KissMeData/032580/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	191400	190648079	1134	1134	1134	1134	2305
3	20241002	191300	190648079	1134	1134	1134	1134	0
4	20241002	191200	190648079	1134	1134	1134	1134	0
5	20241002	191100	190648079	1134	1134	1134	1134	0
6	20241002	191000	190648079	1134	1134	1134	1134	0
7	20241002	190900	190648079	1134	1134	1134	1134	0
8	20241002	190800	190648079	1134	1134	1134	1134	0
9	20241002	190700	190648079	1134	1134	1134	1134	0
10	20241002	190600	190648079	1134	1134	1134	1134	0
11	20241002	190500	190648079	1134	1134	1134	1134	0
12	20241002	190400	190648079	1134	1134	1134	1134	0
13	20241002	190300	190648079	1134	1134	1134	1134	0
14	20241002	190200	190648079	1134	1134	1134	1134	0
15	20241002	190100	190648079	1134	1134	1134	1134	0
16	20241002	190000	190648079	1134	1134	1134	1134	0
17	20241002	185900	190648079	1134	1134	1134	1134	0
18	20241002	185800	190648079	1134	1134	1134	1134	0
19	20241002	185700	190648079	1134	1134	1134	1134	0
20	20241002	185600	190648079	1134	1134	1134	1134	0
21	20241002	185500	190648079	1134	1134	1134	1134	0
22	20241002	185400	190648079	1134	1134	1134	1134	0
23	20241002	185300	190648079	1134	1134	1134	1134	0
24	20241002	185200	190648079	1134	1134	1134	1134	0
25	20241002	185100	190648079	1134	1134	1134	1134	0
26	20241002	185000	190648079	1134	1134	1134	1134	0
27	20241002	184900	190648079	1134	1134	1134	1134	0
28	20241002	184800	190648079	1134	1134	1134	1134	0
29	20241002	184700	190648079	1134	1134	1134	1134	0
30	20241002	184600	190648079	1134	1134	1134	1134	0
31	20241002	184500	190648079	1134	1134	1134	1134	0
32	20241002	184400	190648079	1134	1134	1134	1134	2305
33	20241002	184300	190648079	1134	1134	1134	1134	0
34	20241002	184200	190648079	1134	1134	1134	1134	0
35	20241002	184100	190648079	1134	1134	1134	1134	0
36	20241002	184000	190648079	1134	1134	1134	1134	0
37	20241002	183900	190648079	1134	1134	1134	1134	0
38	20241002	183800	190648079	1134	1134	1134	1134	0
39	20241002	183700	190648079	1134	1134	1134	1134	0
40	20241002	183600	190648079	1134	1134	1134	1134	0
41	20241002	183500	190648079	1134	1134	1134	1134	0
42	20241002	183400	190648079	1134	1134	1134	1134	0
43	20241002	183300	190648079	1134	1134	1134	1134	0
44	20241002	183200	190648079	1134	1134	1134	1134	0
45	20241002	183100	190648079	1134	1134	1134	1134	0
46	20241002	183000	190648079	1134	1134	1134	1134	0
47	20241002	182900	190648079	1134	1134	1134	1134	0
48	20241002	182800	190648079	1134	1134	1134	1134	0
49	20241002	182700	190648079	1134	1134	1134	1134	0
50	20241002	182600	190648079	1134	1134	1134	1134	0
51	20241002	182500	190648079	1134	1134	1134	1134	0
52	20241002	182400	190648079	1134	1134	1134	1134	0
53	20241002	182300	190648079	1134	1134	1134	1134	0
54	20241002	182200	190648079	1134	1134	1134	1134	0
55	20241002	182100	190648079	1134	1134	1134	1134	0
56	20241002	182000	190648079	1134	1134	1134	1134	0
57	20241002	181900	190648079	1134	1134	1134	1134	0
58	20241002	181800	190648079	1134	1134	1134	1134	0
59	20241002	181700	190648079	1134	1134	1134	1134	0
60	20241002	181600	190648079	1134	1134	1134	1134	0
61	20241002	181500	190648079	1134	1134	1134	1134	0
62	20241002	181400	190648079	1134	1134	1134	1134	2305
63	20241002	181300	190648079	1134	1134	1134	1134	0
64	20241002	181200	190648079	1134	1134	1134	1134	0
65	20241002	181100	190648079	1134	1134	1134	1134	0
66	20241002	181000	190648079	1134	1134	1134	1134	0
67	20241002	180900	190648079	1134	1134	1134	1134	0
68	20241002	180800	190648079	1134	1134	1134	1134	0
69	20241002	180700	190648079	1134	1134	1134	1134	0
70	20241002	180600	190648079	1134	1134	1134	1134	0
71	20241002	180500	190648079	1134	1134	1134	1134	0
72	20241002	180400	190648079	1134	1134	1134	1134	0
73	20241002	180300	190648079	1134	1134	1134	1134	0
74	20241002	180200	190648079	1134	1134	1134	1134	0
75	20241002	180100	190648079	1134	1134	1134	1134	0
76	20241002	180000	190648079	1134	1134	1134	1134	0
77	20241002	175900	190648079	1134	1134	1134	1134	0
78	20241002	175800	190648079	1134	1134	1134	1134	0
79	20241002	175700	190648079	1134	1134	1134	1134	0
80	20241002	175600	190648079	1134	1134	1134	1134	0
81	20241002	175500	190648079	1134	1134	1134	1134	0
82	20241002	175400	190648079	1134	1134	1134	1134	0
83	20241002	175300	190648079	1134	1134	1134	1134	0
84	20241002	175200	190648079	1134	1134	1134	1134	0
85	20241002	175100	190648079	1134	1134	1134	1134	0
86	20241002	175000	190648079	1134	1134	1134	1134	0
87	20241002	174900	190648079	1134	1134	1134	1134	0
88	20241002	174800	190648079	1134	1134	1134	1134	0
89	20241002	174700	190648079	1134	1134	1134	1134	0
90	20241002	174600	190648079	1134	1134	1134	1134	0
91	20241002	174500	190648079	1134	1134	1134	1134	0
92	20241002	174400	190648079	1134	1134	1134	1134	2305
93	20241002	174300	190648079	1134	1134	1134	1134	0
94	20241002	174200	190648079	1134	1134	1134	1134	0
95	20241002	174100	190648079	1134	1134	1134	1134	0
96	20241002	174000	190648079	1134	1134	1134	1134	0
97	20241002	173900	190648079	1134	1134	1134	1134	0
98	20241002	173800	190648079	1134	1134	1134	1134	0
99	20241002	173700	190648079	1134	1134	1134	1134	0
100	20241002	173600	190648079	1134	1134	1134	1134	0
101	20241002	173500	190648079	1134	1134	1134	1134	0
102	20241002	173400	190648079	1134	1134	1134	1134	0
103	20241002	173300	190648079	1134	1134	1134	1134	0
104	20241002	173200	190648079	1134	1134	1134	1134	0
105	20241002	173100	190648079	1134	1134	1134	1134	0
106	20241002	173000	190648079	1134	1134	1134	1134	0
107	20241002	172900	190648079	1134	1134	1134	1134	0
108	20241002	172800	190648079	1134	1134	1134	1134	0
109	20241002	172700	190648079	1134	1134	1134	1134	0
110	20241002	172600	190648079	1134	1134	1134	1134	0
111	20241002	172500	190648079	1134	1134	1134	1134	0
112	20241002	172400	190648079	1134	1134	1134	1134	0
113	20241002	172300	190648079	1134	1134	1134	1134	0
114	20241002	172200	190648079	1134	1134	1134	1134	0
115	20241002	172100	190648079	1134	1134	1134	1134	0
116	20241002	172000	190648079	1134	1134	1134	1134	0
117	20241002	171900	190648079	1134	1134	1134	1134	0
118	20241002	171800	190648079	1134	1134	1134	1134	0
119	20241002	171700	190648079	1134	1134	1134	1134	0
120	20241002	171600	190648079	1134	1134	1134	1134	0
121	20241002	171500	190648079	1134	1134	1134	1134	0
122	20241002	171400	190648079	1134	1134	1134	1134	2305
123	20241002	171300	190648079	1134	1134	1134	1134	0
124	20241002	171200	190648079	1134	1134	1134	1134	0
125	20241002	171100	190648079	1134	1134	1134	1134	0
126	20241002	171000	190648079	1134	1134	1134	1134	0
127	20241002	170900	190648079	1134	1134	1134	1134	0
128	20241002	170800	190648079	1134	1134	1134	1134	0
129	20241002	170700	190648079	1134	1134	1134	1134	0
130	20241002	170600	190648079	1134	1134	1134	1134	0
131	20241002	170500	190648079	1134	1134	1134	1134	0
132	20241002	170400	190648079	1134	1134	1134	1134	0
133	20241002	170300	190648079	1134	1134	1134	1134	0
134	20241002	170200	190648079	1134	1134	1134	1134	0
135	20241002	170100	190648079	1134	1134	1134	1134	0
136	20241002	170000	190648079	1134	1134	1134	1134	0
137	20241002	165900	190648079	1134	1134	1134	1134	0
138	20241002	165800	190648079	1134	1134	1134	1134	0
139	20241002	165700	190648079	1134	1134	1134	1134	0
140	20241002	165600	190648079	1134	1134	1134	1134	0
141	20241002	165500	190648079	1134	1134	1134	1134	0
142	20241002	165400	190648079	1134	1134	1134	1134	0
143	20241002	165300	190648079	1134	1134	1134	1134	0
144	20241002	165200	190648079	1134	1134	1134	1134	0
145	20241002	165100	190648079	1134	1134	1134	1134	0
146	20241002	165000	190648079	1134	1134	1134	1134	0
147	20241002	164900	190648079	1134	1134	1134	1134	0
148	20241002	164800	190648079	1134	1134	1134	1134	0
149	20241002	164700	190648079	1134	1134	1134	1134	0
150	20241002	164600	190648079	1134	1134	1134	1134	0
151	20241002	164500	190648079	1134	1134	1134	1134	0
152	20241002	164400	190648079	1134	1134	1134	1134	2305
153	20241002	164300	190648079	1134	1134	1134	1134	0
154	20241002	164200	190648079	1134	1134	1134	1134	0
155	20241002	164100	190648079	1134	1134	1134	1134	0
156	20241002	164000	190648079	1134	1134	1134	1134	0
157	20241002	163900	190648079	1134	1134	1134	1134	0
158	20241002	163800	190648079	1134	1134	1134	1134	0
159	20241002	163700	190648079	1134	1134	1134	1134	0
160	20241002	163600	190648079	1134	1134	1134	1134	0
161	20241002	163500	190648079	1134	1134	1134	1134	0
162	20241002	163400	190648079	1134	1134	1134	1134	0
163	20241002	163300	190648079	1134	1134	1134	1134	0
164	20241002	163200	190648079	1134	1134	1134	1134	0
165	20241002	163100	190648079	1134	1134	1134	1134	0
166	20241002	163000	190648079	1134	1134	1134	1134	0
167	20241002	162900	190648079	1134	1134	1134	1134	0
168	20241002	162800	190648079	1134	1134	1134	1134	0
169	20241002	162700	190648079	1134	1134	1134	1134	0
170	20241002	162600	190648079	1134	1134	1134	1134	0
171	20241002	162500	190648079	1134	1134	1134	1134	0
172	20241002	162400	190648079	1134	1134	1134	1134	0
173	20241002	162300	190648079	1134	1134	1134	1134	0
174	20241002	162200	190648079	1134	1134	1134	1134	0
175	20241002	162100	190648079	1134	1134	1134	1134	0
176	20241002	162000	190648079	1134	1134	1134	1134	0
177	20241002	161900	190648079	1134	1134	1134	1134	0
178	20241002	161800	190648079	1134	1134	1134	1134	0
179	20241002	161700	190648079	1134	1134	1134	1134	0
180	20241002	161600	190648079	1134	1134	1134	1134	0
181	20241002	161500	190648079	1134	1134	1134	1134	0
182	20241002	161400	190648079	1134	1134	1134	1134	2305
183	20241002	161300	190648079	1134	1134	1134	1134	0
184	20241002	161200	190648079	1134	1134	1134	1134	0
185	20241002	161100	190648079	1134	1134	1134	1134	0
186	20241002	161000	190648079	1134	1134	1134	1134	0
187	20241002	160900	190648079	1134	1134	1134	1134	0
188	20241002	160800	190648079	1134	1134	1134	1134	0
189	20241002	160700	190648079	1134	1134	1134	1134	0
190	20241002	160600	190648079	1134	1134	1134	1134	0
191	20241002	160500	190648079	1134	1134	1134	1134	0
192	20241002	160400	190648079	1134	1134	1134	1134	0
193	20241002	160300	190648079	1134	1134	1134	1134	0
194	20241002	160200	190648079	1134	1134	1134	1134	0
195	20241002	160100	190648079	1134	1134	1134	1134	0
196	20241002	160000	190648079	1134	1134	1134	1134	0
197	20241002	155900	190648079	1134	1134	1134	1134	0
198	20241002	155800	190648079	1134	1134	1134	1134	0
199	20241002	155700	190648079	1134	1134	1134	1134	0
200	20241002	155600	190648079	1134	1134	1134	1134	0
201	20241002	155500	190648079	1134	1134	1134	1134	0
202	20241002	155400	190648079	1134	1134	1134	1134	0
203	20241002	155300	190648079	1134	1134	1134	1134	0
204	20241002	155200	190648079	1134	1134	1134	1134	0
205	20241002	155100	190648079	1134	1134	1134	1134	0
206	20241002	155000	190648079	1134	1134	1134	1134	0
207	20241002	154900	190648079	1134	1134	1134	1134	0
208	20241002	154800	190648079	1134	1134	1134	1134	0
209	20241002	154700	190648079	1134	1134	1134	1134	0
210	20241002	154600	190648079	1134	1134	1134	1134	0
211	20241002	154500	190648079	1134	1134	1134	1134	0
212	20241002	154400	190648079	1134	1134	1134	1134	2305
213	20241002	154300	190648079	1134	1134	1134	1134	0
214	20241002	154200	190648079	1134	1134	1134	1134	0
215	20241002	154100	190648079	1134	1134	1134	1134	0
216	20241002	154000	190648079	1134	1134	1134	1134	0
217	20241002	153900	190648079	1134	1134	1134	1134	0
218	20241002	153800	190648079	1134	1134	1134	1134	0
219	20241002	153700	190648079	1134	1134	1134	1134	0
220	20241002	153600	190648079	1134	1134	1134	1134	0
221	20241002	153500	190648079	1134	1134	1134	1134	0
222	20241002	153400	190648079	1134	1134	1134	1134	0
223	20241002	153300	190648079	1134	1134	1134	1134	0
224	20241002	153200	190648079	1134	1134	1134	1134	0
225	20241002	153100	190648079	1134	1134	1134	1134	0
226	20241002	153000	190648079	1134	1134	1134	1134	2305
227	20241002	152900	188034209	1140	1140	1140	1140	0
228	20241002	152800	188034209	1140	1140	1140	1140	0
229	20241002	152700	188034209	1140	1140	1140	1140	0
230	20241002	152600	188034209	1140	1140	1140	1140	0
231	20241002	152500	188034209	1140	1140	1140	1140	0
232	20241002	152400	188034209	1140	1140	1140	1140	0
233	20241002	152300	188034209	1140	1140	1140	1140	0
234	20241002	152200	188034209	1140	1140	1140	1140	0
235	20241002	152100	188034209	1140	1140	1140	1140	0
236	20241002	152000	188034209	1140	1140	1140	1140	0
237	20241002	151900	188034209	1140	1140	1140	1140	0
238	20241002	151800	188034209	1140	1140	1140	1140	0
239	20241002	151700	188034209	1140	1140	1140	1140	0
240	20241002	151600	188034209	1140	1140	1140	1140	0
241	20241002	151500	188034209	1140	1140	1140	1140	1
242	20241002	151400	188033069	1138	1137	1138	1137	683
243	20241002	151300	187256015	1138	1135	1138	1135	743
244	20241002	151200	186411981	1132	1132	1132	1132	0
245	20241002	151100	186411981	1132	1132	1132	1132	0
246	20241002	151000	186411981	1132	1132	1132	1132	0
247	20241002	150900	186411981	1132	1132	1132	1132	0
248	20241002	150800	186411981	1132	1132	1132	1132	0
249	20241002	150700	186411981	1132	1132	1132	1132	0
250	20241002	150600	186411981	1132	1132	1132	1132	0
251	20241002	150500	186411981	1132	1132	1132	1132	0
252	20241002	150400	186411981	1132	1132	1132	1132	0
253	20241002	150300	186411981	1132	1132	1132	1132	0
254	20241002	150200	186411981	1132	1132	1132	1132	0
255	20241002	150100	186411981	1132	1132	1132	1132	0
256	20241002	150000	186411981	1132	1132	1132	1132	0
257	20241002	145900	186411981	1132	1132	1132	1132	0
258	20241002	145800	186411981	1132	1132	1132	1132	0
259	20241002	145700	186411981	1132	1132	1132	1132	0
260	20241002	145600	186411981	1132	1132	1132	1132	0
261	20241002	145500	186411981	1132	1133	1133	1132	3000
262	20241002	145400	183015980	1132	1132	1132	1132	0
263	20241002	145300	183015980	1132	1135	1135	1131	12428
264	20241002	145200	168942888	1136	1137	1137	1136	2794
265	20241002	145100	165767141	1137	1137	1137	1137	0
266	20241002	145000	165767141	1137	1137	1137	1137	0
267	20241002	144900	165767141	1137	1143	1143	1137	7000
268	20241002	144800	157798016	1143	1143	1143	1143	0
269	20241002	144700	157798016	1143	1143	1143	1143	0
270	20241002	144600	157798016	1143	1145	1145	1143	705
271	20241002	144500	156990945	1145	1145	1145	1145	0
272	20241002	144400	156990945	1145	1145	1145	1145	0
273	20241002	144300	156990945	1145	1145	1145	1145	133
274	20241002	144200	156838660	1145	1145	1145	1145	131
275	20241002	144100	156688665	1145	1145	1145	1145	6
276	20241002	144000	156681795	1145	1148	1148	1145	4796
277	20241002	143900	151184802	1148	1148	1148	1148	0
278	20241002	143800	151184802	1148	1148	1148	1148	0
279	20241002	143700	151184802	1148	1149	1149	1148	649
280	20241002	143600	150439233	1150	1150	1150	1150	0
281	20241002	143500	150439233	1150	1150	1150	1150	0
282	20241002	143400	150439233	1150	1150	1150	1150	0
283	20241002	143300	150439233	1150	1150	1150	1150	0
284	20241002	143200	150439233	1150	1150	1150	1150	0
285	20241002	143100	150439233	1150	1150	1150	1150	0
286	20241002	143000	150439233	1150	1150	1150	1150	0
287	20241002	142900	150439233	1150	1150	1150	1150	0
288	20241002	142800	150439233	1150	1150	1150	1150	547
289	20241002	142700	149810183	1151	1151	1151	1151	0
290	20241002	142600	149810183	1151	1151	1151	1151	0
291	20241002	142500	149810183	1151	1151	1151	1151	0
292	20241002	142400	149810183	1151	1151	1151	1151	0
293	20241002	142300	149810183	1151	1151	1151	1151	0
294	20241002	142200	149810183	1151	1151	1151	1151	900
295	20241002	142100	148774283	1151	1151	1151	1151	0
296	20241002	142000	148774283	1151	1151	1151	1151	100
297	20241002	141900	148659183	1151	1151	1151	1151	0
298	20241002	141800	148659183	1151	1151	1151	1151	0
299	20241002	141700	148659183	1151	1151	1151	1151	0
300	20241002	141600	148659183	1151	1151	1151	1151	0
301	20241002	141500	148659183	1151	1151	1151	1151	0
302	20241002	141400	148659183	1151	1151	1151	1151	0
303	20241002	141300	148659183	1151	1151	1151	1151	203
304	20241002	141200	148425530	1151	1151	1151	1151	1
305	20241002	141100	148424379	1152	1152	1152	1152	0
306	20241002	141000	148424379	1152	1152	1152	1152	0
307	20241002	140900	148424379	1152	1152	1152	1152	0
308	20241002	140800	148424379	1152	1152	1152	1152	0
309	20241002	140700	148424379	1152	1152	1152	1152	0
310	20241002	140600	148424379	1152	1152	1152	1152	0
311	20241002	140500	148424379	1152	1152	1152	1152	0
312	20241002	140400	148424379	1152	1152	1152	1152	0
313	20241002	140300	148424379	1152	1152	1152	1152	0
314	20241002	140200	148424379	1152	1152	1152	1152	0
315	20241002	140100	148424379	1152	1152	1152	1152	0
316	20241002	140000	148424379	1152	1152	1152	1152	0
317	20241002	135900	148424379	1152	1152	1152	1152	0
318	20241002	135800	148424379	1152	1152	1152	1152	0
319	20241002	135700	148424379	1152	1152	1152	1152	0
320	20241002	135600	148424379	1152	1152	1152	1152	0
321	20241002	135500	148424379	1152	1152	1152	1152	23
322	20241002	135400	148397883	1152	1152	1152	1152	0
323	20241002	135300	148397883	1152	1152	1152	1152	8
324	20241002	135200	148388667	1152	1152	1152	1152	0
325	20241002	135100	148388667	1152	1152	1152	1152	0
326	20241002	135000	148388667	1152	1152	1152	1152	0
327	20241002	134900	148388667	1152	1152	1152	1152	0
328	20241002	134800	148388667	1152	1152	1152	1152	0
329	20241002	134700	148388667	1152	1152	1152	1152	0
330	20241002	134600	148388667	1152	1152	1152	1152	0
331	20241002	134500	148388667	1152	1152	1152	1152	0
332	20241002	134400	148388667	1152	1152	1152	1152	0
333	20241002	134300	148388667	1152	1152	1152	1152	0
334	20241002	134200	148388667	1152	1152	1152	1152	2000
335	20241002	134100	146084667	1152	1152	1152	1152	0
336	20241002	134000	146084667	1152	1152	1152	1152	0
337	20241002	133900	146084667	1152	1153	1153	1152	3615
338	20241002	133800	141919948	1153	1153	1153	1153	1
339	20241002	133700	141918795	1152	1152	1152	1152	928
340	20241002	133600	140849739	1153	1153	1153	1153	33
341	20241002	133500	140811690	1152	1152	1152	1152	0
342	20241002	133400	140811690	1152	1154	1154	1152	1204
343	20241002	133300	139423503	1154	1154	1154	1154	0
344	20241002	133200	139423503	1154	1154	1154	1154	0
345	20241002	133100	139423503	1154	1154	1154	1154	0
346	20241002	133000	139423503	1154	1154	1154	1154	0
347	20241002	132900	139423503	1154	1154	1154	1154	0
348	20241002	132800	139423503	1154	1155	1155	1154	9
349	20241002	132700	139413110	1156	1156	1156	1156	0
350	20241002	132600	139413110	1156	1156	1156	1156	0
351	20241002	132500	139413110	1156	1156	1156	1156	0
352	20241002	132400	139413110	1156	1156	1156	1156	11
353	20241002	132300	139400394	1156	1156	1156	1156	0
354	20241002	132200	139400394	1156	1156	1156	1156	0
355	20241002	132100	139400394	1156	1156	1156	1156	8
356	20241002	132000	139391146	1157	1157	1157	1157	0
357	20241002	131900	139391146	1157	1157	1157	1157	0
358	20241002	131800	139391146	1157	1157	1157	1157	0
359	20241002	131700	139391146	1157	1157	1157	1157	10
360	20241002	131600	139379576	1156	1156	1156	1156	0
361	20241002	131500	139379576	1156	1156	1156	1156	0
362	20241002	131400	139379576	1156	1156	1156	1156	0
363	20241002	131300	139379576	1156	1156	1156	1156	0
364	20241002	131200	139379576	1156	1156	1156	1156	4
365	20241002	131100	139374952	1157	1157	1157	1157	0
366	20241002	131000	139374952	1157	1157	1157	1157	35
367	20241002	130900	139334457	1158	1158	1158	1158	0
368	20241002	130800	139334457	1158	1158	1158	1158	0
369	20241002	130700	139334457	1158	1158	1158	1158	0
370	20241002	130600	139334457	1158	1158	1158	1158	6
371	20241002	130500	139327509	1158	1158	1158	1158	0
372	20241002	130400	139327509	1158	1158	1158	1158	1
373	20241002	130300	139326351	1160	1160	1160	1160	0
374	20241002	130200	139326351	1160	1160	1160	1160	1
375	20241002	130100	139325191	1159	1160	1160	1159	900
376	20241002	130000	138282007	1161	1161	1161	1161	30
377	20241002	125900	138247177	1163	1163	1163	1163	0
378	20241002	125800	138247177	1163	1163	1163	1163	0
379	20241002	125700	138247177	1163	1163	1163	1163	0
380	20241002	125600	138247177	1163	1163	1163	1163	0
381	20241002	125500	138247177	1163	1163	1163	1163	337
382	20241002	125400	137855246	1167	1167	1167	1167	0
383	20241002	125300	137855246	1167	1167	1167	1167	0
384	20241002	125200	137855246	1167	1167	1167	1167	1
385	20241002	125100	137854079	1163	1168	1168	1163	100
386	20241002	125000	137737774	1163	1163	1163	1163	0
387	20241002	124900	137737774	1163	1163	1163	1163	0
388	20241002	124800	137737774	1163	1165	1170	1159	228
389	20241002	124700	137472753	1175	1165	1175	1165	101
390	20241002	124600	137354101	1166	1172	1175	1166	5066
391	20241002	124500	131431241	1171	1165	1171	1165	4145
392	20241002	124400	126590374	1160	1160	1160	1160	1
393	20241002	124300	126589214	1166	1166	1166	1166	20
394	20241002	124200	126565894	1166	1166	1166	1166	0
395	20241002	124100	126565894	1166	1166	1166	1166	0
396	20241002	124000	126565894	1166	1162	1166	1162	400
397	20241002	123900	126100936	1162	1154	1162	1154	1005
398	20241002	123800	124941126	1162	1160	1162	1160	27
399	20241002	123700	124909772	1159	1157	1159	1157	7454
400	20241002	123600	116272722	1157	1157	1157	1157	0
401	20241002	123500	116272722	1157	1157	1157	1157	0
402	20241002	123400	116272722	1157	1157	1157	1157	0
403	20241002	123300	116272722	1157	1157	1157	1157	0
404	20241002	123200	116272722	1157	1157	1157	1157	0
405	20241002	123100	116272722	1157	1157	1157	1157	0
406	20241002	123000	116272722	1157	1157	1157	1157	433
407	20241002	122900	115771741	1157	1157	1157	1157	0
408	20241002	122800	115771741	1157	1157	1157	1157	0
409	20241002	122700	115771741	1157	1157	1157	1157	0
410	20241002	122600	115771741	1157	1157	1157	1157	6
411	20241002	122500	115764799	1151	1151	1151	1151	0
412	20241002	122400	115764799	1151	1151	1151	1151	0
413	20241002	122300	115764799	1151	1151	1151	1151	0
414	20241002	122200	115764799	1151	1151	1151	1151	0
415	20241002	122100	115764799	1151	1151	1151	1151	0
416	20241002	122000	115764799	1151	1151	1151	1151	0
417	20241002	121900	115764799	1151	1151	1151	1151	0
418	20241002	121800	115764799	1151	1151	1151	1151	0
419	20241002	121700	115764799	1151	1151	1151	1151	18
420	20241002	121600	115744081	1159	1159	1159	1159	0
421	20241002	121500	115744081	1159	1157	1159	1157	20
422	20241002	121400	115720939	1157	1157	1157	1157	0
423	20241002	121300	115720939	1157	1157	1157	1157	655
424	20241002	121200	114963104	1157	1157	1157	1157	90
425	20241002	121100	114858974	1157	1157	1157	1157	0
426	20241002	121000	114858974	1157	1157	1157	1157	162
427	20241002	120900	114671540	1159	1159	1159	1159	0
428	20241002	120800	114671540	1159	1159	1159	1159	0
429	20241002	120700	114671540	1159	1159	1159	1159	0
430	20241002	120600	114671540	1159	1159	1159	1159	0
431	20241002	120500	114671540	1159	1159	1159	1159	0
432	20241002	120400	114671540	1159	1159	1159	1159	0
433	20241002	120300	114671540	1159	1161	1161	1159	501
434	20241002	120200	114090879	1157	1159	1159	1157	160
435	20241002	120100	113905757	1157	1157	1157	1157	0
436	20241002	120000	113905757	1157	1157	1157	1157	0
437	20241002	115900	113905757	1157	1158	1158	1157	995
438	20241002	115800	112754472	1157	1157	1157	1157	0
439	20241002	115700	112754472	1157	1157	1157	1157	1075
440	20241002	115600	111510697	1157	1157	1157	1157	0
441	20241002	115500	111510697	1157	1157	1157	1157	9
442	20241002	115400	111500284	1160	1160	1160	1160	0
443	20241002	115300	111500284	1160	1160	1160	1160	0
444	20241002	115200	111500284	1160	1160	1160	1160	0
445	20241002	115100	111500284	1160	1160	1160	1160	0
446	20241002	115000	111500284	1160	1160	1160	1160	2000
447	20241002	114900	109180284	1159	1159	1159	1159	0
448	20241002	114800	109180284	1159	1159	1159	1159	0
449	20241002	114700	109180284	1159	1159	1159	1159	0
450	20241002	114600	109180284	1159	1159	1159	1159	0
451	20241002	114500	109180284	1159	1159	1159	1159	0
452	20241002	114400	109180284	1159	1159	1159	1159	0
453	20241002	114300	109180284	1159	1159	1159	1159	0
454	20241002	114200	109180284	1159	1159	1159	1159	1000
455	20241002	114100	108021284	1160	1154	1160	1154	5000
456	20241002	114000	102233813	1154	1154	1154	1154	0
457	20241002	113900	102233813	1154	1154	1154	1154	0
458	20241002	113800	102233813	1154	1154	1154	1154	0
459	20241002	113700	102233813	1154	1154	1154	1154	50
460	20241002	113600	102176113	1154	1154	1154	1154	0
461	20241002	113500	102176113	1154	1154	1154	1154	0
462	20241002	113400	102176113	1154	1153	1154	1153	2
463	20241002	113300	102173806	1146	1146	1146	1146	0
464	20241002	113200	102173806	1146	1146	1146	1146	0
465	20241002	113100	102173806	1146	1146	1146	1146	0
466	20241002	113000	102173806	1146	1146	1146	1146	0
467	20241002	112900	102173806	1146	1146	1146	1146	0
468	20241002	112800	102173806	1146	1146	1146	1146	0
469	20241002	112700	102173806	1146	1146	1146	1146	0
470	20241002	112600	102173806	1146	1146	1146	1146	0
471	20241002	112500	102173806	1146	1147	1147	1146	86
472	20241002	112400	102075239	1154	1154	1154	1154	1
473	20241002	112300	102074085	1155	1155	1155	1155	0
474	20241002	112200	102074085	1155	1155	1155	1155	0
475	20241002	112100	102074085	1155	1155	1155	1155	0
476	20241002	112000	102074085	1155	1155	1155	1155	0
477	20241002	111900	102074085	1155	1155	1155	1155	1957
478	20241002	111800	99813750	1155	1155	1155	1155	0
479	20241002	111700	99813750	1155	1155	1155	1155	1
480	20241002	111600	99812595	1153	1153	1153	1153	0
481	20241002	111500	99812595	1153	1153	1153	1153	0
482	20241002	111400	99812595	1153	1153	1153	1153	0
483	20241002	111300	99812595	1153	1153	1153	1153	1000
484	20241002	111200	98659595	1153	1153	1153	1153	0
485	20241002	111100	98659595	1153	1150	1153	1150	501
486	20241002	111000	98083442	1145	1145	1145	1145	0
487	20241002	110900	98083442	1145	1145	1145	1145	0
488	20241002	110800	98083442	1145	1145	1145	1145	0
489	20241002	110700	98083442	1145	1145	1145	1145	0
490	20241002	110600	98083442	1145	1145	1145	1145	0
491	20241002	110500	98083442	1145	1145	1145	1145	0
492	20241002	110400	98083442	1145	1145	1145	1145	0
493	20241002	110300	98083442	1145	1145	1145	1145	0
494	20241002	110200	98083442	1145	1145	1145	1145	0
495	20241002	110100	98083442	1145	1145	1145	1145	0
496	20241002	110000	98083442	1145	1145	1145	1145	257
497	20241002	105900	97789177	1145	1145	1145	1145	0
498	20241002	105800	97789177	1145	1145	1145	1145	2
499	20241002	105700	97786887	1152	1152	1152	1152	0
500	20241002	105600	97786887	1152	1152	1152	1152	1
501	20241002	105500	97785735	1155	1155	1155	1155	0
502	20241002	105400	97785735	1155	1155	1155	1155	0
503	20241002	105300	97785735	1155	1155	1155	1155	0
504	20241002	105200	97785735	1155	1155	1155	1155	0
505	20241002	105100	97785735	1155	1148	1155	1146	1965
506	20241002	105000	95531469	1155	1155	1155	1155	100
507	20241002	104900	95415969	1156	1156	1156	1156	0
508	20241002	104800	95415969	1156	1156	1156	1156	0
509	20241002	104700	95415969	1156	1156	1156	1156	10
510	20241002	104600	95404409	1156	1156	1156	1156	0
511	20241002	104500	95404409	1156	1156	1156	1156	0
512	20241002	104400	95404409	1156	1156	1156	1156	0
513	20241002	104300	95404409	1156	1156	1156	1156	0
514	20241002	104200	95404409	1156	1156	1156	1156	0
515	20241002	104100	95404409	1156	1155	1156	1155	1925
516	20241002	104000	93179557	1147	1147	1147	1147	0
517	20241002	103900	93179557	1147	1147	1147	1147	0
518	20241002	103800	93179557	1147	1147	1147	1147	0
519	20241002	103700	93179557	1147	1148	1148	1147	1245
520	20241002	103600	91750374	1148	1155	1155	1148	70
521	20241002	103500	91670000	1155	1155	1155	1155	29
522	20241002	103400	91636505	1156	1156	1156	1156	0
523	20241002	103300	91636505	1156	1156	1156	1156	38
524	20241002	103200	91592577	1156	1156	1156	1156	268
525	20241002	103100	91282769	1156	1156	1156	1156	0
526	20241002	103000	91282769	1156	1156	1156	1156	0
527	20241002	102900	91282769	1156	1156	1156	1156	0
528	20241002	102800	91282769	1156	1156	1156	1156	0
529	20241002	102700	91282769	1156	1156	1156	1156	0
530	20241002	102600	91282769	1156	1156	1156	1156	0
531	20241002	102500	91282769	1156	1156	1156	1156	10
532	20241002	102400	91271209	1156	1156	1156	1156	313
533	20241002	102300	90909381	1156	1156	1156	1156	0
534	20241002	102200	90909381	1156	1156	1156	1148	12
535	20241002	102100	90895518	1156	1147	1156	1147	9
536	20241002	102000	90885123	1146	1154	1157	1146	355
537	20241002	101900	90476135	1146	1146	1146	1146	0
538	20241002	101800	90476135	1146	1146	1146	1146	1
539	20241002	101700	90474989	1147	1147	1147	1147	501
540	20241002	101600	89900342	1146	1147	1147	1146	250
541	20241002	101500	89613824	1144	1144	1144	1144	2
542	20241002	101400	89611536	1157	1155	1157	1155	500
543	20241002	101300	89033311	1155	1155	1155	1155	0
544	20241002	101200	89033311	1155	1145	1155	1145	5114
545	20241002	101100	83175997	1146	1146	1146	1146	0
546	20241002	101000	83175997	1146	1146	1146	1146	1
547	20241002	100900	83174851	1137	1137	1137	1137	0
548	20241002	100800	83174851	1137	1137	1137	1137	0
549	20241002	100700	83174851	1137	1148	1148	1137	10
550	20241002	100600	83163389	1148	1149	1150	1148	914
551	20241002	100500	82112307	1150	1150	1180	1150	18768
552	20241002	100400	60288691	1137	1137	1137	1137	0
553	20241002	100300	60288691	1137	1137	1137	1137	0
554	20241002	100200	60288691	1137	1137	1137	1137	0
555	20241002	100100	60288691	1137	1137	1137	1137	1519
556	20241002	100000	58561588	1137	1137	1137	1137	1518
557	20241002	095900	56835622	1135	1135	1135	1135	30
558	20241002	095800	56801572	1143	1143	1143	1143	0
559	20241002	095700	56801572	1143	1137	1143	1135	155
560	20241002	095600	56625207	1143	1143	1143	1143	0
561	20241002	095500	56625207	1143	1143	1143	1143	1
562	20241002	095400	56624064	1138	1138	1138	1138	148
563	20241002	095300	56455640	1142	1142	1142	1142	0
564	20241002	095200	56455640	1142	1143	1143	1142	761
565	20241002	095100	55585863	1150	1150	1150	1150	600
566	20241002	095000	54895863	1143	1143	1143	1143	0
567	20241002	094900	54895863	1143	1143	1143	1143	200
568	20241002	094800	54667263	1150	1150	1150	1150	10
569	20241002	094700	54655763	1150	1150	1150	1150	1153
570	20241002	094600	53329813	1150	1144	1150	1144	2358
571	20241002	094500	50632255	1144	1144	1144	1144	1
572	20241002	094400	50631111	1144	1144	1144	1144	0
573	20241002	094300	50631111	1144	1144	1144	1144	0
574	20241002	094200	50631111	1144	1142	1144	1142	2000
575	20241002	094100	48346051	1142	1142	1142	1142	0
576	20241002	094000	48346051	1142	1141	1142	1141	2000
577	20241002	093900	46062671	1135	1135	1135	1135	48
578	20241002	093800	46008191	1135	1135	1135	1135	1
579	20241002	093700	46007056	1140	1140	1140	1140	0
580	20241002	093600	46007056	1140	1139	1140	1139	3000
581	20241002	093500	42587066	1128	1128	1128	1128	20
582	20241002	093400	42564506	1144	1144	1144	1144	0
583	20241002	093300	42564506	1144	1130	1144	1129	3912
584	20241002	093200	38134355	1130	1130	1130	1130	1005
585	20241002	093100	36998705	1136	1136	1136	1136	0
586	20241002	093000	36998705	1136	1136	1136	1136	0
587	20241002	092900	36998705	1136	1136	1136	1136	100
588	20241002	092800	36885105	1136	1136	1136	1136	0
589	20241002	092700	36885105	1136	1136	1136	1136	1
590	20241002	092600	36883969	1132	1142	1142	1129	341
591	20241002	092500	36497790	1143	1143	1143	1143	0
592	20241002	092400	36497790	1143	1143	1143	1143	101
593	20241002	092300	36382347	1126	1141	1141	1126	5259
594	20241002	092200	30428711	1146	1150	1150	1146	6372
595	20241002	092100	23103764	1155	1152	1155	1151	1349
596	20241002	092000	21550718	1159	1159	1159	1159	221
597	20241002	091900	21294579	1159	1158	1159	1151	1285
598	20241002	091800	19808382	1158	1159	1159	1158	5
599	20241002	091700	19802588	1159	1159	1159	1159	0
600	20241002	091600	19802588	1159	1158	1159	1158	7
601	20241002	091500	19794476	1159	1155	1159	1155	1068
602	20241002	091400	18557839	1150	1150	1154	1150	580
603	20241002	091300	17890559	1150	1150	1150	1150	0
604	20241002	091200	17890559	1150	1150	1150	1150	1
605	20241002	091100	17889409	1151	1151	1151	1151	0
606	20241002	091000	17889409	1151	1154	1154	1151	5864
607	20241002	090900	11129633	1154	1154	1154	1154	300
608	20241002	090800	10783433	1154	1154	1154	1154	0
609	20241002	090700	10783433	1154	1154	1154	1154	500
610	20241002	090600	10206433	1154	1154	1154	1154	890
611	20241002	090500	9179373	1154	1155	1155	1154	2397
612	20241002	090400	6413230	1154	1154	1154	1154	0
613	20241002	090300	6413230	1154	1154	1154	1154	1000
614	20241002	090200	5259230	1153	1153	1153	1153	178
615	20241002	090100	5053996	1160	1159	1160	1158	2248
616	20241002	090000	2448891	1158	1153	1158	1153	2117