	1868	0
620	20241002	111300	166531062	1868	1865	1868	1865	977
621	20241002	111200	164708954	1865	1865	1865	1865	29
622	20241002	111100	164654869	1865	1865	1865	1865	55
623	20241002	111000	164552294	1865	1865	1865	1865	4
624	20241002	110900	164544834	1865	1865	1865	1865	0
625	20241002	110800	164544834	1865	1865	1865	1865	110
626	20241002	110700	164339684	1865	1861	1865	1861	11
627	20241002	110600	164319173	1860	1860	1860	1860	301
628	20241002	110500	163759313	1860	1864	1864	1860	518
629	20241002	110400	162794381	1865	1865	1865	1865	112
630	20241002	110300	162585501	1865	1865	1865	1865	50
631	20241002	110200	162492251	1865	1865	1865	1865	0
632	20241002	110100	162492251	1865	1865	1865	1865	0
633	20241002	110000	162492251	1865	1865	1865	1865	68
634	20241002	105900	162365431	1865	1866	1868	1865	109
635	20241002	105800	162162031	1866	1866	1866	1866	1
636	20241002	105700	162160165	1861	1861	1861	1861	0
637	20241002	105600	162160165	1861	1868	1868	1861	47
638	20241002	105500	162072509	1877	1877	1877	1877	0
639	20241002	105400	162072509	1877	1877	1877	1877	0
640	20241002	105300	162072509	1877	1877	1877	1877	0
641	20241002	105200	162072509	1877	1877	1877	1877	0
642	20241002	105100	162072509	1877	1877	1877	1877	1
643	20241002	105000	162070632	1857	1876	1888	1857	1510
644	20241002	104900	159241249	1878	1865	1878	1865	2007
645	20241002	104800	155490090	1865	1863	1865	1863	1020
646	20241002	104700	153588760	1863	1863	1863	1863	30
647	20241002	104600	153532870	1863	1863	1863	1863	0
648	20241002	104500	153532870	1863	1863	1863	1863	31
649	20241002	104400	153475117	1864	1864	1864	1864	0
650	20241002	104300	153475117	1864	1864	1864	1864	301
651	20241002	104200	152914053	1855	1855	1855	1855	0
652	20241002	104100	152914053	1855	1855	1855	1855	0
653	20241002	104000	152914053	1855	1855	1855	1855	0
654	20241002	103900	152914053	1855	1856	1856	1855	1252
655	20241002	103800	150591553	1856	1864	1864	1856	311
656	20241002	103700	150011931	1855	1855	1855	1855	366
657	20241002	103600	149333001	1864	1860	1864	1860	1100
658	20241002	103500	147284733	1862	1862	1862	1862	0
659	20241002	103400	147284733	1862	1862	1862	1862	300
660	20241002	103300	146726133	1862	1862	1862	1862	50
661	20241002	103200	146633033	1862	1862	1862	1862	0
662	20241002	103100	146633033	1862	1855	1862	1855	283
663	20241002	103000	146108061	1855	1856	1856	1855	1220
664	20241002	102900	143844746	1856	1856	1856	1856	1
665	20241002	102800	143842890	1862	1862	1862	1862	0
666	20241002	102700	143842890	1862	1862	1862	1862	0
667	20241002	102600	143842890	1862	1862	1862	1862	0
668	20241002	102500	143842890	1862	1862	1862	1862	80
669	20241002	102400	143693930	1862	1862	1862	1862	1
670	20241002	102300	143692068	1857	1857	1857	1857	0
671	20241002	102200	143692068	1857	1857	1857	1857	0
672	20241002	102100	143692068	1857	1859	1859	1857	519
673	20241002	102000	142727431	1859	1859	1859	1859	12
674	20241002	101900	142705123	1864	1864	1864	1864	0
675	20241002	101800	142705123	1864	1864	1864	1864	0
676	20241002	101700	142705123	1864	1864	1864	1864	0
677	20241002	101600	142705123	1864	1864	1864	1864	0
678	20241002	101500	142705123	1864	1864	1864	1864	0
679	20241002	101400	142705123	1864	1864	1864	1864	0
680	20241002	101300	142705123	1864	1864	1864	1864	3
681	20241002	101200	142699531	1864	1864	1864	1864	54
682	20241002	101100	142598875	1864	1864	1864	1864	0
683	20241002	101000	142598875	1864	1864	1864	1864	0
684	20241002	100900	142598875	1864	1864	1864	1864	57
685	20241002	100800	142492627	1856	1856	1856	1856	95
686	20241002	100700	142316307	1864	1864	1864	1864	1
687	20241002	100600	142314443	1865	1865	1865	1856	8
688	20241002	100500	142299559	1863	1863	1863	1863	1
689	20241002	100400	142297696	1863	1863	1863	1863	1
690	20241002	100300	142295833	1865	1865	1865	1856	3
691	20241002	100200	142290247	1855	1856	1856	1855	161
692	20241002	100100	141991492	1865	1855	1865	1855	65
693	20241002	100000	141870817	1855	1855	1855	1855	101
694	20241002	095900	141683462	1855	1855	1855	1855	100
695	20241002	095800	141497962	1854	1854	1854	1854	3
696	20241002	095700	141492400	1854	1854	1854	1854	0
697	20241002	095600	141492400	1854	1854	1854	1854	1
698	20241002	095500	141490546	1855	1855	1855	1855	27
699	20241002	095400	141440461	1855	1855	1855	1855	1
700	20241002	095300	141438606	1846	1850	1850	1846	272
701	20241002	095200	140936207	1850	1853	1853	1850	495
702	20241002	095100	140019347	1855	1855	1855	1854	326
703	20241002	095000	139414937	1854	1855	1855	1854	518
704	20241002	094900	138454065	1855	1855	1855	1855	187
705	20241002	094800	138107180	1855	1855	1855	1855	35
706	20241002	094700	138042255	1866	1866	1866	1866	5
707	20241002	094600	138032925	1866	1867	1867	1866	19
708	20241002	094500	137997453	1868	1868	1868	1855	289
709	20241002	094400	137461033	1868	1868	1868	1868	4
710	20241002	094300	137453561	1868	1868	1868	1868	0
711	20241002	094200	137453561	1868	1868	1868	1868	20
712	20241002	094100	137416201	1868	1868	1868	1868	1
713	20241002	094000	137414333	1869	1869	1869	1869	0
714	20241002	093900	137414333	1869	1861	1869	1861	2000
715	20241002	093800	133688019	1861	1862	1862	1843	7111
716	20241002	093700	120510347	1863	1863	1863	1863	3
717	20241002	093600	120504758	1863	1852	1863	1850	1895
718	20241002	093500	116997634	1852	1852	1852	1852	1000
719	20241002	093400	115145634	1852	1852	1852	1852	21
720	20241002	093300	115106742	1852	1852	1852	1851	339
721	20241002	093200	114479124	1852	1852	1852	1852	800
722	20241002	093100	112997524	1853	1853	1853	1853	1137
723	20241002	093000	110890663	1854	1864	1864	1854	3714
724	20241002	092900	104002347	1863	1863	1863	1863	4
725	20241002	092800	103994895	1863	1863	1863	1862	2884
726	20241002	092700	98624013	1862	1855	1862	1855	2010
727	20241002	092600	94881498	1862	1862	1862	1862	2
728	20241002	092500	94877774	1860	1860	1860	1860	5
729	20241002	092400	94868474	1854	1862	1862	1854	134
730	20241002	092300	94620022	1853	1853	1853	1853	25
731	20241002	092200	94573697	1864	1864	1864	1864	151
732	20241002	092100	94292233	1853	1853	1853	1853	46
733	20241002	092000	94206995	1869	1869	1869	1869	0
734	20241002	091900	94206995	1869	1870	1870	1869	81
735	20241002	091800	94055605	1868	1860	1868	1851	917
736	20241002	091700	92358052	1861	1854	1861	1854	3718
737	20241002	091600	85460909	1854	1854	1854	1854	5001
738	20241002	091500	76189055	1854	1854	1854	1854	2303
739	20241002	091400	71919293	1854	1854	1854	1854	11
740	20241002	091300	71898899	1842	1848	1856	1842	663
741	20241002	091200	70676485	1848	1840	1848	1840	1055
742	20241002	091100	68735277	1840	1843	1844	1840	4351
743	20241002	091000	60725602	1844	1850	1850	1843	9537
744	20241002	090900	43106925	1850	1869	1869	1850	2308
745	20241002	090800	38830186	1869	1868	1869	1868	32
746	20241002	090700	38770409	1868	1868	1868	1855	203
747	20241002	090600	38391218	1860	1865	1868	1860	1592
748	20241002	090500	35422583	1866	1855	1866	1851	4657
749	20241002	090400	26780927	1850	1850	1850	1850	3277
750	20241002	090300	20718477	1850	1847	1850	1847	3529
751	20241002	090200	14196322	1847	1865	1865	1847	5150
752	20241002	090100	4664110	1866	1876	1876	1866	389
753	20241002	090000	3936131	1878	1881	1884	1878	2093