KissMeData/037950/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	192200	2132552035	1236	1236	1236	1236	17588
3	20241002	192100	2132552035	1236	1236	1236	1236	0
4	20241002	192000	2132552035	1236	1236	1236	1236	0
5	20241002	191900	2132552035	1236	1236	1236	1236	0
6	20241002	191800	2132552035	1236	1236	1236	1236	0
7	20241002	191700	2132552035	1236	1236	1236	1236	0
8	20241002	191600	2132552035	1236	1236	1236	1236	0
9	20241002	191500	2132552035	1236	1236	1236	1236	0
10	20241002	191400	2132552035	1236	1236	1236	1236	0
11	20241002	191300	2132552035	1236	1236	1236	1236	0
12	20241002	191200	2132552035	1236	1236	1236	1236	0
13	20241002	191100	2132552035	1236	1236	1236	1236	0
14	20241002	191000	2132552035	1236	1236	1236	1236	0
15	20241002	190900	2132552035	1236	1236	1236	1236	0
16	20241002	190800	2132552035	1236	1236	1236	1236	0
17	20241002	190700	2132552035	1236	1236	1236	1236	0
18	20241002	190600	2132552035	1236	1236	1236	1236	0
19	20241002	190500	2132552035	1236	1236	1236	1236	0
20	20241002	190400	2132552035	1236	1236	1236	1236	0
21	20241002	190300	2132552035	1236	1236	1236	1236	0
22	20241002	190200	2132552035	1236	1236	1236	1236	0
23	20241002	190100	2132552035	1236	1236	1236	1236	0
24	20241002	190000	2132552035	1236	1236	1236	1236	0
25	20241002	185900	2132552035	1236	1236	1236	1236	0
26	20241002	185800	2132552035	1236	1236	1236	1236	0
27	20241002	185700	2132552035	1236	1236	1236	1236	0
28	20241002	185600	2132552035	1236	1236	1236	1236	0
29	20241002	185500	2132552035	1236	1236	1236	1236	0
30	20241002	185400	2132552035	1236	1236	1236	1236	0
31	20241002	185300	2132552035	1236	1236	1236	1236	0
32	20241002	185200	2132552035	1236	1236	1236	1236	17588
33	20241002	185100	2132552035	1236	1236	1236	1236	0
34	20241002	185000	2132552035	1236	1236	1236	1236	0
35	20241002	184900	2132552035	1236	1236	1236	1236	0
36	20241002	184800	2132552035	1236	1236	1236	1236	0
37	20241002	184700	2132552035	1236	1236	1236	1236	0
38	20241002	184600	2132552035	1236	1236	1236	1236	0
39	20241002	184500	2132552035	1236	1236	1236	1236	0
40	20241002	184400	2132552035	1236	1236	1236	1236	0
41	20241002	184300	2132552035	1236	1236	1236	1236	0
42	20241002	184200	2132552035	1236	1236	1236	1236	0
43	20241002	184100	2132552035	1236	1236	1236	1236	0
44	20241002	184000	2132552035	1236	1236	1236	1236	0
45	20241002	183900	2132552035	1236	1236	1236	1236	0
46	20241002	183800	2132552035	1236	1236	1236	1236	0
47	20241002	183700	2132552035	1236	1236	1236	1236	0
48	20241002	183600	2132552035	1236	1236	1236	1236	0
49	20241002	183500	2132552035	1236	1236	1236	1236	0
50	20241002	183400	2132552035	1236	1236	1236	1236	0
51	20241002	183300	2132552035	1236	1236	1236	1236	0
52	20241002	183200	2132552035	1236	1236	1236	1236	0
53	20241002	183100	2132552035	1236	1236	1236	1236	0
54	20241002	183000	2132552035	1236	1236	1236	1236	0
55	20241002	182900	2132552035	1236	1236	1236	1236	0
56	20241002	182800	2132552035	1236	1236	1236	1236	0
57	20241002	182700	2132552035	1236	1236	1236	1236	0
58	20241002	182600	2132552035	1236	1236	1236	1236	0
59	20241002	182500	2132552035	1236	1236	1236	1236	0
60	20241002	182400	2132552035	1236	1236	1236	1236	0
61	20241002	182300	2132552035	1236	1236	1236	1236	0
62	20241002	182200	2132552035	1236	1236	1236	1236	17588
63	20241002	182100	2132552035	1236	1236	1236	1236	0
64	20241002	182000	2132552035	1236	1236	1236	1236	0
65	20241002	181900	2132552035	1236	1236	1236	1236	0
66	20241002	181800	2132552035	1236	1236	1236	1236	0
67	20241002	181700	2132552035	1236	1236	1236	1236	0
68	20241002	181600	2132552035	1236	1236	1236	1236	0
69	20241002	181500	2132552035	1236	1236	1236	1236	0
70	20241002	181400	2132552035	1236	1236	1236	1236	0
71	20241002	181300	2132552035	1236	1236	1236	1236	0
72	20241002	181200	2132552035	1236	1236	1236	1236	0
73	20241002	181100	2132552035	1236	1236	1236	1236	0
74	20241002	181000	2132552035	1236	1236	1236	1236	0
75	20241002	180900	2132552035	1236	1236	1236	1236	0
76	20241002	180800	2132552035	1236	1236	1236	1236	0
77	20241002	180700	2132552035	1236	1236	1236	1236	0
78	20241002	180600	2132552035	1236	1236	1236	1236	0
79	20241002	180500	2132552035	1236	1236	1236	1236	0
80	20241002	180400	2132552035	1236	1236	1236	1236	0
81	20241002	180300	2132552035	1236	1236	1236	1236	0
82	20241002	180200	2132552035	1236	1236	1236	1236	0
83	20241002	180100	2132552035	1236	1236	1236	1236	0
84	20241002	180000	2132552035	1236	1236	1236	1236	0
85	20241002	175900	2132552035	1236	1236	1236	1236	0
86	20241002	175800	2132552035	1236	1236	1236	1236	0
87	20241002	175700	2132552035	1236	1236	1236	1236	0
88	20241002	175600	2132552035	1236	1236	1236	1236	0
89	20241002	175500	2132552035	1236	1236	1236	1236	0
90	20241002	175400	2132552035	1236	1236	1236	1236	0
91	20241002	175300	2132552035	1236	1236	1236	1236	0
92	20241002	175200	2132552035	1236	1236	1236	1236	17588
93	20241002	175100	2132552035	1236	1236	1236	1236	0
94	20241002	175000	2132552035	1236	1236	1236	1236	0
95	20241002	174900	2132552035	1236	1236	1236	1236	0
96	20241002	174800	2132552035	1236	1236	1236	1236	0
97	20241002	174700	2132552035	1236	1236	1236	1236	0
98	20241002	174600	2132552035	1236	1236	1236	1236	0
99	20241002	174500	2132552035	1236	1236	1236	1236	0
100	20241002	174400	2132552035	1236	1236	1236	1236	0
101	20241002	174300	2132552035	1236	1236	1236	1236	0
102	20241002	174200	2132552035	1236	1236	1236	1236	0
103	20241002	174100	2132552035	1236	1236	1236	1236	0
104	20241002	174000	2132552035	1236	1236	1236	1236	0
105	20241002	173900	2132552035	1236	1236	1236	1236	0
106	20241002	173800	2132552035	1236	1236	1236	1236	0
107	20241002	173700	2132552035	1236	1236	1236	1236	0
108	20241002	173600	2132552035	1236	1236	1236	1236	0
109	20241002	173500	2132552035	1236	1236	1236	1236	0
110	20241002	173400	2132552035	1236	1236	1236	1236	0
111	20241002	173300	2132552035	1236	1236	1236	1236	0
112	20241002	173200	2132552035	1236	1236	1236	1236	0
113	20241002	173100	2132552035	1236	1236	1236	1236	0
114	20241002	173000	2132552035	1236	1236	1236	1236	0
115	20241002	172900	2132552035	1236	1236	1236	1236	0
116	20241002	172800	2132552035	1236	1236	1236	1236	0
117	20241002	172700	2132552035	1236	1236	1236	1236	0
118	20241002	172600	2132552035	1236	1236	1236	1236	0
119	20241002	172500	2132552035	1236	1236	1236	1236	0
120	20241002	172400	2132552035	1236	1236	1236	1236	0
121	20241002	172300	2132552035	1236	1236	1236	1236	0
122	20241002	172200	2132552035	1236	1236	1236	1236	17588
123	20241002	172100	2132552035	1236	1236	1236	1236	0
124	20241002	172000	2132552035	1236	1236	1236	1236	0
125	20241002	171900	2132552035	1236	1236	1236	1236	0
126	20241002	171800	2132552035	1236	1236	1236	1236	0
127	20241002	171700	2132552035	1236	1236	1236	1236	0
128	20241002	171600	2132552035	1236	1236	1236	1236	0
129	20241002	171500	2132552035	1236	1236	1236	1236	0
130	20241002	171400	2132552035	1236	1236	1236	1236	0
131	20241002	171300	2132552035	1236	1236	1236	1236	0
132	20241002	171200	2132552035	1236	1236	1236	1236	0
133	20241002	171100	2132552035	1236	1236	1236	1236	0
134	20241002	171000	2132552035	1236	1236	1236	1236	0
135	20241002	170900	2132552035	1236	1236	1236	1236	0
136	20241002	170800	2132552035	1236	1236	1236	1236	0
137	20241002	170700	2132552035	1236	1236	1236	1236	0
138	20241002	170600	2132552035	1236	1236	1236	1236	0
139	20241002	170500	2132552035	1236	1236	1236	1236	0
140	20241002	170400	2132552035	1236	1236	1236	1236	0
141	20241002	170300	2132552035	1236	1236	1236	1236	0
142	20241002	170200	2132552035	1236	1236	1236	1236	0
143	20241002	170100	2132552035	1236	1236	1236	1236	0
144	20241002	170000	2132552035	1236	1236	1236	1236	0
145	20241002	165900	2132552035	1236	1236	1236	1236	0
146	20241002	165800	2132552035	1236	1236	1236	1236	0
147	20241002	165700	2132552035	1236	1236	1236	1236	0
148	20241002	165600	2132552035	1236	1236	1236	1236	0
149	20241002	165500	2132552035	1236	1236	1236	1236	0
150	20241002	165400	2132552035	1236	1236	1236	1236	0
151	20241002	165300	2132552035	1236	1236	1236	1236	0
152	20241002	165200	2132552035	1236	1236	1236	1236	17588
153	20241002	165100	2132552035	1236	1236	1236	1236	0
154	20241002	165000	2132552035	1236	1236	1236	1236	0
155	20241002	164900	2132552035	1236	1236	1236	1236	0
156	20241002	164800	2132552035	1236	1236	1236	1236	0
157	20241002	164700	2132552035	1236	1236	1236	1236	0
158	20241002	164600	2132552035	1236	1236	1236	1236	0
159	20241002	164500	2132552035	1236	1236	1236	1236	0
160	20241002	164400	2132552035	1236	1236	1236	1236	0
161	20241002	164300	2132552035	1236	1236	1236	1236	0
162	20241002	164200	2132552035	1236	1236	1236	1236	0
163	20241002	164100	2132552035	1236	1236	1236	1236	0
164	20241002	164000	2132552035	1236	1236	1236	1236	0
165	20241002	163900	2132552035	1236	1236	1236	1236	0
166	20241002	163800	2132552035	1236	1236	1236	1236	0
167	20241002	163700	2132552035	1236	1236	1236	1236	0
168	20241002	163600	2132552035	1236	1236	1236	1236	0
169	20241002	163500	2132552035	1236	1236	1236	1236	0
170	20241002	163400	2132552035	1236	1236	1236	1236	0
171	20241002	163300	2132552035	1236	1236	1236	1236	0
172	20241002	163200	2132552035	1236	1236	1236	1236	0
173	20241002	163100	2132552035	1236	1236	1236	1236	0
174	20241002	163000	2132552035	1236	1236	1236	1236	0
175	20241002	162900	2132552035	1236	1236	1236	1236	0
176	20241002	162800	2132552035	1236	1236	1236	1236	0
177	20241002	162700	2132552035	1236	1236	1236	1236	0
178	20241002	162600	2132552035	1236	1236	1236	1236	0
179	20241002	162500	2132552035	1236	1236	1236	1236	0
180	20241002	162400	2132552035	1236	1236	1236	1236	0
181	20241002	162300	2132552035	1236	1236	1236	1236	0
182	20241002	162200	2132552035	1236	1236	1236	1236	17588
183	20241002	162100	2132552035	1236	1236	1236	1236	0
184	20241002	162000	2132552035	1236	1236	1236	1236	0
185	20241002	161900	2132552035	1236	1236	1236	1236	0
186	20241002	161800	2132552035	1236	1236	1236	1236	0
187	20241002	161700	2132552035	1236	1236	1236	1236	0
188	20241002	161600	2132552035	1236	1236	1236	1236	0
189	20241002	161500	2132552035	1236	1236	1236	1236	0
190	20241002	161400	2132552035	1236	1236	1236	1236	0
191	20241002	161300	2132552035	1236	1236	1236	1236	0
192	20241002	161200	2132552035	1236	1236	1236	1236	0
193	20241002	161100	2132552035	1236	1236	1236	1236	0
194	20241002	161000	2132552035	1236	1236	1236	1236	0
195	20241002	160900	2132552035	1236	1236	1236	1236	0
196	20241002	160800	2132552035	1236	1236	1236	1236	0
197	20241002	160700	2132552035	1236	1236	1236	1236	0
198	20241002	160600	2132552035	1236	1236	1236	1236	0
199	20241002	160500	2132552035	1236	1236	1236	1236	0
200	20241002	160400	2132552035	1236	1236	1236	1236	0
201	20241002	160300	2132552035	1236	1236	1236	1236	0
202	20241002	160200	2132552035	1236	1236	1236	1236	0
203	20241002	160100	2132552035	1236	1236	1236	1236	0
204	20241002	160000	2132552035	1236	1236	1236	1236	0
205	20241002	155900	2132552035	1236	1236	1236	1236	0
206	20241002	155800	2132552035	1236	1236	1236	1236	0
207	20241002	155700	2132552035	1236	1236	1236	1236	0
208	20241002	155600	2132552035	1236	1236	1236	1236	0
209	20241002	155500	2132552035	1236	1236	1236	1236	0
210	20241002	155400	2132552035	1236	1236	1236	1236	0
211	20241002	155300	2132552035	1236	1236	1236	1236	0
212	20241002	155200	2132552035	1236	1236	1236	1236	17588
213	20241002	155100	2132552035	1236	1236	1236	1236	0
214	20241002	155000	2132552035	1236	1236	1236	1236	0
215	20241002	154900	2132552035	1236	1236	1236	1236	0
216	20241002	154800	2132552035	1236	1236	1236	1236	0
217	20241002	154700	2132552035	1236	1236	1236	1236	0
218	20241002	154600	2132552035	1236	1236	1236	1236	0
219	20241002	154500	2132552035	1236	1236	1236	1236	0
220	20241002	154400	2132552035	1236	1236	1236	1236	0
221	20241002	154300	2132552035	1236	1236	1236	1236	0
222	20241002	154200	2132552035	1236	1236	1236	1236	0
223	20241002	154100	2132552035	1236	1236	1236	1236	0
224	20241002	154000	2132552035	1236	1236	1236	1236	0
225	20241002	153900	2132552035	1236	1236	1236	1236	0
226	20241002	153800	2132552035	1236	1236	1236	1236	0
227	20241002	153700	2132552035	1236	1236	1236	1236	0
228	20241002	153600	2132552035	1236	1236	1236	1236	0
229	20241002	153500	2132552035	1236	1236	1236	1236	0
230	20241002	153400	2132552035	1236	1236	1236	1236	0
231	20241002	153300	2132552035	1236	1236	1236	1236	0
232	20241002	153200	2132552035	1236	1236	1236	1236	0
233	20241002	153100	2132552035	1236	1236	1236	1236	0
234	20241002	153000	2132552035	1236	1236	1236	1236	17588
235	20241002	152900	2110813267	1236	1236	1236	1236	0
236	20241002	152800	2110813267	1236	1236	1236	1236	0
237	20241002	152700	2110813267	1236	1236	1236	1236	0
238	20241002	152600	2110813267	1236	1236	1236	1236	0
239	20241002	152500	2110813267	1236	1236	1236	1236	0
240	20241002	152400	2110813267	1236	1236	1236	1236	0
241	20241002	152300	2110813267	1236	1236	1236	1236	0
242	20241002	152200	2110813267	1236	1236	1236	1236	0
243	20241002	152100	2110813267	1236	1236	1236	1236	0
244	20241002	152000	2110813267	1236	1236	1236	1236	0
245	20241002	151900	2110813267	1236	1234	1236	1234	996
246	20241002	151800	2109584183	1238	1238	1238	1237	1217
247	20241002	151700	2108078740	1239	1233	1239	1233	5209
248	20241002	151600	2101655978	1233	1234	1234	1233	500
249	20241002	151500	2101039474	1240	1237	1240	1233	3126
250	20241002	151400	2097176090	1237	1237	1237	1237	122
251	20241002	151300	2097025176	1233	1236	1236	1233	4134
252	20241002	151200	2091919362	1232	1235	1236	1232	13229
253	20241002	151100	2075600179	1235	1237	1237	1235	4250
254	20241002	151000	2070346650	1237	1242	1242	1237	1126
255	20241002	150900	2068951257	1240	1240	1240	1240	1
256	20241002	150800	2068950017	1243	1242	1243	1242	500
257	20241002	150700	2068328602	1243	1238	1243	1238	4517
258	20241002	150600	2062722113	1238	1238	1238	1238	1989
259	20241002	150500	2060259731	1238	1238	1238	1238	997
260	20241002	150400	2059025445	1237	1238	1238	1237	2658
261	20241002	150300	2055735972	1238	1236	1238	1236	5149
262	20241002	150200	2049368145	1236	1236	1236	1236	1434
263	20241002	150100	2047595721	1237	1235	1237	1235	12
264	20241002	150000	2047580881	1234	1234	1234	1234	100
265	20241002	145900	2047457481	1237	1234	1237	1234	1201
266	20241002	145800	2045975351	1234	1238	1238	1234	4863
267	20241002	145700	2039974405	1234	1234	1235	1234	1111
268	20241002	145600	2038602931	1234	1237	1237	1234	10102
269	20241002	145500	2026122953	1238	1236	1238	1235	12738
270	20241002	145400	2010376939	1235	1236	1236	1235	3688
271	20241002	145300	2005822106	1235	1236	1236	1235	2418
272	20241002	145200	2002835162	1236	1236	1236	1235	4860
273	20241002	145100	1996832837	1236	1236	1237	1235	4302
274	20241002	145000	1991518766	1236	1236	1236	1236	567
275	20241002	144900	1990817954	1236	1236	1236	1236	5368
276	20241002	144800	1984183106	1236	1237	1237	1236	1910
277	20241002	144700	1981820646	1236	1236	1236	1236	1249
278	20241002	144600	1980276882	1236	1236	1236	1236	3800
279	20241002	144500	1975580082	1236	1236	1236	1236	3755
280	20241002	144400	1970938902	1236	1237	1237	1236	253
281	20241002	144300	1970626193	1239	1236	1239	1236	2236
282	20241002	144200	1967862377	1241	1238	1241	1236	30001
283	20241002	144100	1930767945	1237	1238	1238	1237	1080
284	20241002	144000	1929431205	1238	1242	1242	1238	2
285	20241002	143900	1929428725	1238	1242	1242	1238	8524
286	20241002	143800	1918875759	1238	1242	1242	1238	4001
287	20241002	143700	1913919360	1239	1241	1241	1239	2298
288	20241002	143600	1911071086	1239	1240	1240	1239	13871
289	20241002	143500	1893879095	1240	1240	1240	1240	4573
290	20241002	143400	1888208575	1240	1240	1240	1240	691
291	20241002	143300	1887351735	1240	1240	1240	1240	13
292	20241002	143200	1887335615	1243	1242	1243	1239	26558
293	20241002	143100	1854394559	1242	1242	1242	1242	0
294	20241002	143000	1854394559	1242	1242	1242	1242	164
295	20241002	142900	1854190871	1243	1243	1243	1243	177
296	20241002	142800	1853970860	1243	1243	1243	1243	0
297	20241002	142700	1853970860	1243	1242	1243	1242	604
298	20241002	142600	1853220691	1243	1242	1243	1242	624
299	20241002	142500	1852445631	1242	1242	1242	1242	630
300	20241002	142400	1851663171	1241	1242	1242	1241	543
301	20241002	142300	1850988783	1242	1242	1242	1242	0
302	20241002	142200	1850988783	1242	1242	1242	1242	3350
303	20241002	142100	1846828083	1245	1245	1245	1245	0
304	20241002	142000	1846828083	1245	1245	1245	1245	0
305	20241002	141900	1846828083	1245	1245	1245	1245	20
306	20241002	141800	1846803183	1245	1243	1245	1243	530
307	20241002	141700	1846143648	1242	1243	1243	1242	672
308	20241002	141600	1845308467	1243	1243	1243	1243	4521
309	20241002	141500	1839688864	1243	1243	1243	1243	1000
310	20241002	141400	1838445864	1243	1242	1243	1242	425
311	20241002	141300	1837917984	1242	1243	1243	1242	575
312	20241002	141200	1837203314	1243	1243	1243	1243	92
313	20241002	141100	1837088958	1243	1243	1243	1243	252
314	20241002	141000	1836775722	1243	1243	1243	1243	2003
315	20241002	140900	1834285993	1243	1243	1243	1243	10000
316	20241002	140800	1821855993	1241	1241	1241	1241	200
317	20241002	140700	1821607793	1242	1242	1242	1242	60
318	20241002	140600	1821533273	1242	1243	1243	1242	1553
319	20241002	140500	1819604397	1242	1242	1242	1241	7702
320	20241002	140400	1810040020	1241	1241	1241	1241	0
321	20241002	140300	1810040020	1241	1242	1242	1241	4626
322	20241002	140200	1804294749	1243	1243	1243	1243	1315
323	20241002	140100	1802660204	1243	1244	1244	1243	2287
324	20241002	140000	1799817461	1244	1244	1244	1244	2
325	20241002	135900	1799814973	1243	1243	1243	1243	0
326	20241002	135800	1799814973	1243	1243	1243	1243	10
327	20241002	135700	1799802543	1243	1243	1243	1243	452
328	20241002	135600	1799240707	1243	1243	1243	1243	0
329	20241002	135500	1799240707	1243	1243	1243	1243	772
330	20241002	135400	1798281111	1244	1244	1244	1244	0
331	20241002	135300	1798281111	1244	1244	1244	1244	400
332	20241002	135200	1797783511	1246	1246	1246	1246	26
333	20241002	135100	1797751115	1244	1244	1244	1244	0
334	20241002	135000	1797751115	1244	1244	1244	1244	639
335	20241002	134900	1796956199	1246	1245	1246	1245	1199
336	20241002	134800	1795463442	1246	1244	1246	1244	668
337	20241002	134700	1794631925	1244	1243	1244	1243	343
338	20241002	134600	1794205276	1244	1244	1244	1244	2
339	20241002	134500	1794202788	1243	1242	1243	1242	480
340	20241002	134400	1793606225	1243	1243	1243	1243	5
341	20241002	134300	1793600010	1243	1243	1243	1243	368
342	20241002	134200	1793142586	1243	1244	1244	1243	1116
343	20241002	134100	1791755397	1244	1244	1244	1244	0
344	20241002	134000	1791755397	1244	1243	1244	1243	33
345	20241002	133900	1791714377	1243	1243	1243	1243	7612
346	20241002	133800	1782252661	1244	1243	1246	1243	1873
347	20241002	133700	1779923901	1246	1244	1246	1244	3021
348	20241002	133600	1776165775	1246	1246	1246	1246	613
349	20241002	133500	1775401977	1247	1246	1247	1246	11
350	20241002	133400	1775388269	1247	1246	1247	1246	13
351	20241002	133300	1775372069	1247	1245	1247	1244	18
352	20241002	133200	1775349648	1246	1245	1246	1245	2531
353	20241002	133100	1772198552	1246	1245	1246	1245	501
354	20241002	133000	1771574806	1246	1245	1246	1244	648
355	20241002	132900	1770768344	1246	1244	1246	1244	401
356	20241002	132800	1770269498	1246	1245	1246	1245	4964
357	20241002	132700	1764089317	1248	1248	1248	1248	0
358	20241002	132600	1764089317	1248	1247	1248	1245	1127
359	20241002	132500	1762684090	1248	1249	1249	1245	222
360	20241002	132400	1762407638	1249	1249	1249	1249	0
361	20241002	132300	1762407638	1249	1249	1249	1249	0
362	20241002	132200	1762407638	1249	1248	1249	1248	2111
363	20241002	132100	1759773029	1248	1248	1248	1248	2000
364	20241002	132000	1757277029	1248	1248	1248	1248	1
365	20241002	131900	1757275781	1248	1245	1248	1245	5060
366	20241002	131800	1750961051	1248	1248	1248	1248	75
367	20241002	131700	1750867451	1248	1248	1248	1248	44
368	20241002	131600	1750812539	1248	1245	1248	1245	256
369	20241002	131500	1750493601	1248	1246	1248	1245	33
370	20241002	131400	1750452489	1248	1247	1248	1247	40
371	20241002	131300	1750402608	1247	1248	1249	1246	92
372	20241002	131200	1750287922	1249	1249	1249	1248	30
373	20241002	131100	1750250457	1250	1248	1250	1248	3005
374	20241002	131000	1746500215	1248	1248	1248	1248	0
375	20241002	130900	1746500215	1248	1246	1248	1246	306
376	20241002	130800	1746118677	1250	1250	1250	1250	0
377	20241002	130700	1746118677	1250	1247	1250	1246	31
378	20241002	130600	1746080042	1250	1249	1250	1248	37
379	20241002	130500	1746033823	1249	1247	1250	1247	229
380	20241002	130400	1745748255	1250	1247	1250	1247	282
381	20241002	130300	1745396553	1250	1250	1250	1247	38
382	20241002	130200	1745349118	1250	1250	1250	1250	500
383	20241002	130100	1744724118	1250	1250	1250	1250	0
384	20241002	130000	1744724118	1250	1250	1250	1250	203
385	20241002	125900	1744470368	1252	1252	1252	1252	0
386	20241002	125800	1744470368	1252	1247	1252	1247	4002
387	20241002	125700	1739479764	1252	1248	1252	1248	901
388	20241002	125600	1738355312	1253	1253	1253	1253	0
389	20241002	125500	1738355312	1253	1251	1253	1251	843
390	20241002	125400	1737300717	1253	1251	1253	1251	1401
391	20241002	125300	1735548060	1251	1250	1251	1250	1012
392	20241002	125200	1734283059	1251	1251	1251	1251	10
393	20241002	125100	1734270549	1251	1250	1251	1250	495
394	20241002	125000	1733651798	1250	1250	1250	1250	0
395	20241002	124900	1733651798	1250	1250	1250	1246	140
396	20241002	124800	1733476850	1250	1244	1250	1244	7597
397	20241002	124700	1724006803	1245	1244	1245	1244	793
398	20241002	124600	1723020310	1244	1244	1244	1243	1897
399	20241002	124500	1720660728	1244	1244	1244	1244	550
400	20241002	124400	1719976528	1244	1243	1245	1243	246
401	20241002	124300	1719670578	1245	1245	1245	1245	17
402	20241002	124200	1719649413	1245	1245	1245	1245	101
403	20241002	124100	1719523668	1245	1244	1245	1244	1509
404	20241002	124000	1717645343	1245	1245	1245	1245	222
405	20241002	123900	1717368953	1245	1242	1245	1242	10302
406	20241002	123800	1704572364	1242	1240	1242	1240	19616
407	20241002	123700	1680223709	1241	1241	1241	1241	581
408	20241002	123600	1679502688	1241	1241	1243	1240	16391
409	20241002	123500	1659163803	1243	1243	1243	1242	5000
410	20241002	123400	1652953745	1245	1243	1245	1242	13003
411	20241002	123300	1636796152	1245	1244	1245	1244	735
412	20241002	123200	1635881809	1245	1244	1245	1244	4668
413	20241002	123100	1630074815	1245	1244	1245	1244	1697
414	20241002	123000	1627963740	1245	1244	1245	1244	309
415	20241002	122900	1627579335	1245	1244	1245	1244	1005
416	20241002	122800	1626329093	1245	1245	1245	1245	62
417	20241002	122700	1626251903	1245	1244	1245	1244	2234
418	20241002	122600	1623472804	1245	1245	1245	1244	123
419	20241002	122500	1623319679	1245	1246	1246	1245	405
420	20241002	122400	1622815452	1246	1244	1246	1244	489
421	20241002	122300	1622207134	1246	1246	1246	1246	310
422	20241002	122200	1621820874	1246	1246	1246	1246	440
423	20241002	122100	1621272634	1246	1246	1246	1245	1242
424	20241002	122000	1619725127	1246	1246	1246	1246	728
425	20241002	121900	1618818039	1246	1246	1246	1246	0
426	20241002	121800	1618818039	1246	1246	1246	1246	1
427	20241002	121700	1618816793	1245	1245	1246	1245	6551
428	20241002	121600	1610660697	1247	1246	1247	1246	68
429	20241002	121500	1610575968	1247	1247	1247	1247	0
430	20241002	121400	1610575968	1247	1246	1247	1246	134
431	20241002	121300	1610409002	1247	1246	1247	1246	1002
432	20241002	121200	1609160509	1247	1247	1247	1247	0
433	20241002	121100	1609160509	1247	1247	1247	1247	1
434	20241002	121000	1609159262	1247	1247	1247	1247	0
435	20241002	120900	1609159262	1247	1247	1247	1247	0
436	20241002	120800	1609159262	1247	1246	1247	1246	1003
437	20241002	120700	1607909522	1247	1246	1247	1246	912
438	20241002	120600	1606773169	1246	1246	1246	1246	0
439	20241002	120500	1606773169	1246	1246	1246	1246	0
440	20241002	120400	1606773169	1246	1246	1246	1245	1023
441	20241002	120300	1605499531	1246	1246	1246	1246	1
442	20241002	120200	1605498285	1246	1246	1246	1246	50
443	20241002	120100	1605435985	1246	1246	1247	1246	1002
444	20241002	120000	1604187492	1246	1246	1246	1246	151
445	20241002	115900	1603999346	1246	1244	1246	1244	6427
446	20241002	115800	1596000180	1245	1247	1247	1245	2
447	20241002	115700	1595997688	1244	1245	1247	1244	1709
448	20241002	115600	1593871189	1248	1247	1248	1247	136
449	20241002	115500	1593701596	1247	1247	1247	1245	11
450	20241002	115400	1593687895	1246	1247	1248	1244	1034
451	20241002	115300	1592400522	1247	1248	1248	1243	12838
452	20241002	115200	1576420549	1249	1249	1249	1246	2681
453	20241002	115100	1573079720	1249	1249	1249	1247	162
454	20241002	115000	1572877602	1249	1249	1249	1249	0
455	20241002	114900	1572877602	1249	1249	1249	1249	242
456	20241002	114800	1572575344	1250	1250	1250	1247	403
457	20241002	114700	1572072770	1250	1247	1250	1247	109
458	20241002	114600	1571936844	1250	1247	1250	1247	3460
459	20241002	114500	1567619014	1247	1247	1248	1247	262
460	20241002	114400	1567292298	1248	1248	1248	1248	43
461	20241002	114300	1567238634	1248	1247	1248	1247	833
462	20241002	114200	1566199864	1247	1246	1247	1246	9
463	20241002	114100	1566188648	1247	1246	1247	1246	101
464	20241002	114000	1566062801	1247	1247	1247	1247	22
465	20241002	113900	1566035367	1247	1247	1247	1247	158
466	20241002	113800	1565838341	1247	1246	1247	1245	1006
467	20241002	113700	1564585864	1248	1245	1248	1245	2279
468	20241002	113600	1561745776	1249	1249	1249	1245	200
469	20241002	113500	1561496568	1247	1247	1247	1246	4180
470	20241002	113400	1556288098	1249	1249	1249	1249	0
471	20241002	113300	1556288098	1249	1248	1249	1246	172
472	20241002	113200	1556073604	1249	1250	1250	1247	2910
473	20241002	113100	1552444670	1250	1250	1250	1250	2
474	20241002	113000	1552442170	1250	1250	1250	1250	4
475	20241002	112900	1552437170	1250	1250	1250	1250	0
476	20241002	112800	1552437170	1250	1250	1250	1250	0
477	20241002	112700	1552437170	1250	1250	1250	1249	502
478	20241002	112600	1551810170	1246	1246	1250	1246	5181
479	20241002	112500	1545354320	1250	1250	1250	1250	0
480	20241002	112400	1545354320	1250	1250	1250	1250	0
481	20241002	112300	1545354320	1250	1247	1250	1246	3503
482	20241002	112200	1540986840	1250	1250	1250	1250	4
483	20241002	112100	1540981840	1250	1250	1250	1250	5
484	20241002	112000	1540975590	1250	1250	1250	1247	3978
485	20241002	111900	1536014807	1250	1250	1250	1250	0
486	20241002	111800	1536014807	1250	1250	1250	1247	514
487	20241002	111700	1535372631	1251	1249	1251	1247	1545
488	20241002	111600	1533442920	1249	1246	1249	1245	7508
489	20241002	111500	1524094184	1247	1247	1249	1246	2487
490	20241002	111400	1520995239	1250	1247	1250	1246	3486
491	20241002	111300	1516650580	1250	1250	1250	1250	0
492	20241002	111200	1516650580	1250	1247	1250	1247	1189
493	20241002	111100	1515167266	1251	1251	1251	1247	5572
494	20241002	111000	1508214210	1251	1249	1251	1248	1331
495	20241002	110900	1506552114	1251	1251	1251	1251	0
496	20241002	110800	1506552114	1251	1251	1251	1251	50
497	20241002	110700	1506489564	1251	1249	1251	1249	644
498	20241002	110600	1505685204	1251	1253	1253	1250	136
499	20241002	110500	1505515083	1253	1253	1253	1249	3709
500	20241002	110400	1500880513	1253	1253	1253	1253	100
501	20241002	110300	1500755213	1253	1250	1253	1250	24
502	20241002	110200	1500725210	1253	1253	1253	1253	1
503	20241002	110100	1500723957	1254	1255	1255	1250	4479
504	20241002	110000	1495102825	1255	1255	1255	1255	2
505	20241002	105900	1495100315	1251	1251	1251	1251	11370
506	20241002	105800	1480876445	1251	1250	1251	1250	3512
507	20241002	105700	1476486443	1250	1250	1250	1250	10
508	20241002	105600	1476473943	1250	1251	1251	1250	1544
509	20241002	105500	1474543937	1250	1248	1251	1248	8571
510	20241002	105400	1463830672	1250	1250	1250	1250	5
511	20241002	105300	1463824422	1250	1250	1250	1250	39
512	20241002	105200	1463775672	1250	1250	1250	1250	150
513	20241002	105100	1463588172	1250	1250	1251	1250	14002
514	20241002	105000	1446085671	1250	1244	1250	1244	65375
515	20241002	104900	1364542459	1245	1246	1247	1245	4716
516	20241002	104800	1358670920	1248	1248	1248	1248	95
517	20241002	104700	1358552360	1248	1246	1248	1245	1886
518	20241002	104600	1356202890	1248	1248	1248	1248	1008
519	20241002	104500	1354944906	1248	1248	1248	1247	41
520	20241002	104400	1354893758	1248	1247	1249	1246	10426
521	20241002	104300	1341886744	1247	1246	1247	1246	171
522	20241002	104200	1341673667	1246	1246	1247	1245	3977
523	20241002	104100	1336721702	1247	1247	1247	1247	10
524	20241002	104000	1336709232	1247	1247	1247	1247	1
525	20241002	103900	1336707985	1247	1246	1247	1244	5678
526	20241002	103800	1329639121	1247	1247	1247	1247	0
527	20241002	103700	1329639121	1247	1247	1247	1247	14
528	20241002	103600	1329621663	1247	1246	1247	1244	1543
529	20241002	103500	1327699307	1246	1246	1246	1246	2
530	20241002	103400	1327696815	1246	1244	1246	1243	3714
531	20241002	103300	1323077583	1244	1246	1246	1244	1378
532	20241002	103200	1321362823	1244	1245	1247	1242	10112
533	20241002	103100	1308788827	1247	1246	1247	1245	80
534	20241002	103000	1308689171	1247	1247	1247	1247	109
535	20241002	102900	1308553248	1247	1247	1247	1247	0
536	20241002	102800	1308553248	1247	1248	1248	1244	4462
537	20241002	102700	1302998267	1247	1249	1249	1247	3641
538	20241002	102600	1298454948	1247	1245	1247	1244	10157
539	20241002	102500	1285806556	1246	1246	1246	1244	3426
540	20241002	102400	1281541606	1246	1246	1246	1244	10688
541	20241002	102300	1268233185	1247	1247	1247	1246	291
542	20241002	102200	1267870396	1246	1246	1246	1245	1136
543	20241002	102100	1266454956	1246	1246	1246	1245	1624
544	20241002	102000	1264432064	1245	1247	1247	1245	1327
545	20241002	101900	1262779395	1247	1246	1247	1246	208
546	20241002	101800	1262520169	1247	1245	1247	1245	4012
547	20241002	101700	1257525205	1247	1247	1247	1246	3874
548	20241002	101600	1252697728	1247	1247	1247	1246	4754
549	20241002	101500	1246773525	1247	1248	1248	1247	1905
550	20241002	101400	1244397288	1249	1246	1249	1246	12
551	20241002	101300	1244382303	1249	1245	1249	1245	2711
552	20241002	101200	1241003315	1246	1245	1246	1244	2911
553	20241002	101100	1237380918	1246	1248	1248	1244	7581
554	20241002	101000	1227943303	1248	1255	1255	1247	21629
555	20241002	100900	1200904801	1255	1256	1256	1254	11585
556	20241002	100800	1186376909	1256	1256	1256	1254	280
557	20241002	100700	1186025581	1254	1255	1256	1254	4145
558	20241002	100600	1180825597	1256	1255	1256	1254	3411
559	20241002	100500	1176545169	1254	1255	1256	1254	3758
560	20241002	100400	1171832152	1255	1255	1256	1252	3498
561	20241002	100300	1167448648	1255	1260	1263	1254	41212
562	20241002	100200	1115599795	1263	1269	1269	1260	14910
563	20241002	100100	1096799796	1269	1264	1269	1262	6386
564	20241002	100000	1088738877	1269	1269	1269	1264	1542
565	20241002	095900	1086789579	1270	1265	1270	1262	1619
566	20241002	095800	1084738630	1265	1263	1265	1262	4775
567	20241002	095700	1078707939	1263	1265	1265	1263	3913
568	20241002	095600	1073765560	1265	1263	1265	1262	3001
569	20241002	095500	1069978285	1265	1262	1265	1262	221
570	20241002	095400	1069699320	1265	1265	1265	1261	7085
571	20241002	095300	1060762958	1262	1265	1265	1262	36
572	20241002	095200	1060717520	1262	1265	1265	1262	402
573	20241002	095100	1060209893	1266	1266	1266	1266	35
574	20241002	095000	1060165583	1266	1261	1266	1261	184
575	20241002	094900	1059933554	1261	1263	1263	1260	20548
576	20241002	094800	1034026772	1267	1265	1267	1262	20456
577	20241002	094700	1008187741	1267	1265	1267	1264	3679
578	20241002	094600	1003534334	1267	1272	1272	1266	2052
579	20241002	094500	1000934886	1269	1269	1273	1268	10278
580	20241002	094400	987890984	1273	1271	1275	1269	9631
581	20241002	094300	975658797	1278	1279	1279	1272	7760
582	20241002	094200	965779742	1279	1277	1279	1277	1787
583	20241002	094100	963497715	1279	1282	1284	1278	9618
584	20241002	094000	951189802	1285	1285	1286	1282	12684
585	20241002	093900	934911814	1287	1285	1287	1285	6208
586	20241002	093800	926933393	1286	1285	1286	1283	4080
587	20241002	093700	921692063	1285	1280	1285	1280	12068
588	20241002	093600	906229143	1281	1289	1289	1280	24341
589	20241002	093500	874975523	1289	1274	1291	1272	54005
590	20241002	093400	805763782	1275	1271	1275	1270	19242
591	20241002	093300	781302070	1271	1267	1271	1261	16365
592	20241002	093200	760551343	1269	1270	1271	1266	392
593	20241002	093100	760054146	1270	1264	1271	1260	24510
594	20241002	093000	729041312	1265	1263	1268	1262	8443
595	20241002	092900	718381693	1264	1267	1267	1263	5793
596	20241002	092800	711059681	1267	1266	1267	1265	1940
597	20241002	092700	708602677	1266	1266	1266	1263	3724
598	20241002	092600	703888801	1266	1266	1266	1264	5907
599	20241002	092500	696420785	1266	1267	1269	1264	1281
600	20241002	092400	694799765	1267	1263	1267	1262	13640
601	20241002	092300	677570646	1264	1263	1265	1263	5270
602	20241002	092200	670912404	1263	1265	1265	1262	8848
603	20241002	092100	659738143	1266	1264	1266	1262	13967
604	20241002	092000	642082429	1265	1269	1270	1265	5187
605	20241002	091900	635515520	1269	1271	1271	1267	2066
606	20241002	091800	632894197	1271	1271	1271	1267	1284
607	20241002	091700	631264540	1268	1272	1274	1268	15640
608	20241002	091600	611402812	1274	1271	1274	1270	15257
609	20241002	091500	592021048	1274	1275	1276	1271	13364
610	20241002	091400	575022073	1276	1282	1282	1276	40512
611	20241002	091300	523283181	1280	1284	1285	1279	42187
612	20241002	091200	469238846	1284	1285	1285	1281	9229
613	20241002	091100	457399351	1285	1282	1285	1281	3642
614	20241002	091000	452724397	1281	1286	1287	1281	29465
615	20241002	090900	414894166	1287	1285	1287	1285	12207
616	20241002	090800	399194577	1287	1286	1287	1284	3948
617	20241002	090700	394119927	1287	1287	1287	1283	27833
618	20241002	090600	358338312	1287	1289	1289	1287	16854
619	20241002	090500	336628219	1289	1292	1292	1289	20863
620	20241002	090400	309727328	1295	1290	1295	1289	9026
621	20241002	090300	298082196	1290	1292	1292	1289	11218
622	20241002	090200	283598842	1292	1293	1293	1288	19159
623	20241002	090100	258862872	1293	1300	1300	1292	66662
624	20241002	090000	172474019	1300	1300	1308	1297	129009