KissMeData/011930/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185700	493401972	1648	1648	1648	1648	13012
3	20241004	185600	493401972	1648	1648	1648	1648	0
4	20241004	185500	493401972	1648	1648	1648	1648	0
5	20241004	185400	493401972	1648	1648	1648	1648	0
6	20241004	185300	493401972	1648	1648	1648	1648	0
7	20241004	185200	493401972	1648	1648	1648	1648	0
8	20241004	185100	493401972	1648	1648	1648	1648	0
9	20241004	185000	493401972	1648	1648	1648	1648	0
10	20241004	184900	493401972	1648	1648	1648	1648	0
11	20241004	184800	493401972	1648	1648	1648	1648	0
12	20241004	184700	493401972	1648	1648	1648	1648	0
13	20241004	184600	493401972	1648	1648	1648	1648	0
14	20241004	184500	493401972	1648	1648	1648	1648	0
15	20241004	184400	493401972	1648	1648	1648	1648	0
16	20241004	184300	493401972	1648	1648	1648	1648	0
17	20241004	184200	493401972	1648	1648	1648	1648	0
18	20241004	184100	493401972	1648	1648	1648	1648	0
19	20241004	184000	493401972	1648	1648	1648	1648	0
20	20241004	183900	493401972	1648	1648	1648	1648	0
21	20241004	183800	493401972	1648	1648	1648	1648	0
22	20241004	183700	493401972	1648	1648	1648	1648	0
23	20241004	183600	493401972	1648	1648	1648	1648	0
24	20241004	183500	493401972	1648	1648	1648	1648	0
25	20241004	183400	493401972	1648	1648	1648	1648	0
26	20241004	183300	493401972	1648	1648	1648	1648	0
27	20241004	183200	493401972	1648	1648	1648	1648	0
28	20241004	183100	493401972	1648	1648	1648	1648	0
29	20241004	183000	493401972	1648	1648	1648	1648	0
30	20241004	182900	493401972	1648	1648	1648	1648	0
31	20241004	182800	493401972	1648	1648	1648	1648	0
32	20241004	182700	493401972	1648	1648	1648	1648	13012
33	20241004	182600	493401972	1648	1648	1648	1648	0
34	20241004	182500	493401972	1648	1648	1648	1648	0
35	20241004	182400	493401972	1648	1648	1648	1648	0
36	20241004	182300	493401972	1648	1648	1648	1648	0
37	20241004	182200	493401972	1648	1648	1648	1648	0
38	20241004	182100	493401972	1648	1648	1648	1648	0
39	20241004	182000	493401972	1648	1648	1648	1648	0
40	20241004	181900	493401972	1648	1648	1648	1648	0
41	20241004	181800	493401972	1648	1648	1648	1648	0
42	20241004	181700	493401972	1648	1648	1648	1648	0
43	20241004	181600	493401972	1648	1648	1648	1648	0
44	20241004	181500	493401972	1648	1648	1648	1648	0
45	20241004	181400	493401972	1648	1648	1648	1648	0
46	20241004	181300	493401972	1648	1648	1648	1648	0
47	20241004	181200	493401972	1648	1648	1648	1648	0
48	20241004	181100	493401972	1648	1648	1648	1648	0
49	20241004	181000	493401972	1648	1648	1648	1648	0
50	20241004	180900	493401972	1648	1648	1648	1648	0
51	20241004	180800	493401972	1648	1648	1648	1648	0
52	20241004	180700	493401972	1648	1648	1648	1648	0
53	20241004	180600	493401972	1648	1648	1648	1648	0
54	20241004	180500	493401972	1648	1648	1648	1648	0
55	20241004	180400	493401972	1648	1648	1648	1648	0
56	20241004	180300	493401972	1648	1648	1648	1648	0
57	20241004	180200	493401972	1648	1648	1648	1648	0
58	20241004	180100	493401972	1648	1648	1648	1648	0
59	20241004	180000	493401972	1648	1648	1648	1648	0
60	20241004	175900	493401972	1648	1648	1648	1648	0
61	20241004	175800	493401972	1648	1648	1648	1648	0
62	20241004	175700	493401972	1648	1648	1648	1648	13012
63	20241004	175600	493401972	1648	1648	1648	1648	0
64	20241004	175500	493401972	1648	1648	1648	1648	0
65	20241004	175400	493401972	1648	1648	1648	1648	0
66	20241004	175300	493401972	1648	1648	1648	1648	0
67	20241004	175200	493401972	1648	1648	1648	1648	0
68	20241004	175100	493401972	1648	1648	1648	1648	0
69	20241004	175000	493401972	1648	1648	1648	1648	0
70	20241004	174900	493401972	1648	1648	1648	1648	0
71	20241004	174800	493401972	1648	1648	1648	1648	0
72	20241004	174700	493401972	1648	1648	1648	1648	0
73	20241004	174600	493401972	1648	1648	1648	1648	0
74	20241004	174500	493401972	1648	1648	1648	1648	0
75	20241004	174400	493401972	1648	1648	1648	1648	0
76	20241004	174300	493401972	1648	1648	1648	1648	0
77	20241004	174200	493401972	1648	1648	1648	1648	0
78	20241004	174100	493401972	1648	1648	1648	1648	0
79	20241004	174000	493401972	1648	1648	1648	1648	0
80	20241004	173900	493401972	1648	1648	1648	1648	0
81	20241004	173800	493401972	1648	1648	1648	1648	0
82	20241004	173700	493401972	1648	1648	1648	1648	0
83	20241004	173600	493401972	1648	1648	1648	1648	0
84	20241004	173500	493401972	1648	1648	1648	1648	0
85	20241004	173400	493401972	1648	1648	1648	1648	0
86	20241004	173300	493401972	1648	1648	1648	1648	0
87	20241004	173200	493401972	1648	1648	1648	1648	0
88	20241004	173100	493401972	1648	1648	1648	1648	0
89	20241004	173000	493401972	1648	1648	1648	1648	0
90	20241004	172900	493401972	1648	1648	1648	1648	0
91	20241004	172800	493401972	1648	1648	1648	1648	0
92	20241004	172700	493401972	1648	1648	1648	1648	13012
93	20241004	172600	493401972	1648	1648	1648	1648	0
94	20241004	172500	493401972	1648	1648	1648	1648	0
95	20241004	172400	493401972	1648	1648	1648	1648	0
96	20241004	172300	493401972	1648	1648	1648	1648	0
97	20241004	172200	493401972	1648	1648	1648	1648	0
98	20241004	172100	493401972	1648	1648	1648	1648	0
99	20241004	172000	493401972	1648	1648	1648	1648	0
100	20241004	171900	493401972	1648	1648	1648	1648	0
101	20241004	171800	493401972	1648	1648	1648	1648	0
102	20241004	171700	493401972	1648	1648	1648	1648	0
103	20241004	171600	493401972	1648	1648	1648	1648	0
104	20241004	171500	493401972	1648	1648	1648	1648	0
105	20241004	171400	493401972	1648	1648	1648	1648	0
106	20241004	171300	493401972	1648	1648	1648	1648	0
107	20241004	171200	493401972	1648	1648	1648	1648	0
108	20241004	171100	493401972	1648	1648	1648	1648	0
109	20241004	171000	493401972	1648	1648	1648	1648	0
110	20241004	170900	493401972	1648	1648	1648	1648	0
111	20241004	170800	493401972	1648	1648	1648	1648	0
112	20241004	170700	493401972	1648	1648	1648	1648	0
113	20241004	170600	493401972	1648	1648	1648	1648	0
114	20241004	170500	493401972	1648	1648	1648	1648	0
115	20241004	170400	493401972	1648	1648	1648	1648	0
116	20241004	170300	493401972	1648	1648	1648	1648	0
117	20241004	170200	493401972	1648	1648	1648	1648	0
118	20241004	170100	493401972	1648	1648	1648	1648	0
119	20241004	170000	493401972	1648	1648	1648	1648	0
120	20241004	165900	493401972	1648	1648	1648	1648	0
121	20241004	165800	493401972	1648	1648	1648	1648	0
122	20241004	165700	493401972	1648	1648	1648	1648	13012
123	20241004	165600	493401972	1648	1648	1648	1648	0
124	20241004	165500	493401972	1648	1648	1648	1648	0
125	20241004	165400	493401972	1648	1648	1648	1648	0
126	20241004	165300	493401972	1648	1648	1648	1648	0
127	20241004	165200	493401972	1648	1648	1648	1648	0
128	20241004	165100	493401972	1648	1648	1648	1648	0
129	20241004	165000	493401972	1648	1648	1648	1648	0
130	20241004	164900	493401972	1648	1648	1648	1648	0
131	20241004	164800	493401972	1648	1648	1648	1648	0
132	20241004	164700	493401972	1648	1648	1648	1648	0
133	20241004	164600	493401972	1648	1648	1648	1648	0
134	20241004	164500	493401972	1648	1648	1648	1648	0
135	20241004	164400	493401972	1648	1648	1648	1648	0
136	20241004	164300	493401972	1648	1648	1648	1648	0
137	20241004	164200	493401972	1648	1648	1648	1648	0
138	20241004	164100	493401972	1648	1648	1648	1648	0
139	20241004	164000	493401972	1648	1648	1648	1648	0
140	20241004	163900	493401972	1648	1648	1648	1648	0
141	20241004	163800	493401972	1648	1648	1648	1648	0
142	20241004	163700	493401972	1648	1648	1648	1648	0
143	20241004	163600	493401972	1648	1648	1648	1648	0
144	20241004	163500	493401972	1648	1648	1648	1648	0
145	20241004	163400	493401972	1648	1648	1648	1648	0
146	20241004	163300	493401972	1648	1648	1648	1648	0
147	20241004	163200	493401972	1648	1648	1648	1648	0
148	20241004	163100	493401972	1648	1648	1648	1648	0
149	20241004	163000	493401972	1648	1648	1648	1648	0
150	20241004	162900	493401972	1648	1648	1648	1648	0
151	20241004	162800	493401972	1648	1648	1648	1648	0
152	20241004	162700	493401972	1648	1648	1648	1648	13012
153	20241004	162600	493401972	1648	1648	1648	1648	0
154	20241004	162500	493401972	1648	1648	1648	1648	0
155	20241004	162400	493401972	1648	1648	1648	1648	0
156	20241004	162300	493401972	1648	1648	1648	1648	0
157	20241004	162200	493401972	1648	1648	1648	1648	0
158	20241004	162100	493401972	1648	1648	1648	1648	0
159	20241004	162000	493401972	1648	1648	1648	1648	0
160	20241004	161900	493401972	1648	1648	1648	1648	0
161	20241004	161800	493401972	1648	1648	1648	1648	0
162	20241004	161700	493401972	1648	1648	1648	1648	0
163	20241004	161600	493401972	1648	1648	1648	1648	0
164	20241004	161500	493401972	1648	1648	1648	1648	0
165	20241004	161400	493401972	1648	1648	1648	1648	0
166	20241004	161300	493401972	1648	1648	1648	1648	0
167	20241004	161200	493401972	1648	1648	1648	1648	0
168	20241004	161100	493401972	1648	1648	1648	1648	0
169	20241004	161000	493401972	1648	1648	1648	1648	0
170	20241004	160900	493401972	1648	1648	1648	1648	0
171	20241004	160800	493401972	1648	1648	1648	1648	0
172	20241004	160700	493401972	1648	1648	1648	1648	0
173	20241004	160600	493401972	1648	1648	1648	1648	0
174	20241004	160500	493401972	1648	1648	1648	1648	0
175	20241004	160400	493401972	1648	1648	1648	1648	0
176	20241004	160300	493401972	1648	1648	1648	1648	0
177	20241004	160200	493401972	1648	1648	1648	1648	0
178	20241004	160100	493401972	1648	1648	1648	1648	0
179	20241004	160000	493401972	1648	1648	1648	1648	0
180	20241004	155900	493401972	1648	1648	1648	1648	0
181	20241004	155800	493401972	1648	1648	1648	1648	0
182	20241004	155700	493401972	1648	1648	1648	1648	13012
183	20241004	155600	493401972	1648	1648	1648	1648	0
184	20241004	155500	493401972	1648	1648	1648	1648	0
185	20241004	155400	493401972	1648	1648	1648	1648	0
186	20241004	155300	493401972	1648	1648	1648	1648	0
187	20241004	155200	493401972	1648	1648	1648	1648	0
188	20241004	155100	493401972	1648	1648	1648	1648	0
189	20241004	155000	493401972	1648	1648	1648	1648	0
190	20241004	154900	493401972	1648	1648	1648	1648	0
191	20241004	154800	493401972	1648	1648	1648	1648	0
192	20241004	154700	493401972	1648	1648	1648	1648	0
193	20241004	154600	493401972	1648	1648	1648	1648	0
194	20241004	154500	493401972	1648	1648	1648	1648	0
195	20241004	154400	493401972	1648	1648	1648	1648	0
196	20241004	154300	493401972	1648	1648	1648	1648	0
197	20241004	154200	493401972	1648	1648	1648	1648	0
198	20241004	154100	493401972	1648	1648	1648	1648	0
199	20241004	154000	493401972	1648	1648	1648	1648	0
200	20241004	153900	493401972	1648	1648	1648	1648	0
201	20241004	153800	493401972	1648	1648	1648	1648	0
202	20241004	153700	493401972	1648	1648	1648	1648	0
203	20241004	153600	493401972	1648	1648	1648	1648	0
204	20241004	153500	493401972	1648	1648	1648	1648	0
205	20241004	153400	493401972	1648	1648	1648	1648	0
206	20241004	153300	493401972	1648	1648	1648	1648	0
207	20241004	153200	493401972	1648	1648	1648	1648	0
208	20241004	153100	493401972	1648	1648	1648	1648	0
209	20241004	153000	493401972	1648	1648	1648	1648	13012
210	20241004	152900	471958196	1648	1648	1648	1648	0
211	20241004	152800	471958196	1648	1648	1648	1648	0
212	20241004	152700	471958196	1648	1648	1648	1648	0
213	20241004	152600	471958196	1648	1648	1648	1648	0
214	20241004	152500	471958196	1648	1648	1648	1648	0
215	20241004	152400	471958196	1648	1648	1648	1648	0
216	20241004	152300	471958196	1648	1648	1648	1648	0
217	20241004	152200	471958196	1648	1648	1648	1648	0
218	20241004	152100	471958196	1648	1648	1648	1648	0
219	20241004	152000	471958196	1648	1648	1648	1648	0
220	20241004	151900	471958196	1648	1647	1648	1647	1117
221	20241004	151800	470118442	1648	1648	1648	1648	1792
222	20241004	151700	467165226	1648	1649	1649	1648	2541
223	20241004	151600	462977577	1648	1650	1650	1648	1346
224	20241004	151500	460758306	1648	1649	1649	1648	1125
225	20241004	151400	458903296	1650	1649	1650	1649	1642
226	20241004	151300	456195404	1649	1649	1649	1648	726
227	20241004	151200	454998830	1649	1648	1649	1648	15
228	20241004	151100	454974099	1649	1649	1649	1648	2928
229	20241004	151000	450145989	1649	1649	1649	1649	0
230	20241004	150900	450145989	1649	1648	1649	1648	564
231	20241004	150800	449216417	1649	1649	1649	1649	10
232	20241004	150700	449199927	1649	1649	1649	1649	12
233	20241004	150600	449180139	1649	1648	1649	1648	2316
234	20241004	150500	445363366	1648	1648	1648	1648	201
235	20241004	150400	445032118	1648	1648	1648	1648	1706
236	20241004	150300	442220630	1648	1648	1648	1648	22115
237	20241004	150200	405775110	1649	1649	1649	1649	413
238	20241004	150100	405094073	1649	1649	1650	1649	238
239	20241004	150000	404701511	1649	1649	1649	1649	6
240	20241004	145900	404691617	1649	1649	1649	1648	2555
241	20241004	145800	400478901	1649	1649	1650	1648	694
242	20241004	145700	399334620	1650	1650	1650	1649	3496
243	20241004	145600	393566675	1650	1650	1650	1649	1004
244	20241004	145500	391911014	1649	1649	1650	1649	1455
245	20241004	145400	389511704	1650	1650	1650	1649	762
246	20241004	145300	388254858	1649	1649	1650	1649	925
247	20241004	145200	386729433	1649	1650	1650	1649	676
248	20241004	145100	385614248	1650	1650	1651	1649	1831
249	20241004	145000	382593135	1650	1650	1650	1650	485
250	20241004	144900	381792885	1650	1651	1651	1650	744
251	20241004	144800	380565181	1650	1649	1651	1649	570
252	20241004	144700	379624844	1650	1649	1650	1649	877
253	20241004	144600	378178435	1649	1650	1650	1649	1340
254	20241004	144500	375968590	1650	1649	1650	1649	773
255	20241004	144400	374693780	1649	1649	1650	1649	788
256	20241004	144300	373394250	1650	1649	1650	1649	650
257	20241004	144200	372322290	1649	1650	1650	1649	506
258	20241004	144100	371487796	1649	1650	1651	1649	556
259	20241004	144000	370570758	1649	1649	1649	1649	642
260	20241004	143900	369512100	1649	1650	1650	1649	448
261	20241004	143800	368773219	1650	1651	1653	1650	645
262	20241004	143700	367708958	1650	1649	1650	1649	853
263	20241004	143600	366302012	1650	1650	1650	1650	734
264	20241004	143500	365090912	1652	1650	1652	1650	3386
265	20241004	143400	359502598	1650	1650	1650	1650	640
266	20241004	143300	358446598	1650	1650	1650	1650	639
267	20241004	143200	357392248	1650	1651	1651	1650	532
268	20241004	143100	356514100	1651	1652	1653	1651	291
269	20241004	143000	356033623	1651	1651	1651	1650	640
270	20241004	142900	354977119	1650	1651	1651	1650	639
271	20241004	142800	353922607	1650	1650	1650	1650	755
272	20241004	142700	352676857	1650	1650	1650	1650	1139
273	20241004	142600	350797507	1650	1650	1650	1650	640
274	20241004	142500	349741507	1650	1650	1650	1650	454
275	20241004	142400	348992407	1651	1650	1652	1650	641
276	20241004	142300	347933882	1650	1650	1652	1650	1269
277	20241004	142200	345839472	1649	1651	1651	1649	2114
278	20241004	142100	342351601	1650	1650	1650	1650	640
279	20241004	142000	341295601	1650	1651	1651	1650	12949
280	20241004	141900	319927279	1651	1653	1653	1651	10914
281	20241004	141800	301902983	1653	1653	1653	1653	1465
282	20241004	141700	299481338	1655	1655	1655	1655	133
283	20241004	141600	299261223	1656	1656	1656	1656	34
284	20241004	141500	299204919	1656	1656	1656	1656	1
285	20241004	141400	299203263	1656	1656	1656	1656	0
286	20241004	141300	299203263	1656	1656	1656	1656	0
287	20241004	141200	299203263	1656	1656	1656	1656	1
288	20241004	141100	299201607	1657	1656	1657	1656	357
289	20241004	141000	298610060	1655	1655	1655	1655	0
290	20241004	140900	298610060	1655	1653	1655	1652	3714
291	20241004	140800	292472320	1653	1653	1655	1653	268
292	20241004	140700	292029296	1653	1654	1655	1653	4035
293	20241004	140600	285359394	1653	1653	1653	1653	0
294	20241004	140500	285359394	1653	1654	1654	1653	500
295	20241004	140400	284532553	1655	1655	1655	1655	0
296	20241004	140300	284532553	1655	1655	1655	1655	20
297	20241004	140200	284499453	1654	1654	1654	1654	2523
298	20241004	140100	280326411	1654	1654	1654	1654	0
299	20241004	140000	280326411	1654	1654	1654	1654	74
300	20241004	135900	280204015	1654	1654	1654	1654	3
301	20241004	135800	280199053	1654	1653	1654	1653	462
302	20241004	135700	279435084	1654	1654	1655	1654	2442
303	20241004	135600	275396015	1655	1655	1655	1655	2314
304	20241004	135500	271566345	1655	1655	1657	1655	1061
305	20241004	135400	269810388	1658	1658	1658	1658	0
306	20241004	135300	269810388	1658	1658	1658	1658	0
307	20241004	135200	269810388	1658	1658	1658	1658	155
308	20241004	135100	269553398	1658	1658	1658	1658	0
309	20241004	135000	269553398	1658	1658	1658	1658	102
310	20241004	134900	269384282	1658	1658	1658	1658	500
311	20241004	134800	268555282	1658	1658	1658	1658	0
312	20241004	134700	268555282	1658	1658	1658	1658	477
313	20241004	134600	267764416	1654	1654	1654	1654	159
314	20241004	134500	267501430	1659	1659	1659	1659	0
315	20241004	134400	267501430	1659	1654	1659	1654	88
316	20241004	134300	267355723	1655	1655	1655	1655	50
317	20241004	134200	267272973	1654	1654	1654	1654	0
318	20241004	134100	267272973	1654	1654	1654	1654	100
319	20241004	134000	267107573	1659	1659	1659	1659	0
320	20241004	133900	267107573	1659	1659	1659	1659	100
321	20241004	133800	266941673	1659	1659	1659	1659	0
322	20241004	133700	266941673	1659	1654	1659	1654	501
323	20241004	133600	266113014	1659	1659	1659	1659	611
324	20241004	133500	265099365	1659	1659	1659	1659	0
325	20241004	133400	265099365	1659	1659	1659	1654	6
326	20241004	133300	265089421	1660	1653	1660	1653	150
327	20241004	133200	264841464	1653	1655	1660	1653	5300
328	20241004	133100	256069076	1660	1660	1660	1660	300
329	20241004	133000	255571076	1660	1660	1660	1660	1
330	20241004	132900	255569416	1655	1655	1660	1655	4825
331	20241004	132800	247584036	1655	1655	1655	1655	210
332	20241004	132700	247236486	1660	1660	1660	1655	1200
333	20241004	132600	245246983	1655	1655	1660	1655	1400
334	20241004	132500	242926483	1655	1660	1660	1655	1801
335	20241004	132400	239941347	1658	1658	1658	1658	200
336	20241004	132300	239609747	1660	1660	1660	1660	1
337	20241004	132200	239608087	1658	1658	1658	1658	362
338	20241004	132100	239007891	1660	1658	1660	1658	415
339	20241004	132000	238319391	1658	1658	1658	1658	0
340	20241004	131900	238319391	1658	1659	1659	1658	1264
341	20241004	131800	236223676	1660	1660	1660	1660	37
342	20241004	131700	236162256	1660	1660	1660	1660	0
343	20241004	131600	236162256	1660	1662	1662	1660	305
344	20241004	131500	235655950	1662	1662	1662	1662	72
345	20241004	131400	235536286	1662	1658	1662	1658	8
346	20241004	131300	235523006	1658	1658	1658	1658	10
347	20241004	131200	235506426	1658	1659	1659	1658	15
348	20241004	131100	235481555	1658	1658	1658	1658	6
349	20241004	131000	235471607	1658	1658	1658	1658	169
350	20241004	130900	235191405	1658	1658	1658	1658	39
351	20241004	130800	235126743	1658	1661	1661	1658	2000
352	20241004	130700	231810519	1661	1661	1661	1661	1
353	20241004	130600	231808858	1663	1663	1663	1663	0
354	20241004	130500	231808858	1663	1663	1663	1663	0
355	20241004	130400	231808858	1663	1663	1663	1663	100
356	20241004	130300	231642558	1662	1662	1662	1662	1
357	20241004	130200	231640896	1662	1662	1662	1662	6211
358	20241004	130100	221318214	1661	1661	1661	1661	1
359	20241004	130000	221316553	1660	1660	1660	1660	0
360	20241004	125900	221316553	1660	1660	1660	1658	21
361	20241004	125800	221281701	1661	1661	1661	1661	2649
362	20241004	125700	216881712	1661	1660	1661	1660	682
363	20241004	125600	215748913	1660	1660	1660	1660	1
364	20241004	125500	215747253	1661	1661	1661	1661	2
365	20241004	125400	215743931	1662	1662	1662	1662	0
366	20241004	125300	215743931	1662	1662	1662	1662	0
367	20241004	125200	215743931	1662	1662	1662	1662	1
368	20241004	125100	215742269	1662	1662	1662	1662	0
369	20241004	125000	215742269	1662	1662	1662	1662	0
370	20241004	124900	215742269	1662	1662	1662	1662	33
371	20241004	124800	215687423	1663	1663	1663	1663	1
372	20241004	124700	215685760	1663	1663	1663	1663	0
373	20241004	124600	215685760	1663	1663	1663	1663	0
374	20241004	124500	215685760	1663	1663	1663	1663	3449
375	20241004	124400	209950073	1663	1662	1663	1658	2573
376	20241004	124300	205681713	1662	1659	1662	1659	5101
377	20241004	124200	197212892	1658	1658	1658	1658	121
378	20241004	124100	197012274	1658	1658	1658	1658	0
379	20241004	124000	197012274	1658	1658	1658	1658	36
380	20241004	123900	196952586	1658	1658	1658	1658	0
381	20241004	123800	196952586	1658	1658	1658	1658	164
382	20241004	123700	196680674	1658	1658	1658	1658	3
383	20241004	123600	196675700	1660	1660	1660	1660	100
384	20241004	123500	196509700	1660	1660	1660	1660	13
385	20241004	123400	196488120	1660	1660	1660	1660	1
386	20241004	123300	196486460	1660	1660	1660	1660	21
387	20241004	123200	196451600	1660	1660	1660	1660	0
388	20241004	123100	196451600	1660	1660	1660	1660	0
389	20241004	123000	196451600	1660	1659	1660	1659	213
390	20241004	122900	196098232	1658	1658	1658	1658	42
391	20241004	122800	196028596	1658	1658	1658	1658	4
392	20241004	122700	196021964	1655	1655	1655	1655	7
393	20241004	122600	196010379	1655	1658	1658	1655	456
394	20241004	122500	195255068	1658	1658	1658	1658	800
395	20241004	122400	193928668	1658	1659	1659	1658	50
396	20241004	122300	193845755	1659	1658	1659	1658	104
397	20241004	122200	193673319	1658	1658	1658	1658	0
398	20241004	122100	193673319	1658	1658	1658	1658	150
399	20241004	122000	193424619	1658	1659	1659	1658	5
400	20241004	121900	193416325	1655	1655	1655	1655	95
401	20241004	121800	193259100	1655	1655	1655	1655	0
402	20241004	121700	193259100	1655	1655	1655	1655	0
403	20241004	121600	193259100	1655	1657	1657	1655	699
404	20241004	121500	192101558	1657	1657	1657	1657	0
405	20241004	121400	192101558	1657	1658	1658	1657	887
406	20241004	121300	190631249	1658	1658	1658	1658	0
407	20241004	121200	190631249	1658	1658	1658	1658	100
408	20241004	121100	190465449	1658	1658	1658	1658	44
409	20241004	121000	190392497	1658	1658	1658	1658	13
410	20241004	120900	190370943	1658	1658	1658	1658	0
411	20241004	120800	190370943	1658	1658	1658	1658	1
412	20241004	120700	190369285	1658	1659	1659	1658	103
413	20241004	120600	190198509	1659	1659	1659	1659	0
414	20241004	120500	190198509	1659	1659	1659	1659	0
415	20241004	120400	190198509	1659	1659	1659	1659	10
416	20241004	120300	190181919	1659	1659	1659	1659	0
417	20241004	120200	190181919	1659	1659	1659	1659	12
418	20241004	120100	190162011	1659	1659	1659	1659	10
419	20241004	120000	190145421	1659	1657	1659	1657	220
420	20241004	115900	189780879	1656	1656	1656	1656	856
421	20241004	115800	188363343	1656	1656	1656	1656	121
422	20241004	115700	188162967	1656	1656	1656	1656	138
423	20241004	115600	187934439	1657	1657	1657	1657	432
424	20241004	115500	187218615	1658	1658	1658	1658	40
425	20241004	115400	187152295	1659	1659	1659	1659	0
426	20241004	115300	187152295	1659	1659	1659	1659	1
427	20241004	115200	187150636	1658	1657	1658	1657	573
428	20241004	115100	186201169	1657	1657	1657	1656	127
429	20241004	115000	185990734	1659	1659	1659	1659	10
430	20241004	114900	185974144	1659	1659	1659	1659	1
431	20241004	114800	185972485	1656	1656	1656	1656	0
432	20241004	114700	185972485	1656	1656	1656	1656	153
433	20241004	114600	185719117	1659	1659	1659	1659	4
434	20241004	114500	185712481	1660	1660	1660	1660	22
435	20241004	114400	185675961	1656	1657	1657	1656	1280
436	20241004	114300	183556169	1656	1656	1656	1656	42
437	20241004	114200	183486617	1660	1660	1660	1660	0
438	20241004	114100	183486617	1660	1656	1660	1656	76
439	20241004	114000	183360756	1660	1660	1660	1654	288
440	20241004	113900	182884380	1654	1655	1655	1654	79
441	20241004	113800	182753654	1655	1660	1660	1655	501
442	20241004	113700	181924494	1655	1655	1655	1655	1
443	20241004	113600	181922839	1659	1659	1659	1659	1001
444	20241004	113500	180262180	1654	1658	1658	1654	3584
445	20241004	113400	174331052	1659	1659	1659	1659	0
446	20241004	113300	174331052	1659	1659	1659	1659	1201
447	20241004	113200	172338593	1659	1659	1659	1659	0
448	20241004	113100	172338593	1659	1659	1659	1659	40
449	20241004	113000	172272233	1659	1657	1659	1657	1242
450	20241004	112900	170213347	1657	1657	1657	1657	0
451	20241004	112800	170213347	1657	1657	1657	1657	112
452	20241004	112700	170027763	1657	1658	1658	1657	112
453	20241004	112600	169842163	1659	1659	1659	1659	0
454	20241004	112500	169842163	1659	1659	1659	1659	1
455	20241004	112400	169840504	1658	1658	1658	1658	4
456	20241004	112300	169833872	1658	1658	1658	1658	0
457	20241004	112200	169833872	1658	1658	1658	1658	100
458	20241004	112100	169668072	1656	1656	1656	1656	40
459	20241004	112000	169601832	1659	1659	1659	1659	507
460	20241004	111900	168760719	1659	1656	1659	1656	11
461	20241004	111800	168742473	1659	1659	1659	1659	1
462	20241004	111700	168740814	1658	1658	1658	1658	181
463	20241004	111600	168440716	1657	1657	1657	1657	102
464	20241004	111500	168271702	1657	1657	1657	1657	1
465	20241004	111400	168270045	1656	1656	1656	1656	0
466	20241004	111300	168270045	1656	1656	1656	1655	677
467	20241004	111200	167149004	1656	1656	1656	1656	926
468	20241004	111100	165615548	1656	1656	1656	1655	893
469	20241004	111000	164136741	1656	1656	1656	1656	136
470	20241004	110900	163911525	1656	1656	1656	1656	3
471	20241004	110800	163906557	1656	1656	1656	1656	25
472	20241004	110700	163865157	1656	1657	1657	1656	2140
473	20241004	110600	160321306	1656	1656	1656	1656	0
474	20241004	110500	160321306	1656	1659	1659	1656	936
475	20241004	110400	158770091	1659	1659	1659	1659	50
476	20241004	110300	158687141	1659	1659	1659	1659	1
477	20241004	110200	158685482	1659	1659	1659	1659	15
478	20241004	110100	158660597	1659	1657	1659	1657	1214
479	20241004	110000	156647779	1657	1657	1657	1657	0
480	20241004	105900	156647779	1657	1657	1657	1657	262
481	20241004	105800	156213645	1658	1659	1659	1658	409
482	20241004	105700	155535325	1659	1659	1659	1659	0
483	20241004	105600	155535325	1659	1659	1659	1659	0
484	20241004	105500	155535325	1659	1658	1659	1658	1006
485	20241004	105400	153866375	1659	1659	1659	1659	0
486	20241004	105300	153866375	1659	1659	1659	1659	80
487	20241004	105200	153733655	1659	1659	1659	1657	174
488	20241004	105100	153445333	1658	1658	1658	1658	50
489	20241004	105000	153362433	1657	1657	1657	1657	42
490	20241004	104900	153292839	1659	1659	1659	1659	3
491	20241004	104800	153287862	1659	1658	1659	1657	2476
492	20241004	104700	149184352	1659	1659	1659	1659	1
493	20241004	104600	149182693	1659	1658	1659	1658	276
494	20241004	104500	148725084	1658	1658	1658	1658	164
495	20241004	104400	148453172	1658	1658	1658	1658	56
496	20241004	104300	148360324	1659	1659	1659	1659	0
497	20241004	104200	148360324	1659	1659	1659	1659	3
498	20241004	104100	148355347	1659	1659	1659	1659	6
499	20241004	104000	148345393	1659	1659	1659	1659	11
500	20241004	103900	148327144	1658	1659	1659	1658	167
501	20241004	103800	148050237	1659	1659	1659	1657	189
502	20241004	103700	147736694	1659	1659	1659	1659	84
503	20241004	103600	147597338	1659	1659	1659	1659	9
504	20241004	103500	147582407	1657	1657	1657	1657	200
505	20241004	103400	147251007	1657	1657	1657	1657	0
506	20241004	103300	147251007	1657	1657	1657	1657	168
507	20241004	103200	146972631	1657	1657	1657	1657	10
508	20241004	103100	146956061	1657	1657	1657	1657	41
509	20241004	103000	146888124	1657	1657	1657	1657	189
510	20241004	102900	146574951	1657	1659	1659	1657	4
511	20241004	102800	146568319	1659	1659	1659	1659	56
512	20241004	102700	146475415	1659	1659	1659	1659	19
513	20241004	102600	146443894	1656	1656	1656	1656	0
514	20241004	102500	146443894	1656	1659	1659	1656	108
515	20241004	102400	146264872	1659	1659	1659	1659	19
516	20241004	102300	146233351	1656	1655	1656	1654	1245
517	20241004	102200	144172867	1655	1655	1655	1655	30
518	20241004	102100	144123217	1659	1659	1659	1659	300
519	20241004	102000	143625517	1659	1659	1659	1659	0
520	20241004	101900	143625517	1659	1659	1659	1659	69
521	20241004	101800	143511046	1653	1659	1659	1653	277
522	20241004	101700	143052268	1659	1659	1659	1659	8
523	20241004	101600	143038996	1659	1660	1660	1659	136
524	20241004	101500	142813308	1660	1654	1660	1652	2002
525	20241004	101400	139505486	1652	1652	1652	1652	0
526	20241004	101300	139505486	1652	1652	1652	1652	0
527	20241004	101200	139505486	1652	1653	1653	1652	709
528	20241004	101100	138334198	1652	1652	1652	1652	1
529	20241004	101000	138332546	1659	1659	1659	1659	500
530	20241004	100900	137503046	1659	1659	1659	1659	1
531	20241004	100800	137501387	1650	1659	1659	1650	3
532	20241004	100700	137496419	1659	1653	1659	1649	1208
533	20241004	100600	135502235	1659	1660	1660	1659	26
534	20241004	100500	135459089	1659	1650	1659	1650	1511
535	20241004	100400	132965840	1649	1661	1662	1649	1704
536	20241004	100300	130142922	1661	1661	1661	1661	21
537	20241004	100200	130108041	1661	1661	1661	1661	384
538	20241004	100100	129470217	1660	1660	1660	1660	79
539	20241004	100000	129339077	1661	1661	1661	1661	150
540	20241004	095900	129089927	1661	1661	1661	1661	5
541	20241004	095800	129081622	1661	1661	1661	1661	25
542	20241004	095700	129040097	1661	1660	1661	1660	57
543	20241004	095600	128945437	1660	1660	1660	1660	0
544	20241004	095500	128945437	1660	1660	1660	1660	0
545	20241004	095400	128945437	1660	1660	1660	1660	959
546	20241004	095300	127353497	1660	1660	1660	1660	1
547	20241004	095200	127351837	1651	1651	1660	1648	2007
548	20241004	095100	124042217	1648	1660	1660	1648	10000
549	20241004	095000	107521325	1663	1663	1663	1663	18
550	20241004	094900	107491391	1663	1663	1663	1663	1458
551	20241004	094800	105066737	1663	1663	1663	1663	0
552	20241004	094700	105066737	1663	1661	1663	1661	1511
553	20241004	094600	102553959	1660	1660	1660	1660	1000
554	20241004	094500	100893959	1659	1658	1659	1658	1500
555	20241004	094400	98406459	1655	1655	1655	1655	0
556	20241004	094300	98406459	1655	1655	1655	1655	3
557	20241004	094200	98401494	1654	1654	1654	1654	140
558	20241004	094100	98169934	1658	1656	1658	1654	301
559	20241004	094000	97672066	1658	1657	1658	1656	183
560	20241004	093900	97368838	1657	1657	1657	1657	3
561	20241004	093800	97363867	1657	1654	1657	1654	686
562	20241004	093700	96229220	1654	1658	1658	1654	616
563	20241004	093600	95209273	1658	1658	1658	1658	14
564	20241004	093500	95186061	1658	1658	1658	1658	11
565	20241004	093400	95167823	1658	1658	1658	1658	84
566	20241004	093300	95028551	1654	1657	1658	1654	474
567	20241004	093200	94243643	1657	1657	1657	1654	52
568	20241004	093100	94157503	1657	1657	1657	1657	18
569	20241004	093000	94127677	1657	1654	1657	1654	9
570	20241004	092900	94112779	1654	1653	1654	1653	9
571	20241004	092800	94097899	1653	1651	1653	1651	831
572	20241004	092700	92725256	1655	1657	1657	1655	25
573	20241004	092600	92683879	1651	1657	1657	1651	180
574	20241004	092500	92386609	1657	1657	1657	1657	1
575	20241004	092400	92384952	1651	1657	1657	1651	66
576	20241004	092300	92275935	1658	1654	1658	1649	14843
577	20241004	092200	67780515	1658	1661	1661	1655	36
578	20241004	092100	67720855	1661	1661	1661	1661	2
579	20241004	092000	67717533	1652	1654	1654	1652	9599
580	20241004	091900	51853343	1662	1662	1662	1662	0
581	20241004	091800	51853343	1662	1664	1664	1662	3860
582	20241004	091700	45438017	1654	1659	1660	1654	1980
583	20241004	091600	42154872	1663	1663	1663	1660	738
584	20241004	091500	40928034	1662	1662	1662	1662	411
585	20241004	091400	40244952	1662	1662	1662	1660	1061
586	20241004	091300	38481680	1662	1662	1662	1662	2001
587	20241004	091200	35156018	1662	1662	1662	1662	57
588	20241004	091100	35061284	1662	1662	1662	1662	61
589	20241004	091000	34959902	1660	1660	1662	1660	888
590	20241004	090900	33485800	1660	1660	1660	1660	2699
591	20241004	090800	29005460	1662	1658	1662	1658	518
592	20241004	090700	28146601	1658	1658	1658	1658	1334
593	20241004	090600	25934829	1657	1657	1657	1656	5016
594	20241004	090500	17623553	1657	1651	1658	1651	347
595	20241004	090400	17050643	1651	1658	1658	1651	801
596	20241004	090300	15728135	1651	1658	1663	1650	2217
597	20241004	090200	12068612	1650	1662	1662	1650	881
598	20241004	090100	10614462	1662	1662	1662	1662	1
599	20241004	090000	10612800	1650	1650	1650	1650	6432