KissMeData/214610/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	204500	591572407	1545	1545	1545	1545	8002
3	20241015	204400	591572407	1545	1545	1545	1545	0
4	20241015	204300	591572407	1545	1545	1545	1545	0
5	20241015	204200	591572407	1545	1545	1545	1545	0
6	20241015	204100	591572407	1545	1545	1545	1545	0
7	20241015	204000	591572407	1545	1545	1545	1545	0
8	20241015	203900	591572407	1545	1545	1545	1545	0
9	20241015	203800	591572407	1545	1545	1545	1545	0
10	20241015	203700	591572407	1545	1545	1545	1545	0
11	20241015	203600	591572407	1545	1545	1545	1545	0
12	20241015	203500	591572407	1545	1545	1545	1545	0
13	20241015	203400	591572407	1545	1545	1545	1545	0
14	20241015	203300	591572407	1545	1545	1545	1545	0
15	20241015	203200	591572407	1545	1545	1545	1545	0
16	20241015	203100	591572407	1545	1545	1545	1545	0
17	20241015	203000	591572407	1545	1545	1545	1545	0
18	20241015	202900	591572407	1545	1545	1545	1545	0
19	20241015	202800	591572407	1545	1545	1545	1545	0
20	20241015	202700	591572407	1545	1545	1545	1545	0
21	20241015	202600	591572407	1545	1545	1545	1545	0
22	20241015	202500	591572407	1545	1545	1545	1545	0
23	20241015	202400	591572407	1545	1545	1545	1545	0
24	20241015	202300	591572407	1545	1545	1545	1545	0
25	20241015	202200	591572407	1545	1545	1545	1545	0
26	20241015	202100	591572407	1545	1545	1545	1545	0
27	20241015	202000	591572407	1545	1545	1545	1545	0
28	20241015	201900	591572407	1545	1545	1545	1545	0
29	20241015	201800	591572407	1545	1545	1545	1545	0
30	20241015	201700	591572407	1545	1545	1545	1545	0
31	20241015	201600	591572407	1545	1545	1545	1545	0
32	20241015	201500	591572407	1545	1545	1545	1545	8002
33	20241015	201400	591572407	1545	1545	1545	1545	0
34	20241015	201300	591572407	1545	1545	1545	1545	0
35	20241015	201200	591572407	1545	1545	1545	1545	0
36	20241015	201100	591572407	1545	1545	1545	1545	0
37	20241015	201000	591572407	1545	1545	1545	1545	0
38	20241015	200900	591572407	1545	1545	1545	1545	0
39	20241015	200800	591572407	1545	1545	1545	1545	0
40	20241015	200700	591572407	1545	1545	1545	1545	0
41	20241015	200600	591572407	1545	1545	1545	1545	0
42	20241015	200500	591572407	1545	1545	1545	1545	0
43	20241015	200400	591572407	1545	1545	1545	1545	0
44	20241015	200300	591572407	1545	1545	1545	1545	0
45	20241015	200200	591572407	1545	1545	1545	1545	0
46	20241015	200100	591572407	1545	1545	1545	1545	0
47	20241015	200000	591572407	1545	1545	1545	1545	0
48	20241015	195900	591572407	1545	1545	1545	1545	0
49	20241015	195800	591572407	1545	1545	1545	1545	0
50	20241015	195700	591572407	1545	1545	1545	1545	0
51	20241015	195600	591572407	1545	1545	1545	1545	0
52	20241015	195500	591572407	1545	1545	1545	1545	0
53	20241015	195400	591572407	1545	1545	1545	1545	0
54	20241015	195300	591572407	1545	1545	1545	1545	0
55	20241015	195200	591572407	1545	1545	1545	1545	0
56	20241015	195100	591572407	1545	1545	1545	1545	0
57	20241015	195000	591572407	1545	1545	1545	1545	0
58	20241015	194900	591572407	1545	1545	1545	1545	0
59	20241015	194800	591572407	1545	1545	1545	1545	0
60	20241015	194700	591572407	1545	1545	1545	1545	0
61	20241015	194600	591572407	1545	1545	1545	1545	0
62	20241015	194500	591572407	1545	1545	1545	1545	8002
63	20241015	194400	591572407	1545	1545	1545	1545	0
64	20241015	194300	591572407	1545	1545	1545	1545	0
65	20241015	194200	591572407	1545	1545	1545	1545	0
66	20241015	194100	591572407	1545	1545	1545	1545	0
67	20241015	194000	591572407	1545	1545	1545	1545	0
68	20241015	193900	591572407	1545	1545	1545	1545	0
69	20241015	193800	591572407	1545	1545	1545	1545	0
70	20241015	193700	591572407	1545	1545	1545	1545	0
71	20241015	193600	591572407	1545	1545	1545	1545	0
72	20241015	193500	591572407	1545	1545	1545	1545	0
73	20241015	193400	591572407	1545	1545	1545	1545	0
74	20241015	193300	591572407	1545	1545	1545	1545	0
75	20241015	193200	591572407	1545	1545	1545	1545	0
76	20241015	193100	591572407	1545	1545	1545	1545	0
77	20241015	193000	591572407	1545	1545	1545	1545	0
78	20241015	192900	591572407	1545	1545	1545	1545	0
79	20241015	192800	591572407	1545	1545	1545	1545	0
80	20241015	192700	591572407	1545	1545	1545	1545	0
81	20241015	192600	591572407	1545	1545	1545	1545	0
82	20241015	192500	591572407	1545	1545	1545	1545	0
83	20241015	192400	591572407	1545	1545	1545	1545	0
84	20241015	192300	591572407	1545	1545	1545	1545	0
85	20241015	192200	591572407	1545	1545	1545	1545	0
86	20241015	192100	591572407	1545	1545	1545	1545	0
87	20241015	192000	591572407	1545	1545	1545	1545	0
88	20241015	191900	591572407	1545	1545	1545	1545	0
89	20241015	191800	591572407	1545	1545	1545	1545	0
90	20241015	191700	591572407	1545	1545	1545	1545	0
91	20241015	191600	591572407	1545	1545	1545	1545	0
92	20241015	191500	591572407	1545	1545	1545	1545	8002
93	20241015	191400	591572407	1545	1545	1545	1545	0
94	20241015	191300	591572407	1545	1545	1545	1545	0
95	20241015	191200	591572407	1545	1545	1545	1545	0
96	20241015	191100	591572407	1545	1545	1545	1545	0
97	20241015	191000	591572407	1545	1545	1545	1545	0
98	20241015	190900	591572407	1545	1545	1545	1545	0
99	20241015	190800	591572407	1545	1545	1545	1545	0
100	20241015	190700	591572407	1545	1545	1545	1545	0
101	20241015	190600	591572407	1545	1545	1545	1545	0
102	20241015	190500	591572407	1545	1545	1545	1545	0
103	20241015	190400	591572407	1545	1545	1545	1545	0
104	20241015	190300	591572407	1545	1545	1545	1545	0
105	20241015	190200	591572407	1545	1545	1545	1545	0
106	20241015	190100	591572407	1545	1545	1545	1545	0
107	20241015	190000	591572407	1545	1545	1545	1545	0
108	20241015	185900	591572407	1545	1545	1545	1545	0
109	20241015	185800	591572407	1545	1545	1545	1545	0
110	20241015	185700	591572407	1545	1545	1545	1545	0
111	20241015	185600	591572407	1545	1545	1545	1545	0
112	20241015	185500	591572407	1545	1545	1545	1545	0
113	20241015	185400	591572407	1545	1545	1545	1545	0
114	20241015	185300	591572407	1545	1545	1545	1545	0
115	20241015	185200	591572407	1545	1545	1545	1545	0
116	20241015	185100	591572407	1545	1545	1545	1545	0
117	20241015	185000	591572407	1545	1545	1545	1545	0
118	20241015	184900	591572407	1545	1545	1545	1545	0
119	20241015	184800	591572407	1545	1545	1545	1545	0
120	20241015	184700	591572407	1545	1545	1545	1545	0
121	20241015	184600	591572407	1545	1545	1545	1545	0
122	20241015	184500	591572407	1545	1545	1545	1545	8002
123	20241015	184400	591572407	1545	1545	1545	1545	0
124	20241015	184300	591572407	1545	1545	1545	1545	0
125	20241015	184200	591572407	1545	1545	1545	1545	0
126	20241015	184100	591572407	1545	1545	1545	1545	0
127	20241015	184000	591572407	1545	1545	1545	1545	0
128	20241015	183900	591572407	1545	1545	1545	1545	0
129	20241015	183800	591572407	1545	1545	1545	1545	0
130	20241015	183700	591572407	1545	1545	1545	1545	0
131	20241015	183600	591572407	1545	1545	1545	1545	0
132	20241015	183500	591572407	1545	1545	1545	1545	0
133	20241015	183400	591572407	1545	1545	1545	1545	0
134	20241015	183300	591572407	1545	1545	1545	1545	0
135	20241015	183200	591572407	1545	1545	1545	1545	0
136	20241015	183100	591572407	1545	1545	1545	1545	0
137	20241015	183000	591572407	1545	1545	1545	1545	0
138	20241015	182900	591572407	1545	1545	1545	1545	0
139	20241015	182800	591572407	1545	1545	1545	1545	0
140	20241015	182700	591572407	1545	1545	1545	1545	0
141	20241015	182600	591572407	1545	1545	1545	1545	0
142	20241015	182500	591572407	1545	1545	1545	1545	0
143	20241015	182400	591572407	1545	1545	1545	1545	0
144	20241015	182300	591572407	1545	1545	1545	1545	0
145	20241015	182200	591572407	1545	1545	1545	1545	0
146	20241015	182100	591572407	1545	1545	1545	1545	0
147	20241015	182000	591572407	1545	1545	1545	1545	0
148	20241015	181900	591572407	1545	1545	1545	1545	0
149	20241015	181800	591572407	1545	1545	1545	1545	0
150	20241015	181700	591572407	1545	1545	1545	1545	0
151	20241015	181600	591572407	1545	1545	1545	1545	0
152	20241015	181500	591572407	1545	1545	1545	1545	8002
153	20241015	181400	591572407	1545	1545	1545	1545	0
154	20241015	181300	591572407	1545	1545	1545	1545	0
155	20241015	181200	591572407	1545	1545	1545	1545	0
156	20241015	181100	591572407	1545	1545	1545	1545	0
157	20241015	181000	591572407	1545	1545	1545	1545	0
158	20241015	180900	591572407	1545	1545	1545	1545	0
159	20241015	180800	591572407	1545	1545	1545	1545	0
160	20241015	180700	591572407	1545	1545	1545	1545	0
161	20241015	180600	591572407	1545	1545	1545	1545	0
162	20241015	180500	591572407	1545	1545	1545	1545	0
163	20241015	180400	591572407	1545	1545	1545	1545	0
164	20241015	180300	591572407	1545	1545	1545	1545	0
165	20241015	180200	591572407	1545	1545	1545	1545	0
166	20241015	180100	591572407	1545	1545	1545	1545	0
167	20241015	180000	591572407	1545	1545	1545	1545	0
168	20241015	175900	591572407	1545	1545	1545	1545	0
169	20241015	175800	591572407	1545	1545	1545	1545	0
170	20241015	175700	591572407	1545	1545	1545	1545	0
171	20241015	175600	591572407	1545	1545	1545	1545	0
172	20241015	175500	591572407	1545	1545	1545	1545	0
173	20241015	175400	591572407	1545	1545	1545	1545	0
174	20241015	175300	591572407	1545	1545	1545	1545	0
175	20241015	175200	591572407	1545	1545	1545	1545	0
176	20241015	175100	591572407	1545	1545	1545	1545	0
177	20241015	175000	591572407	1545	1545	1545	1545	0
178	20241015	174900	591572407	1545	1545	1545	1545	0
179	20241015	174800	591572407	1545	1545	1545	1545	0
180	20241015	174700	591572407	1545	1545	1545	1545	0
181	20241015	174600	591572407	1545	1545	1545	1545	0
182	20241015	174500	591572407	1545	1545	1545	1545	8002
183	20241015	174400	591572407	1545	1545	1545	1545	0
184	20241015	174300	591572407	1545	1545	1545	1545	0
185	20241015	174200	591572407	1545	1545	1545	1545	0
186	20241015	174100	591572407	1545	1545	1545	1545	0
187	20241015	174000	591572407	1545	1545	1545	1545	0
188	20241015	173900	591572407	1545	1545	1545	1545	0
189	20241015	173800	591572407	1545	1545	1545	1545	0
190	20241015	173700	591572407	1545	1545	1545	1545	0
191	20241015	173600	591572407	1545	1545	1545	1545	0
192	20241015	173500	591572407	1545	1545	1545	1545	0
193	20241015	173400	591572407	1545	1545	1545	1545	0
194	20241015	173300	591572407	1545	1545	1545	1545	0
195	20241015	173200	591572407	1545	1545	1545	1545	0
196	20241015	173100	591572407	1545	1545	1545	1545	0
197	20241015	173000	591572407	1545	1545	1545	1545	0
198	20241015	172900	591572407	1545	1545	1545	1545	0
199	20241015	172800	591572407	1545	1545	1545	1545	0
200	20241015	172700	591572407	1545	1545	1545	1545	0
201	20241015	172600	591572407	1545	1545	1545	1545	0
202	20241015	172500	591572407	1545	1545	1545	1545	0
203	20241015	172400	591572407	1545	1545	1545	1545	0
204	20241015	172300	591572407	1545	1545	1545	1545	0
205	20241015	172200	591572407	1545	1545	1545	1545	0
206	20241015	172100	591572407	1545	1545	1545	1545	0
207	20241015	172000	591572407	1545	1545	1545	1545	0
208	20241015	171900	591572407	1545	1545	1545	1545	0
209	20241015	171800	591572407	1545	1545	1545	1545	0
210	20241015	171700	591572407	1545	1545	1545	1545	0
211	20241015	171600	591572407	1545	1545	1545	1545	0
212	20241015	171500	591572407	1545	1545	1545	1545	8002
213	20241015	171400	591572407	1545	1545	1545	1545	0
214	20241015	171300	591572407	1545	1545	1545	1545	0
215	20241015	171200	591572407	1545	1545	1545	1545	0
216	20241015	171100	591572407	1545	1545	1545	1545	0
217	20241015	171000	591572407	1545	1545	1545	1545	0
218	20241015	170900	591572407	1545	1545	1545	1545	0
219	20241015	170800	591572407	1545	1545	1545	1545	0
220	20241015	170700	591572407	1545	1545	1545	1545	0
221	20241015	170600	591572407	1545	1545	1545	1545	0
222	20241015	170500	591572407	1545	1545	1545	1545	0
223	20241015	170400	591572407	1545	1545	1545	1545	0
224	20241015	170300	591572407	1545	1545	1545	1545	0
225	20241015	170200	591572407	1545	1545	1545	1545	0
226	20241015	170100	591572407	1545	1545	1545	1545	0
227	20241015	170000	591572407	1545	1545	1545	1545	0
228	20241015	165900	591572407	1545	1545	1545	1545	0
229	20241015	165800	591572407	1545	1545	1545	1545	0
230	20241015	165700	591572407	1545	1545	1545	1545	0
231	20241015	165600	591572407	1545	1545	1545	1545	0
232	20241015	165500	591572407	1545	1545	1545	1545	0
233	20241015	165400	591572407	1545	1545	1545	1545	0
234	20241015	165300	591572407	1545	1545	1545	1545	0
235	20241015	165200	591572407	1545	1545	1545	1545	0
236	20241015	165100	591572407	1545	1545	1545	1545	0
237	20241015	165000	591572407	1545	1545	1545	1545	0
238	20241015	164900	591572407	1545	1545	1545	1545	0
239	20241015	164800	591572407	1545	1545	1545	1545	0
240	20241015	164700	591572407	1545	1545	1545	1545	0
241	20241015	164600	591572407	1545	1545	1545	1545	0
242	20241015	164500	591572407	1545	1545	1545	1545	8002
243	20241015	164400	591572407	1545	1545	1545	1545	0
244	20241015	164300	591572407	1545	1545	1545	1545	0
245	20241015	164200	591572407	1545	1545	1545	1545	0
246	20241015	164100	591572407	1545	1545	1545	1545	0
247	20241015	164000	591572407	1545	1545	1545	1545	0
248	20241015	163900	591572407	1545	1545	1545	1545	0
249	20241015	163800	591572407	1545	1545	1545	1545	0
250	20241015	163700	591572407	1545	1545	1545	1545	0
251	20241015	163600	591572407	1545	1545	1545	1545	0
252	20241015	163500	591572407	1545	1545	1545	1545	0
253	20241015	163400	591572407	1545	1545	1545	1545	0
254	20241015	163300	591572407	1545	1545	1545	1545	0
255	20241015	163200	591572407	1545	1545	1545	1545	0
256	20241015	163100	591572407	1545	1545	1545	1545	0
257	20241015	163000	591572407	1545	1545	1545	1545	0
258	20241015	162900	591572407	1545	1545	1545	1545	0
259	20241015	162800	591572407	1545	1545	1545	1545	0
260	20241015	162700	591572407	1545	1545	1545	1545	0
261	20241015	162600	591572407	1545	1545	1545	1545	0
262	20241015	162500	591572407	1545	1545	1545	1545	0
263	20241015	162400	591572407	1545	1545	1545	1545	0
264	20241015	162300	591572407	1545	1545	1545	1545	0
265	20241015	162200	591572407	1545	1545	1545	1545	0
266	20241015	162100	591572407	1545	1545	1545	1545	0
267	20241015	162000	591572407	1545	1545	1545	1545	0
268	20241015	161900	591572407	1545	1545	1545	1545	0
269	20241015	161800	591572407	1545	1545	1545	1545	0
270	20241015	161700	591572407	1545	1545	1545	1545	0
271	20241015	161600	591572407	1545	1545	1545	1545	0
272	20241015	161500	591572407	1545	1545	1545	1545	8002
273	20241015	161400	591572407	1545	1545	1545	1545	0
274	20241015	161300	591572407	1545	1545	1545	1545	0
275	20241015	161200	591572407	1545	1545	1545	1545	0
276	20241015	161100	591572407	1545	1545	1545	1545	0
277	20241015	161000	591572407	1545	1545	1545	1545	0
278	20241015	160900	591572407	1545	1545	1545	1545	0
279	20241015	160800	591572407	1545	1545	1545	1545	0
280	20241015	160700	591572407	1545	1545	1545	1545	0
281	20241015	160600	591572407	1545	1545	1545	1545	0
282	20241015	160500	591572407	1545	1545	1545	1545	0
283	20241015	160400	591572407	1545	1545	1545	1545	0
284	20241015	160300	591572407	1545	1545	1545	1545	0
285	20241015	160200	591572407	1545	1545	1545	1545	0
286	20241015	160100	591572407	1545	1545	1545	1545	0
287	20241015	160000	591572407	1545	1545	1545	1545	0
288	20241015	155900	591572407	1545	1545	1545	1545	0
289	20241015	155800	591572407	1545	1545	1545	1545	0
290	20241015	155700	591572407	1545	1545	1545	1545	0
291	20241015	155600	591572407	1545	1545	1545	1545	0
292	20241015	155500	591572407	1545	1545	1545	1545	0
293	20241015	155400	591572407	1545	1545	1545	1545	0
294	20241015	155300	591572407	1545	1545	1545	1545	0
295	20241015	155200	591572407	1545	1545	1545	1545	0
296	20241015	155100	591572407	1545	1545	1545	1545	0
297	20241015	155000	591572407	1545	1545	1545	1545	0
298	20241015	154900	591572407	1545	1545	1545	1545	0
299	20241015	154800	591572407	1545	1545	1545	1545	0
300	20241015	154700	591572407	1545	1545	1545	1545	0
301	20241015	154600	591572407	1545	1545	1545	1545	0
302	20241015	154500	591572407	1545	1545	1545	1545	8002
303	20241015	154400	591572407	1545	1545	1545	1545	0
304	20241015	154300	591572407	1545	1545	1545	1545	0
305	20241015	154200	591572407	1545	1545	1545	1545	0
306	20241015	154100	591572407	1545	1545	1545	1545	0
307	20241015	154000	591572407	1545	1545	1545	1545	0
308	20241015	153900	591572407	1545	1545	1545	1545	0
309	20241015	153800	591572407	1545	1545	1545	1545	0
310	20241015	153700	591572407	1545	1545	1545	1545	0
311	20241015	153600	591572407	1545	1545	1545	1545	0
312	20241015	153500	591572407	1545	1545	1545	1545	0
313	20241015	153400	591572407	1545	1545	1545	1545	0
314	20241015	153300	591572407	1545	1545	1545	1545	0
315	20241015	153200	591572407	1545	1545	1545	1545	0
316	20241015	153100	591572407	1545	1545	1545	1545	0
317	20241015	153000	591572407	1545	1545	1545	1545	8002
318	20241015	152900	579209317	1551	1551	1551	1551	0
319	20241015	152800	579209317	1551	1551	1551	1551	0
320	20241015	152700	579209317	1551	1551	1551	1551	0
321	20241015	152600	579209317	1551	1551	1551	1551	0
322	20241015	152500	579209317	1551	1551	1551	1551	0
323	20241015	152400	579209317	1551	1551	1551	1551	0
324	20241015	152300	579209317	1551	1551	1551	1551	0
325	20241015	152200	579209317	1551	1551	1551	1551	0
326	20241015	152100	579209317	1551	1551	1551	1551	0
327	20241015	152000	579209317	1551	1551	1551	1551	0
328	20241015	151900	579209317	1551	1551	1555	1551	1082
329	20241015	151800	577529879	1551	1551	1551	1551	30
330	20241015	151700	577483349	1554	1554	1554	1554	0
331	20241015	151600	577483349	1554	1554	1554	1554	1
332	20241015	151500	577481795	1554	1554	1554	1554	0
333	20241015	151400	577481795	1554	1549	1554	1549	4
334	20241015	151300	577475584	1549	1550	1550	1549	1331
335	20241015	151200	575412539	1550	1550	1550	1550	255
336	20241015	151100	575017289	1550	1549	1550	1549	2
337	20241015	151000	575014190	1549	1550	1550	1549	874
338	20241015	150900	573659611	1550	1550	1550	1550	0
339	20241015	150800	573659611	1550	1551	1551	1550	613
340	20241015	150700	572709344	1555	1555	1555	1555	1
341	20241015	150600	572707789	1555	1555	1555	1555	0
342	20241015	150500	572707789	1555	1555	1555	1555	0
343	20241015	150400	572707789	1555	1553	1555	1553	2000
344	20241015	150300	569598459	1553	1550	1553	1550	474
345	20241015	150200	568863564	1550	1547	1550	1545	133
346	20241015	150100	568658053	1550	1550	1550	1550	1100
347	20241015	150000	566953053	1550	1550	1550	1550	1001
348	20241015	145900	565401503	1546	1546	1546	1546	2
349	20241015	145800	565398411	1545	1545	1545	1545	655
350	20241015	145700	564386436	1550	1550	1550	1550	1
351	20241015	145600	564384886	1544	1544	1544	1544	0
352	20241015	145500	564384886	1544	1545	1545	1544	689
353	20241015	145400	563320965	1552	1552	1552	1552	0
354	20241015	145300	563320965	1552	1552	1552	1552	2
355	20241015	145200	563317861	1553	1553	1553	1553	0
356	20241015	145100	563317861	1553	1553	1553	1553	9
357	20241015	145000	563303884	1553	1553	1553	1553	100
358	20241015	144900	563148584	1553	1553	1553	1553	0
359	20241015	144800	563148584	1553	1553	1553	1553	0
360	20241015	144700	563148584	1553	1553	1553	1553	10
361	20241015	144600	563133054	1555	1555	1555	1555	10
362	20241015	144500	563117504	1559	1559	1559	1559	0
363	20241015	144400	563117504	1559	1559	1559	1559	0
364	20241015	144300	563117504	1559	1558	1559	1537	45042
365	20241015	144200	493404524	1558	1558	1558	1558	1
366	20241015	144100	493402966	1558	1558	1558	1558	1
367	20241015	144000	493401408	1559	1558	1559	1555	427
368	20241015	143900	492735827	1558	1558	1559	1558	707
369	20241015	143800	491634319	1558	1558	1558	1558	1
370	20241015	143700	491632761	1554	1554	1554	1554	0
371	20241015	143600	491632761	1554	1558	1558	1554	8
372	20241015	143500	491620301	1559	1558	1559	1558	314
373	20241015	143400	491130782	1559	1556	1559	1556	3316
374	20241015	143300	485966117	1555	1555	1555	1555	300
375	20241015	143200	485499617	1554	1554	1554	1554	0
376	20241015	143100	485499617	1554	1554	1554	1554	101
377	20241015	143000	485342663	1557	1555	1557	1555	451
378	20241015	142900	484641356	1554	1554	1554	1554	0
379	20241015	142800	484641356	1554	1554	1554	1554	0
380	20241015	142700	484641356	1554	1555	1555	1554	617
381	20241015	142600	483682190	1555	1556	1556	1555	281
382	20241015	142500	483245128	1556	1556	1556	1556	100
383	20241015	142400	483089528	1558	1556	1558	1556	101
384	20241015	142300	482932370	1558	1558	1558	1558	1
385	20241015	142200	482930812	1556	1556	1556	1556	2500
386	20241015	142100	479040812	1556	1556	1556	1556	5
387	20241015	142000	479033032	1556	1556	1556	1556	86
388	20241015	141900	478899216	1556	1556	1556	1556	0
389	20241015	141800	478899216	1556	1556	1556	1556	0
390	20241015	141700	478899216	1556	1556	1556	1556	0
391	20241015	141600	478899216	1556	1556	1556	1556	918
392	20241015	141500	477470808	1556	1556	1556	1556	1
393	20241015	141400	477469252	1553	1553	1553	1553	1
394	20241015	141300	477467699	1555	1555	1555	1555	1
395	20241015	141200	477466144	1556	1555	1556	1555	1201
396	20241015	141100	475597745	1555	1555	1555	1555	1
397	20241015	141000	475596190	1551	1551	1551	1551	118
398	20241015	140900	475413172	1551	1552	1552	1551	2334
399	20241015	140800	471791781	1556	1556	1556	1556	0
400	20241015	140700	471791781	1556	1556	1556	1556	321
401	20241015	140600	471292305	1554	1554	1554	1554	0
402	20241015	140500	471292305	1554	1554	1554	1554	0
403	20241015	140400	471292305	1554	1554	1554	1554	198
404	20241015	140300	470984613	1556	1556	1556	1556	2
405	20241015	140200	470981501	1552	1552	1552	1552	2
406	20241015	140100	470978397	1551	1551	1551	1551	0
407	20241015	140000	470978397	1551	1551	1551	1551	1626
408	20241015	135900	468456471	1551	1551	1551	1550	310
409	20241015	135800	467975851	1556	1556	1556	1556	0
410	20241015	135700	467975851	1556	1556	1556	1556	10
411	20241015	135600	467960291	1556	1556	1556	1556	20
412	20241015	135500	467929171	1556	1556	1556	1556	64
413	20241015	135400	467829587	1557	1557	1557	1557	0
414	20241015	135300	467829587	1557	1557	1557	1557	0
415	20241015	135200	467829587	1557	1557	1557	1557	0
416	20241015	135100	467829587	1557	1557	1557	1557	1
417	20241015	135000	467828030	1550	1550	1550	1550	65
418	20241015	134900	467727280	1550	1550	1558	1549	4294
419	20241015	134800	461075304	1549	1553	1553	1549	18523
420	20241015	134700	432355730	1553	1556	1556	1553	4349
421	20241015	134600	425601682	1553	1556	1556	1553	8080
422	20241015	134500	413049512	1555	1556	1556	1555	3000
423	20241015	134400	408383509	1556	1556	1556	1556	0
424	20241015	134300	408383509	1556	1556	1556	1556	0
425	20241015	134200	408383509	1556	1556	1556	1556	50
426	20241015	134100	408305709	1557	1556	1557	1556	141
427	20241015	134000	408086272	1557	1557	1557	1556	590
428	20241015	133900	407168073	1558	1558	1558	1558	98
429	20241015	133800	407015389	1558	1558	1558	1558	0
430	20241015	133700	407015389	1558	1558	1558	1558	0
431	20241015	133600	407015389	1558	1558	1558	1558	30
432	20241015	133500	406968649	1559	1559	1559	1559	39
433	20241015	133400	406907848	1559	1559	1559	1559	20
434	20241015	133300	406876668	1560	1560	1560	1560	0
435	20241015	133200	406876668	1560	1560	1560	1560	5
436	20241015	133100	406868868	1560	1560	1560	1560	0
437	20241015	133000	406868868	1560	1560	1560	1560	0
438	20241015	132900	406868868	1560	1560	1560	1560	0
439	20241015	132800	406868868	1560	1560	1561	1560	1667
440	20241015	132700	404268344	1565	1565	1565	1565	0
441	20241015	132600	404268344	1565	1565	1565	1565	0
442	20241015	132500	404268344	1565	1565	1565	1565	250
443	20241015	132400	403877094	1564	1564	1564	1564	393
444	20241015	132300	403262442	1564	1564	1564	1564	460
445	20241015	132200	402543002	1560	1560	1560	1560	0
446	20241015	132100	402543002	1560	1560	1560	1560	0
447	20241015	132000	402543002	1560	1560	1560	1560	0
448	20241015	131900	402543002	1560	1560	1560	1560	305
449	20241015	131800	402067202	1560	1560	1560	1560	20
450	20241015	131700	402036002	1560	1560	1560	1560	1
451	20241015	131600	402034442	1559	1560	1560	1559	2800
452	20241015	131500	397669142	1563	1563	1563	1563	0
453	20241015	131400	397669142	1563	1563	1563	1563	100
454	20241015	131300	397512842	1563	1559	1563	1559	210
455	20241015	131200	397185052	1559	1560	1560	1559	2139
456	20241015	131100	393850341	1559	1559	1559	1559	0
457	20241015	131000	393850341	1559	1559	1559	1559	0
458	20241015	130900	393850341	1559	1560	1560	1559	1000
459	20241015	130800	392291311	1559	1559	1559	1559	0
460	20241015	130700	392291311	1559	1559	1559	1559	701
461	20241015	130600	391198452	1559	1562	1562	1559	110
462	20241015	130500	391026910	1561	1565	1565	1561	1921
463	20241015	130400	388026391	1564	1564	1564	1563	160
464	20241015	130300	387776191	1567	1567	1567	1567	0
465	20241015	130200	387776191	1567	1567	1567	1567	0
466	20241015	130100	387776191	1567	1567	1567	1567	10
467	20241015	130000	387760521	1566	1566	1566	1566	5
468	20241015	125900	387752691	1567	1567	1567	1567	0
469	20241015	125800	387752691	1567	1562	1567	1562	4955
470	20241015	125700	380012976	1567	1567	1567	1567	1
471	20241015	125600	380011409	1562	1564	1564	1562	300
472	20241015	125500	379542758	1565	1565	1565	1565	2
473	20241015	125400	379539628	1562	1562	1562	1562	5
474	20241015	125300	379531818	1566	1566	1566	1566	0
475	20241015	125200	379531818	1566	1566	1566	1566	1
476	20241015	125100	379530252	1566	1565	1566	1565	700
477	20241015	125000	378434352	1564	1564	1564	1564	387
478	20241015	124900	377829084	1562	1562	1562	1562	0
479	20241015	124800	377829084	1562	1562	1562	1562	0
480	20241015	124700	377829084	1562	1561	1562	1561	2
481	20241015	124600	377825961	1560	1560	1560	1560	98
482	20241015	124500	377673081	1560	1556	1560	1556	601
483	20241015	124400	376735579	1558	1558	1558	1558	250
484	20241015	124300	376346079	1554	1555	1555	1554	1801
485	20241015	124200	373546904	1554	1557	1557	1554	865
486	20241015	124100	372201492	1557	1557	1557	1557	0
487	20241015	124000	372201492	1557	1557	1557	1557	50
488	20241015	123900	372123642	1557	1559	1559	1557	2244
489	20241015	123800	368626991	1559	1558	1559	1558	229
490	20241015	123700	368269981	1559	1559	1559	1559	0
491	20241015	123600	368269981	1559	1559	1559	1559	17
492	20241015	123500	368243478	1558	1558	1558	1558	0
493	20241015	123400	368243478	1558	1558	1558	1558	0
494	20241015	123300	368243478	1558	1558	1558	1558	0
495	20241015	123200	368243478	1558	1558	1558	1558	0
496	20241015	123100	368243478	1558	1558	1558	1558	116
497	20241015	123000	368062750	1559	1559	1559	1559	0
498	20241015	122900	368062750	1559	1560	1560	1559	101
499	20241015	122800	367905191	1560	1560	1560	1560	0
500	20241015	122700	367905191	1560	1560	1560	1560	300
501	20241015	122600	367437191	1560	1560	1560	1560	0
502	20241015	122500	367437191	1560	1560	1560	1560	1
503	20241015	122400	367435631	1566	1566	1566	1566	0
504	20241015	122300	367435631	1566	1566	1566	1566	0
505	20241015	122200	367435631	1566	1558	1566	1557	5001
506	20241015	122100	359645385	1567	1567	1567	1567	0
507	20241015	122000	359645385	1567	1567	1567	1567	8
508	20241015	121900	359632849	1568	1561	1568	1561	426
509	20241015	121800	358967026	1561	1561	1561	1561	0
510	20241015	121700	358967026	1561	1558	1561	1558	2276
511	20241015	121600	355420514	1554	1555	1555	1554	971
512	20241015	121500	353910818	1555	1555	1555	1555	0
513	20241015	121400	353910818	1555	1554	1555	1554	1940
514	20241015	121300	350895618	1556	1556	1556	1556	5
515	20241015	121200	350887838	1557	1557	1557	1557	71
516	20241015	121100	350777291	1557	1557	1557	1557	29
517	20241015	121000	350732138	1558	1558	1558	1558	364
518	20241015	120900	350165026	1557	1558	1558	1557	5
519	20241015	120800	350157237	1558	1555	1558	1554	5593
520	20241015	120700	341454280	1555	1555	1555	1555	100
521	20241015	120600	341298780	1556	1556	1556	1556	0
522	20241015	120500	341298780	1556	1556	1556	1556	0
523	20241015	120400	341298780	1556	1556	1556	1556	0
524	20241015	120300	341298780	1556	1554	1556	1554	655
525	20241015	120200	340279626	1556	1556	1556	1556	0
526	20241015	120100	340279626	1556	1556	1556	1556	1258
527	20241015	120000	338322178	1554	1555	1555	1554	287
528	20241015	115900	337875902	1554	1554	1554	1554	1
529	20241015	115800	337874348	1555	1556	1556	1555	12
530	20241015	115700	337855687	1555	1555	1555	1555	0
531	20241015	115600	337855687	1555	1556	1556	1555	69
532	20241015	115500	337748324	1556	1556	1556	1556	2
533	20241015	115400	337745212	1554	1554	1554	1554	0
534	20241015	115300	337745212	1554	1554	1554	1554	10
535	20241015	115200	337729672	1554	1554	1554	1554	0
536	20241015	115100	337729672	1554	1554	1554	1554	0
537	20241015	115000	337729672	1554	1554	1554	1554	0
538	20241015	114900	337729672	1554	1555	1555	1554	1790
539	20241015	114800	334947748	1556	1556	1556	1556	1
540	20241015	114700	334946192	1555	1555	1555	1555	0
541	20241015	114600	334946192	1555	1555	1555	1555	164
542	20241015	114500	334691172	1555	1555	1555	1555	0
543	20241015	114400	334691172	1555	1556	1556	1555	89
544	20241015	114300	334552773	1555	1555	1555	1555	70
545	20241015	114200	334443923	1556	1556	1556	1556	1
546	20241015	114100	334442367	1555	1555	1555	1555	0
547	20241015	114000	334442367	1555	1555	1555	1555	44
548	20241015	113900	334373947	1555	1555	1555	1555	0
549	20241015	113800	334373947	1555	1555	1555	1555	182
550	20241015	113700	334090937	1555	1555	1555	1555	0
551	20241015	113600	334090937	1555	1555	1555	1555	0
552	20241015	113500	334090937	1555	1555	1555	1555	0
553	20241015	113400	334090937	1555	1555	1555	1555	0
554	20241015	113300	334090937	1555	1555	1555	1555	0
555	20241015	113200	334090937	1555	1555	1555	1555	60
556	20241015	113100	333997637	1556	1556	1556	1556	127
557	20241015	113000	333800025	1556	1557	1557	1556	804
558	20241015	112900	332548264	1558	1559	1559	1558	496
559	20241015	112800	331775123	1561	1561	1561	1559	2510
560	20241015	112700	327859486	1561	1561	1561	1561	0
561	20241015	112600	327859486	1561	1563	1563	1561	873
562	20241015	112500	326495817	1563	1563	1563	1563	3
563	20241015	112400	326491128	1564	1564	1564	1564	1
564	20241015	112300	326489564	1564	1564	1564	1564	0
565	20241015	112200	326489564	1564	1565	1565	1564	68
566	20241015	112100	326383211	1565	1565	1565	1565	0
567	20241015	112000	326383211	1565	1565	1565	1565	0
568	20241015	111900	326383211	1565	1565	1565	1565	0
569	20241015	111800	326383211	1565	1566	1566	1565	1664
570	20241015	111700	323778866	1566	1566	1566	1566	0
571	20241015	111600	323778866	1566	1567	1567	1566	1000
572	20241015	111500	322212344	1571	1571	1571	1571	0
573	20241015	111400	322212344	1571	1570	1571	1570	390
574	20241015	111300	321600041	1570	1570	1570	1570	0
575	20241015	111200	321600041	1570	1570	1570	1570	227
576	20241015	111100	321243651	1570	1570	1570	1570	0
577	20241015	111000	321243651	1570	1570	1570	1570	6
578	20241015	110900	321234231	1567	1567	1567	1567	0
579	20241015	110800	321234231	1567	1567	1567	1567	0
580	20241015	110700	321234231	1567	1567	1567	1567	0
581	20241015	110600	321234231	1567	1567	1567	1567	1400
582	20241015	110500	319040431	1571	1570	1571	1570	300
583	20241015	110400	318569132	1567	1567	1567	1567	0
584	20241015	110300	318569132	1567	1567	1567	1567	0
585	20241015	110200	318569132	1567	1567	1567	1567	0
586	20241015	110100	318569132	1567	1567	1567	1567	5
587	20241015	110000	318561297	1567	1567	1567	1567	11
588	20241015	105900	318544060	1566	1566	1566	1566	0
589	20241015	105800	318544060	1566	1567	1567	1566	600
590	20241015	105700	317604368	1567	1567	1567	1567	0
591	20241015	105600	317604368	1567	1567	1567	1567	8
592	20241015	105500	317591832	1567	1567	1567	1567	0
593	20241015	105400	317591832	1567	1568	1568	1567	3493
594	20241015	105300	312114908	1571	1571	1571	1571	0
595	20241015	105200	312114908	1571	1571	1571	1571	0
596	20241015	105100	312114908	1571	1571	1571	1571	0
597	20241015	105000	312114908	1571	1571	1571	1571	0
598	20241015	104900	312114908	1571	1571	1571	1571	10
599	20241015	104800	312099198	1571	1571	1571	1571	1
600	20241015	104700	312097627	1571	1571	1571	1571	1
601	20241015	104600	312096056	1571	1571	1571	1571	203
602	20241015	104500	311777143	1572	1572	1572	1572	0
603	20241015	104400	311777143	1572	1566	1572	1566	202
604	20241015	104300	311460799	1572	1572	1572	1572	1
605	20241015	104200	311459227	1570	1570	1570	1570	24
606	20241015	104100	311421547	1572	1572	1572	1572	100
607	20241015	104000	311264347	1572	1570	1572	1570	1279
608	20241015	103900	309254223	1570	1570	1570	1570	775
609	20241015	103800	308037473	1566	1566	1566	1566	0
610	20241015	103700	308037473	1566	1565	1566	1565	24
611	20241015	103600	307999912	1565	1565	1565	1565	1266
612	20241015	103500	306018622	1563	1563	1563	1563	5
613	20241015	103400	306010807	1565	1565	1565	1565	1
614	20241015	103300	306009242	1565	1565	1565	1565	0
615	20241015	103200	306009242	1565	1565	1565	1565	0
616	20241015	103100	306009242	1565	1564	1565	1564	11
617	20241015	103000	305992037	1564	1564	1564	1564	0
618	20241015	102900	305992037	1564	1564	1564	1564	100
619	20241015	102800	305835637	1565	1565	1565	1565	0
620	20241015	102700	305835637	1565	1565	1565	1565	0
621	20241015	102600	305835637	1565	1565	1565	1565	1
622	20241015	102500	305834072	1565	1561	1565	1561	29
623	20241015	102400	305788727	1565	1565	1565	1565	0
624	20241015	102300	305788727	1565	1565	1565	1565	0
625	20241015	102200	305788727	1565	1563	1565	1563	1640
626	20241015	102100	303224301	1563	1563	1563	1563	20
627	20241015	102000	303193041	1563	1563	1563	1563	0
628	20241015	101900	303193041	1563	1562	1563	1562	2082
629	20241015	101800	299938876	1557	1555	1557	1555	80
630	20241015	101700	299814376	1557	1554	1557	1554	894
631	20241015	101600	298422463	1554	1556	1557	1554	394
632	20241015	101500	297809481	1556	1557	1557	1556	3
633	20241015	101400	297804812	1558	1559	1559	1558	162
634	20241015	101300	297552401	1562	1562	1562	1562	0
635	20241015	101200	297552401	1562	1563	1563	1562	35
636	20241015	101100	297497701	1563	1563	1563	1563	0
637	20241015	101000	297497701	1563	1563	1563	1563	107
638	20241015	100900	297330460	1563	1563	1563	1563	5
639	20241015	100800	297322645	1563	1563	1563	1563	3
640	20241015	100700	297317956	1563	1562	1563	1562	250
641	20241015	100600	296927356	1562	1560	1562	1560	155
642	20241015	100500	296685554	1562	1562	1562	1562	1
643	20241015	100400	296683992	1560	1560	1560	1560	2
644	20241015	100300	296680872	1560	1560	1560	1560	1
645	20241015	100200	296679312	1560	1560	1560	1560	219
646	20241015	100100	296337672	1560	1560	1560	1560	294
647	20241015	100000	295879032	1560	1555	1560	1555	201
648	20241015	095900	295565477	1553	1553	1553	1553	0
649	20241015	095800	295565477	1553	1553	1553	1553	0
650	20241015	095700	295565477	1553	1554	1554	1553	1696
651	20241015	095600	292930983	1554	1554	1554	1554	98
652	20241015	095500	292778691	1553	1553	1553	1553	8
653	20241015	095400	292766267	1552	1554	1554	1552	1897
654	20241015	095300	289822121	1554	1553	1554	1552	502
655	20241015	095200	289042538	1553	1554	1554	1553	1700
656	20241015	095100	286401958	1554	1554	1554	1554	1600
657	20241015	095000	283915558	1555	1555	1555	1555	2649
658	20241015	094900	279796363	1555	1555	1560	1555	181
659	20241015	094800	279514903	1555	1555	1555	1555	1000
660	20241015	094700	277959903	1554	1557	1558	1554	19782
661	20241015	094600	247182747	1557	1558	1558	1557	1450
662	20241015	094500	244924997	1558	1559	1559	1558	2484
663	20241015	094400	241053897	1559	1559	1559	1559	0
664	20241015	094300	241053897	1559	1559	1559	1559	406
665	20241015	094200	240420943	1558	1569	1569	1558	6764
666	20241015	094100	229869846	1568	1568	1569	1568	496
667	20241015	094000	229092117	1561	1563	1563	1561	5735
668	20241015	093900	220139779	1561	1561	1561	1561	18
669	20241015	093800	220111681	1560	1561	1571	1560	1401
670	20241015	093700	217915239	1560	1560	1560	1560	0
671	20241015	093600	217915239	1560	1560	1567	1560	10826
672	20241015	093500	201022331	1561	1566	1566	1560	5435
673	20241015	093400	192529850	1566	1566	1566	1566	220
674	20241015	093300	192185330	1565	1566	1567	1565	1003
675	20241015	093200	190615134	1566	1566	1566	1566	0
676	20241015	093100	190615134	1566	1573	1573	1566	10909
677	20241015	093000	173490708	1575	1579	1579	1574	6287
678	20241015	092900	163580786	1579	1580	1581	1579	1011
679	20241015	092800	161983889	1580	1581	1581	1580	1060
680	20241015	092700	160308775	1581	1581	1581	1581	1587
681	20241015	092600	157799728	1579	1588	1588	1579	19343
682	20241015	092500	127169623	1588	1593	1593	1588	7647
683	20241015	092400	115012730	1594	1595	1595	1592	3908
684	20241015	092300	108787633	1596	1596	1596	1596	149
685	20241015	092200	108549829	1596	1596	1596	1596	3
686	20241015	092100	108545041	1600	1600	1600	1600	157
687	20241015	092000	108293841	1605	1600	1605	1595	1907
688	20241015	091900	105240516	1600	1600	1600	1600	885
689	20241015	091800	103824516	1600	1600	1600	1600	2021
690	20241015	091700	100590916	1600	1600	1600	1593	800
691	20241015	091600	99314416	1591	1591	1591	1591	0
692	20241015	091500	99314416	1591	1600	1600	1591	6303
693	20241015	091400	89275556	1600	1602	1602	1597	1512
694	20241015	091300	86858109	1604	1602	1604	1602	4279
695	20241015	091200	80002951	1603	1595	1603	1595	3535
696	20241015	091100	74345395	1596	1600	1600	1596	7601
697	20241015	091000	62213559	1596	1596	1596	1596	0
698	20241015	090900	62213559	1596	1598	1598	1596	191
699	20241015	090800	61908448	1607	1600	1607	1600	3439
700	20241015	090700	56395371	1600	1603	1603	1592	9330
701	20241015	090600	41529635	1604	1603	1604	1593	1932
702	20241015	090500	38434790	1603	1588	1603	1588	3649
703	20241015	090400	32614141	1587	1587	1587	1587	0
704	20241015	090300	32614141	1587	1587	1587	1587	6039
705	20241015	090200	23030248	1587	1590	1598	1585	2783
706	20241015	090100	18610789	1590	1592	1592	1590	7020
707	20241015	090000	7446647	1591	1600	1601	1590	4664