KissMeData/064800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194300	597901183	1390	1390	1390	1390	3706
3	20241002	194200	597901183	1390	1390	1390	1390	0
4	20241002	194100	597901183	1390	1390	1390	1390	0
5	20241002	194000	597901183	1390	1390	1390	1390	0
6	20241002	193900	597901183	1390	1390	1390	1390	0
7	20241002	193800	597901183	1390	1390	1390	1390	0
8	20241002	193700	597901183	1390	1390	1390	1390	0
9	20241002	193600	597901183	1390	1390	1390	1390	0
10	20241002	193500	597901183	1390	1390	1390	1390	0
11	20241002	193400	597901183	1390	1390	1390	1390	0
12	20241002	193300	597901183	1390	1390	1390	1390	0
13	20241002	193200	597901183	1390	1390	1390	1390	0
14	20241002	193100	597901183	1390	1390	1390	1390	0
15	20241002	193000	597901183	1390	1390	1390	1390	0
16	20241002	192900	597901183	1390	1390	1390	1390	0
17	20241002	192800	597901183	1390	1390	1390	1390	0
18	20241002	192700	597901183	1390	1390	1390	1390	0
19	20241002	192600	597901183	1390	1390	1390	1390	0
20	20241002	192500	597901183	1390	1390	1390	1390	0
21	20241002	192400	597901183	1390	1390	1390	1390	0
22	20241002	192300	597901183	1390	1390	1390	1390	0
23	20241002	192200	597901183	1390	1390	1390	1390	0
24	20241002	192100	597901183	1390	1390	1390	1390	0
25	20241002	192000	597901183	1390	1390	1390	1390	0
26	20241002	191900	597901183	1390	1390	1390	1390	0
27	20241002	191800	597901183	1390	1390	1390	1390	0
28	20241002	191700	597901183	1390	1390	1390	1390	0
29	20241002	191600	597901183	1390	1390	1390	1390	0
30	20241002	191500	597901183	1390	1390	1390	1390	0
31	20241002	191400	597901183	1390	1390	1390	1390	0
32	20241002	191300	597901183	1390	1390	1390	1390	3706
33	20241002	191200	597901183	1390	1390	1390	1390	0
34	20241002	191100	597901183	1390	1390	1390	1390	0
35	20241002	191000	597901183	1390	1390	1390	1390	0
36	20241002	190900	597901183	1390	1390	1390	1390	0
37	20241002	190800	597901183	1390	1390	1390	1390	0
38	20241002	190700	597901183	1390	1390	1390	1390	0
39	20241002	190600	597901183	1390	1390	1390	1390	0
40	20241002	190500	597901183	1390	1390	1390	1390	0
41	20241002	190400	597901183	1390	1390	1390	1390	0
42	20241002	190300	597901183	1390	1390	1390	1390	0
43	20241002	190200	597901183	1390	1390	1390	1390	0
44	20241002	190100	597901183	1390	1390	1390	1390	0
45	20241002	190000	597901183	1390	1390	1390	1390	0
46	20241002	185900	597901183	1390	1390	1390	1390	0
47	20241002	185800	597901183	1390	1390	1390	1390	0
48	20241002	185700	597901183	1390	1390	1390	1390	0
49	20241002	185600	597901183	1390	1390	1390	1390	0
50	20241002	185500	597901183	1390	1390	1390	1390	0
51	20241002	185400	597901183	1390	1390	1390	1390	0
52	20241002	185300	597901183	1390	1390	1390	1390	0
53	20241002	185200	597901183	1390	1390	1390	1390	0
54	20241002	185100	597901183	1390	1390	1390	1390	0
55	20241002	185000	597901183	1390	1390	1390	1390	0
56	20241002	184900	597901183	1390	1390	1390	1390	0
57	20241002	184800	597901183	1390	1390	1390	1390	0
58	20241002	184700	597901183	1390	1390	1390	1390	0
59	20241002	184600	597901183	1390	1390	1390	1390	0
60	20241002	184500	597901183	1390	1390	1390	1390	0
61	20241002	184400	597901183	1390	1390	1390	1390	0
62	20241002	184300	597901183	1390	1390	1390	1390	3706
63	20241002	184200	597901183	1390	1390	1390	1390	0
64	20241002	184100	597901183	1390	1390	1390	1390	0
65	20241002	184000	597901183	1390	1390	1390	1390	0
66	20241002	183900	597901183	1390	1390	1390	1390	0
67	20241002	183800	597901183	1390	1390	1390	1390	0
68	20241002	183700	597901183	1390	1390	1390	1390	0
69	20241002	183600	597901183	1390	1390	1390	1390	0
70	20241002	183500	597901183	1390	1390	1390	1390	0
71	20241002	183400	597901183	1390	1390	1390	1390	0
72	20241002	183300	597901183	1390	1390	1390	1390	0
73	20241002	183200	597901183	1390	1390	1390	1390	0
74	20241002	183100	597901183	1390	1390	1390	1390	0
75	20241002	183000	597901183	1390	1390	1390	1390	0
76	20241002	182900	597901183	1390	1390	1390	1390	0
77	20241002	182800	597901183	1390	1390	1390	1390	0
78	20241002	182700	597901183	1390	1390	1390	1390	0
79	20241002	182600	597901183	1390	1390	1390	1390	0
80	20241002	182500	597901183	1390	1390	1390	1390	0
81	20241002	182400	597901183	1390	1390	1390	1390	0
82	20241002	182300	597901183	1390	1390	1390	1390	0
83	20241002	182200	597901183	1390	1390	1390	1390	0
84	20241002	182100	597901183	1390	1390	1390	1390	0
85	20241002	182000	597901183	1390	1390	1390	1390	0
86	20241002	181900	597901183	1390	1390	1390	1390	0
87	20241002	181800	597901183	1390	1390	1390	1390	0
88	20241002	181700	597901183	1390	1390	1390	1390	0
89	20241002	181600	597901183	1390	1390	1390	1390	0
90	20241002	181500	597901183	1390	1390	1390	1390	0
91	20241002	181400	597901183	1390	1390	1390	1390	0
92	20241002	181300	597901183	1390	1390	1390	1390	3706
93	20241002	181200	597901183	1390	1390	1390	1390	0
94	20241002	181100	597901183	1390	1390	1390	1390	0
95	20241002	181000	597901183	1390	1390	1390	1390	0
96	20241002	180900	597901183	1390	1390	1390	1390	0
97	20241002	180800	597901183	1390	1390	1390	1390	0
98	20241002	180700	597901183	1390	1390	1390	1390	0
99	20241002	180600	597901183	1390	1390	1390	1390	0
100	20241002	180500	597901183	1390	1390	1390	1390	0
101	20241002	180400	597901183	1390	1390	1390	1390	0
102	20241002	180300	597901183	1390	1390	1390	1390	0
103	20241002	180200	597901183	1390	1390	1390	1390	0
104	20241002	180100	597901183	1390	1390	1390	1390	0
105	20241002	180000	597901183	1390	1390	1390	1390	0
106	20241002	175900	597901183	1390	1390	1390	1390	0
107	20241002	175800	597901183	1390	1390	1390	1390	0
108	20241002	175700	597901183	1390	1390	1390	1390	0
109	20241002	175600	597901183	1390	1390	1390	1390	0
110	20241002	175500	597901183	1390	1390	1390	1390	0
111	20241002	175400	597901183	1390	1390	1390	1390	0
112	20241002	175300	597901183	1390	1390	1390	1390	0
113	20241002	175200	597901183	1390	1390	1390	1390	0
114	20241002	175100	597901183	1390	1390	1390	1390	0
115	20241002	175000	597901183	1390	1390	1390	1390	0
116	20241002	174900	597901183	1390	1390	1390	1390	0
117	20241002	174800	597901183	1390	1390	1390	1390	0
118	20241002	174700	597901183	1390	1390	1390	1390	0
119	20241002	174600	597901183	1390	1390	1390	1390	0
120	20241002	174500	597901183	1390	1390	1390	1390	0
121	20241002	174400	597901183	1390	1390	1390	1390	0
122	20241002	174300	597901183	1390	1390	1390	1390	3706
123	20241002	174200	597901183	1390	1390	1390	1390	0
124	20241002	174100	597901183	1390	1390	1390	1390	0
125	20241002	174000	597901183	1390	1390	1390	1390	0
126	20241002	173900	597901183	1390	1390	1390	1390	0
127	20241002	173800	597901183	1390	1390	1390	1390	0
128	20241002	173700	597901183	1390	1390	1390	1390	0
129	20241002	173600	597901183	1390	1390	1390	1390	0
130	20241002	173500	597901183	1390	1390	1390	1390	0
131	20241002	173400	597901183	1390	1390	1390	1390	0
132	20241002	173300	597901183	1390	1390	1390	1390	0
133	20241002	173200	597901183	1390	1390	1390	1390	0
134	20241002	173100	597901183	1390	1390	1390	1390	0
135	20241002	173000	597901183	1390	1390	1390	1390	0
136	20241002	172900	597901183	1390	1390	1390	1390	0
137	20241002	172800	597901183	1390	1390	1390	1390	0
138	20241002	172700	597901183	1390	1390	1390	1390	0
139	20241002	172600	597901183	1390	1390	1390	1390	0
140	20241002	172500	597901183	1390	1390	1390	1390	0
141	20241002	172400	597901183	1390	1390	1390	1390	0
142	20241002	172300	597901183	1390	1390	1390	1390	0
143	20241002	172200	597901183	1390	1390	1390	1390	0
144	20241002	172100	597901183	1390	1390	1390	1390	0
145	20241002	172000	597901183	1390	1390	1390	1390	0
146	20241002	171900	597901183	1390	1390	1390	1390	0
147	20241002	171800	597901183	1390	1390	1390	1390	0
148	20241002	171700	597901183	1390	1390	1390	1390	0
149	20241002	171600	597901183	1390	1390	1390	1390	0
150	20241002	171500	597901183	1390	1390	1390	1390	0
151	20241002	171400	597901183	1390	1390	1390	1390	0
152	20241002	171300	597901183	1390	1390	1390	1390	3706
153	20241002	171200	597901183	1390	1390	1390	1390	0
154	20241002	171100	597901183	1390	1390	1390	1390	0
155	20241002	171000	597901183	1390	1390	1390	1390	0
156	20241002	170900	597901183	1390	1390	1390	1390	0
157	20241002	170800	597901183	1390	1390	1390	1390	0
158	20241002	170700	597901183	1390	1390	1390	1390	0
159	20241002	170600	597901183	1390	1390	1390	1390	0
160	20241002	170500	597901183	1390	1390	1390	1390	0
161	20241002	170400	597901183	1390	1390	1390	1390	0
162	20241002	170300	597901183	1390	1390	1390	1390	0
163	20241002	170200	597901183	1390	1390	1390	1390	0
164	20241002	170100	597901183	1390	1390	1390	1390	0
165	20241002	170000	597901183	1390	1390	1390	1390	0
166	20241002	165900	597901183	1390	1390	1390	1390	0
167	20241002	165800	597901183	1390	1390	1390	1390	0
168	20241002	165700	597901183	1390	1390	1390	1390	0
169	20241002	165600	597901183	1390	1390	1390	1390	0
170	20241002	165500	597901183	1390	1390	1390	1390	0
171	20241002	165400	597901183	1390	1390	1390	1390	0
172	20241002	165300	597901183	1390	1390	1390	1390	0
173	20241002	165200	597901183	1390	1390	1390	1390	0
174	20241002	165100	597901183	1390	1390	1390	1390	0
175	20241002	165000	597901183	1390	1390	1390	1390	0
176	20241002	164900	597901183	1390	1390	1390	1390	0
177	20241002	164800	597901183	1390	1390	1390	1390	0
178	20241002	164700	597901183	1390	1390	1390	1390	0
179	20241002	164600	597901183	1390	1390	1390	1390	0
180	20241002	164500	597901183	1390	1390	1390	1390	0
181	20241002	164400	597901183	1390	1390	1390	1390	0
182	20241002	164300	597901183	1390	1390	1390	1390	3706
183	20241002	164200	597901183	1390	1390	1390	1390	0
184	20241002	164100	597901183	1390	1390	1390	1390	0
185	20241002	164000	597901183	1390	1390	1390	1390	0
186	20241002	163900	597901183	1390	1390	1390	1390	0
187	20241002	163800	597901183	1390	1390	1390	1390	0
188	20241002	163700	597901183	1390	1390	1390	1390	0
189	20241002	163600	597901183	1390	1390	1390	1390	0
190	20241002	163500	597901183	1390	1390	1390	1390	0
191	20241002	163400	597901183	1390	1390	1390	1390	0
192	20241002	163300	597901183	1390	1390	1390	1390	0
193	20241002	163200	597901183	1390	1390	1390	1390	0
194	20241002	163100	597901183	1390	1390	1390	1390	0
195	20241002	163000	597901183	1390	1390	1390	1390	0
196	20241002	162900	597901183	1390	1390	1390	1390	0
197	20241002	162800	597901183	1390	1390	1390	1390	0
198	20241002	162700	597901183	1390	1390	1390	1390	0
199	20241002	162600	597901183	1390	1390	1390	1390	0
200	20241002	162500	597901183	1390	1390	1390	1390	0
201	20241002	162400	597901183	1390	1390	1390	1390	0
202	20241002	162300	597901183	1390	1390	1390	1390	0
203	20241002	162200	597901183	1390	1390	1390	1390	0
204	20241002	162100	597901183	1390	1390	1390	1390	0
205	20241002	162000	597901183	1390	1390	1390	1390	0
206	20241002	161900	597901183	1390	1390	1390	1390	0
207	20241002	161800	597901183	1390	1390	1390	1390	0
208	20241002	161700	597901183	1390	1390	1390	1390	0
209	20241002	161600	597901183	1390	1390	1390	1390	0
210	20241002	161500	597901183	1390	1390	1390	1390	0
211	20241002	161400	597901183	1390	1390	1390	1390	0
212	20241002	161300	597901183	1390	1390	1390	1390	3706
213	20241002	161200	597901183	1390	1390	1390	1390	0
214	20241002	161100	597901183	1390	1390	1390	1390	0
215	20241002	161000	597901183	1390	1390	1390	1390	0
216	20241002	160900	597901183	1390	1390	1390	1390	0
217	20241002	160800	597901183	1390	1390	1390	1390	0
218	20241002	160700	597901183	1390	1390	1390	1390	0
219	20241002	160600	597901183	1390	1390	1390	1390	0
220	20241002	160500	597901183	1390	1390	1390	1390	0
221	20241002	160400	597901183	1390	1390	1390	1390	0
222	20241002	160300	597901183	1390	1390	1390	1390	0
223	20241002	160200	597901183	1390	1390	1390	1390	0
224	20241002	160100	597901183	1390	1390	1390	1390	0
225	20241002	160000	597901183	1390	1390	1390	1390	0
226	20241002	155900	597901183	1390	1390	1390	1390	0
227	20241002	155800	597901183	1390	1390	1390	1390	0
228	20241002	155700	597901183	1390	1390	1390	1390	0
229	20241002	155600	597901183	1390	1390	1390	1390	0
230	20241002	155500	597901183	1390	1390	1390	1390	0
231	20241002	155400	597901183	1390	1390	1390	1390	0
232	20241002	155300	597901183	1390	1390	1390	1390	0
233	20241002	155200	597901183	1390	1390	1390	1390	0
234	20241002	155100	597901183	1390	1390	1390	1390	0
235	20241002	155000	597901183	1390	1390	1390	1390	0
236	20241002	154900	597901183	1390	1390	1390	1390	0
237	20241002	154800	597901183	1390	1390	1390	1390	0
238	20241002	154700	597901183	1390	1390	1390	1390	0
239	20241002	154600	597901183	1390	1390	1390	1390	0
240	20241002	154500	597901183	1390	1390	1390	1390	0
241	20241002	154400	597901183	1390	1390	1390	1390	0
242	20241002	154300	597901183	1390	1390	1390	1390	3706
243	20241002	154200	597901183	1390	1390	1390	1390	0
244	20241002	154100	597901183	1390	1390	1390	1390	0
245	20241002	154000	597901183	1390	1390	1390	1390	0
246	20241002	153900	597901183	1390	1390	1390	1390	0
247	20241002	153800	597901183	1390	1390	1390	1390	0
248	20241002	153700	597901183	1390	1390	1390	1390	0
249	20241002	153600	597901183	1390	1390	1390	1390	0
250	20241002	153500	597901183	1390	1390	1390	1390	0
251	20241002	153400	597901183	1390	1390	1390	1390	0
252	20241002	153300	597901183	1390	1390	1390	1390	0
253	20241002	153200	597901183	1390	1390	1390	1390	0
254	20241002	153100	597901183	1390	1390	1390	1390	0
255	20241002	153000	597901183	1390	1390	1390	1390	3706
256	20241002	152900	592749843	1408	1408	1408	1408	0
257	20241002	152800	592749843	1408	1408	1408	1408	0
258	20241002	152700	592749843	1408	1408	1408	1408	0
259	20241002	152600	592749843	1408	1408	1408	1408	0
260	20241002	152500	592749843	1408	1408	1408	1408	0
261	20241002	152400	592749843	1408	1408	1408	1408	0
262	20241002	152300	592749843	1408	1408	1408	1408	0
263	20241002	152200	592749843	1408	1408	1408	1408	0
264	20241002	152100	592749843	1408	1408	1408	1408	0
265	20241002	152000	592749843	1408	1408	1408	1408	0
266	20241002	151900	592749843	1408	1388	1408	1383	2939
267	20241002	151800	588677440	1388	1393	1394	1388	3252
268	20241002	151700	584162340	1394	1394	1394	1394	100
269	20241002	151600	584022940	1397	1397	1397	1397	100
270	20241002	151500	583883240	1389	1399	1399	1389	118
271	20241002	151400	583718298	1400	1400	1400	1400	2
272	20241002	151300	583715498	1387	1386	1387	1386	2300
273	20241002	151200	580527697	1383	1383	1384	1383	435
274	20241002	151100	579926070	1386	1385	1386	1385	101
275	20241002	151000	579786094	1383	1383	1383	1383	1044
276	20241002	150900	578342242	1386	1386	1386	1386	1
277	20241002	150800	578340856	1387	1388	1388	1387	500
278	20241002	150700	577646930	1388	1388	1388	1388	0
279	20241002	150600	577646930	1388	1386	1388	1386	2785
280	20241002	150500	573785650	1386	1384	1386	1384	106
281	20241002	150400	573638936	1384	1386	1386	1384	1612
282	20241002	150300	571406417	1389	1389	1389	1389	0
283	20241002	150200	571406417	1389	1389	1389	1389	0
284	20241002	150100	571406417	1389	1389	1389	1389	0
285	20241002	150000	571406417	1389	1387	1389	1386	684
286	20241002	145900	570458022	1391	1391	1391	1391	100
287	20241002	145800	570318922	1391	1391	1391	1391	0
288	20241002	145700	570318922	1391	1391	1391	1391	2
289	20241002	145600	570316140	1387	1388	1388	1387	1958
290	20241002	145500	567599786	1388	1388	1388	1388	0
291	20241002	145400	567599786	1388	1388	1388	1388	0
292	20241002	145300	567599786	1388	1388	1388	1388	0
293	20241002	145200	567599786	1388	1388	1388	1388	356
294	20241002	145100	567105658	1395	1395	1395	1395	1
295	20241002	145000	567104263	1387	1389	1390	1387	1510
296	20241002	144900	565006840	1385	1385	1385	1385	0
297	20241002	144800	565006840	1385	1385	1385	1385	0
298	20241002	144700	565006840	1385	1385	1385	1385	0
299	20241002	144600	565006840	1385	1385	1385	1385	1
300	20241002	144500	565005455	1389	1389	1389	1389	0
301	20241002	144400	565005455	1389	1389	1389	1389	0
302	20241002	144300	565005455	1389	1389	1389	1389	10
303	20241002	144200	564991565	1389	1387	1389	1385	6775
304	20241002	144100	555601996	1389	1393	1393	1387	12917
305	20241002	144000	537648868	1393	1393	1393	1393	30
306	20241002	143900	537607078	1393	1395	1395	1392	1644
307	20241002	143800	535318389	1395	1395	1395	1394	263
308	20241002	143700	534951747	1395	1396	1396	1394	175
309	20241002	143600	534707543	1393	1394	1397	1393	101
310	20241002	143500	534566838	1398	1398	1398	1398	1
311	20241002	143400	534565440	1396	1396	1396	1396	0
312	20241002	143300	534565440	1396	1396	1396	1396	1111
313	20241002	143200	533014484	1396	1396	1396	1396	1958
314	20241002	143100	530281116	1393	1394	1394	1393	1103
315	20241002	143000	528743637	1394	1400	1400	1394	93
316	20241002	142900	528613989	1394	1401	1401	1394	1601
317	20241002	142800	526382088	1395	1396	1396	1395	396
318	20241002	142700	525829304	1404	1405	1405	1404	2
319	20241002	142600	525826495	1398	1398	1398	1398	640
320	20241002	142500	524931775	1406	1406	1406	1406	0
321	20241002	142400	524931775	1406	1406	1406	1406	0
322	20241002	142300	524931775	1406	1406	1406	1406	0
323	20241002	142200	524931775	1406	1406	1406	1406	0
324	20241002	142100	524931775	1406	1406	1406	1406	1
325	20241002	142000	524930369	1400	1400	1400	1400	0
326	20241002	141900	524930369	1400	1400	1400	1400	0
327	20241002	141800	524930369	1400	1400	1400	1400	0
328	20241002	141700	524930369	1400	1400	1400	1400	0
329	20241002	141600	524930369	1400	1400	1400	1400	0
330	20241002	141500	524930369	1400	1398	1400	1398	627
331	20241002	141400	524053631	1398	1398	1398	1398	0
332	20241002	141300	524053631	1398	1398	1398	1398	200
333	20241002	141200	523774031	1396	1399	1399	1396	901
334	20241002	141100	522516232	1399	1397	1399	1397	504
335	20241002	141000	521812028	1397	1397	1397	1397	111
336	20241002	140900	521656961	1398	1398	1398	1398	190
337	20241002	140800	521391341	1398	1398	1398	1398	40
338	20241002	140700	521335421	1399	1399	1399	1399	341
339	20241002	140600	520858362	1399	1399	1399	1399	27
340	20241002	140500	520820589	1403	1403	1403	1403	0
341	20241002	140400	520820589	1403	1403	1403	1403	0
342	20241002	140300	520820589	1403	1403	1403	1403	0
343	20241002	140200	520820589	1403	1403	1403	1403	72
344	20241002	140100	520719573	1398	1398	1398	1398	0
345	20241002	140000	520719573	1398	1398	1398	1398	1
346	20241002	135900	520718175	1403	1403	1403	1403	1
347	20241002	135800	520716772	1397	1400	1400	1397	3145
348	20241002	135700	516321284	1399	1399	1399	1399	3176
349	20241002	135600	511878060	1398	1401	1401	1398	24104
350	20241002	135500	478135141	1402	1402	1402	1402	0
351	20241002	135400	478135141	1402	1402	1402	1402	0
352	20241002	135300	478135141	1402	1403	1403	1402	57
353	20241002	135200	478055174	1404	1405	1405	1404	27
354	20241002	135100	478017245	1407	1405	1407	1405	3
355	20241002	135000	478013028	1405	1405	1405	1405	0
356	20241002	134900	478013028	1405	1405	1405	1405	5010
357	20241002	134800	470973978	1405	1405	1405	1405	0
358	20241002	134700	470973978	1405	1410	1410	1405	1329
359	20241002	134600	469106049	1410	1410	1410	1410	118
360	20241002	134500	468939669	1410	1410	1410	1410	20
361	20241002	134400	468911469	1410	1410	1410	1410	0
362	20241002	134300	468911469	1410	1410	1410	1410	0
363	20241002	134200	468911469	1410	1410	1410	1410	0
364	20241002	134100	468911469	1410	1410	1410	1410	1
365	20241002	134000	468910059	1405	1405	1405	1405	0
366	20241002	133900	468910059	1405	1405	1405	1405	0
367	20241002	133800	468910059	1405	1405	1405	1405	2700
368	20241002	133700	465116559	1411	1411	1411	1411	0
369	20241002	133600	465116559	1411	1411	1411	1411	152
370	20241002	133500	464902087	1410	1409	1410	1409	3944
371	20241002	133400	459344655	1409	1410	1410	1409	1257
372	20241002	133300	457572542	1410	1411	1411	1410	2343
373	20241002	133200	454266738	1411	1411	1411	1411	2826
374	20241002	133100	450279252	1406	1411	1411	1406	19051
375	20241002	133000	423432158	1411	1411	1411	1411	0
376	20241002	132900	423432158	1411	1413	1415	1411	648
377	20241002	132800	422516849	1415	1415	1415	1415	0
378	20241002	132700	422516849	1415	1413	1415	1413	308
379	20241002	132600	422081429	1417	1412	1417	1412	384
380	20241002	132500	421537939	1412	1412	1412	1412	0
381	20241002	132400	421537939	1412	1413	1413	1412	100
382	20241002	132300	421396669	1414	1412	1414	1412	260
383	20241002	132200	421029429	1412	1411	1412	1411	293
384	20241002	132100	420615783	1410	1416	1416	1410	54
385	20241002	132000	420539619	1417	1417	1417	1417	29
386	20241002	131900	420498526	1417	1417	1417	1417	0
387	20241002	131800	420498526	1417	1417	1417	1417	1035
388	20241002	131700	419031931	1409	1409	1409	1409	0
389	20241002	131600	419031931	1409	1421	1421	1409	957
390	20241002	131500	417683121	1408	1414	1414	1408	300
391	20241002	131400	417259497	1424	1423	1424	1423	400
392	20241002	131300	416690003	1425	1415	1426	1415	1118
393	20241002	131200	415100894	1414	1414	1414	1414	0
394	20241002	131100	415100894	1414	1414	1414	1414	148
395	20241002	131000	414891622	1414	1414	1414	1414	4
396	20241002	130900	414885966	1413	1413	1413	1413	0
397	20241002	130800	414885966	1413	1410	1413	1410	2038
398	20241002	130700	412011309	1408	1408	1408	1408	0
399	20241002	130600	412011309	1408	1408	1408	1408	0
400	20241002	130500	412011309	1408	1408	1408	1408	3
401	20241002	130400	412007085	1410	1410	1410	1410	52
402	20241002	130300	411933765	1413	1413	1413	1413	10
403	20241002	130200	411919635	1413	1420	1420	1413	236
404	20241002	130100	411586155	1414	1414	1414	1414	596
405	20241002	130000	410743411	1414	1420	1420	1414	7210
406	20241002	125900	400529176	1422	1422	1422	1422	65
407	20241002	125800	400436746	1422	1420	1422	1420	293
408	20241002	125700	400020684	1420	1420	1420	1420	2095
409	20241002	125600	397045784	1420	1420	1420	1420	1
410	20241002	125500	397044364	1420	1420	1420	1420	0
411	20241002	125400	397044364	1420	1415	1420	1415	381
412	20241002	125300	396505228	1414	1413	1414	1413	877
413	20241002	125200	395265992	1413	1413	1413	1413	0
414	20241002	125100	395265992	1413	1413	1413	1413	1
415	20241002	125000	395264579	1412	1412	1412	1412	353
416	20241002	124900	394766143	1413	1413	1413	1413	0
417	20241002	124800	394766143	1413	1413	1413	1413	0
418	20241002	124700	394766143	1413	1413	1413	1413	224
419	20241002	124600	394449631	1405	1409	1409	1405	300
420	20241002	124500	394026939	1409	1413	1413	1409	101
421	20241002	124400	393884580	1410	1410	1410	1410	142
422	20241002	124300	393684360	1414	1414	1414	1414	1
423	20241002	124200	393682946	1410	1410	1410	1410	200
424	20241002	124100	393400946	1414	1414	1414	1414	0
425	20241002	124000	393400946	1414	1414	1414	1414	0
426	20241002	123900	393400946	1414	1414	1414	1414	0
427	20241002	123800	393400946	1414	1414	1414	1414	0
428	20241002	123700	393400946	1414	1414	1414	1414	0
429	20241002	123600	393400946	1414	1414	1414	1414	250
430	20241002	123500	393047446	1415	1410	1415	1410	1984
431	20241002	123400	390249996	1415	1415	1415	1415	1
432	20241002	123300	390248581	1409	1412	1412	1409	683
433	20241002	123200	389285022	1410	1410	1410	1410	0
434	20241002	123100	389285022	1410	1407	1410	1405	1999
435	20241002	123000	386468898	1407	1407	1407	1407	30
436	20241002	122900	386426688	1407	1407	1407	1407	0
437	20241002	122800	386426688	1407	1407	1407	1407	0
438	20241002	122700	386426688	1407	1406	1407	1406	112
439	20241002	122600	386269106	1406	1404	1406	1404	3883
440	20241002	122500	380817034	1404	1404	1404	1404	0
441	20241002	122400	380817034	1404	1404	1404	1403	360
442	20241002	122300	380311736	1405	1403	1405	1403	178
443	20241002	122200	380061995	1401	1401	1401	1401	330
444	20241002	122100	379599665	1401	1399	1401	1399	1475
445	20241002	122000	377534785	1398	1398	1398	1398	182
446	20241002	121900	377280349	1398	1398	1398	1398	0
447	20241002	121800	377280349	1398	1398	1398	1398	0
448	20241002	121700	377280349	1398	1400	1400	1398	150
449	20241002	121600	377070645	1397	1397	1397	1397	200
450	20241002	121500	376791245	1400	1399	1400	1399	1748
451	20241002	121400	374345187	1396	1396	1396	1396	0
452	20241002	121300	374345187	1396	1396	1396	1396	0
453	20241002	121200	374345187	1396	1396	1396	1396	0
454	20241002	121100	374345187	1396	1396	1396	1396	0
455	20241002	121000	374345187	1396	1396	1396	1396	360
456	20241002	120900	373842627	1399	1396	1399	1396	6
457	20241002	120800	373834248	1396	1396	1396	1396	0
458	20241002	120700	373834248	1396	1396	1396	1396	0
459	20241002	120600	373834248	1396	1394	1396	1394	928
460	20241002	120500	372539142	1394	1394	1394	1394	0
461	20241002	120400	372539142	1394	1396	1396	1394	1606
462	20241002	120300	370299174	1396	1396	1396	1396	0
463	20241002	120200	370299174	1396	1396	1396	1396	2986
464	20241002	120100	366130718	1400	1400	1400	1400	0
465	20241002	120000	366130718	1400	1400	1400	1400	149
466	20241002	115900	365922118	1400	1400	1400	1400	0
467	20241002	115800	365922118	1400	1400	1400	1400	500
468	20241002	115700	365222118	1403	1403	1403	1403	1
469	20241002	115600	365220715	1395	1395	1395	1395	0
470	20241002	115500	365220715	1395	1395	1395	1395	0
471	20241002	115400	365220715	1395	1395	1395	1395	0
472	20241002	115300	365220715	1395	1395	1395	1395	500
473	20241002	115200	364523215	1394	1394	1394	1394	0
474	20241002	115100	364523215	1394	1394	1394	1394	0
475	20241002	115000	364523215	1394	1398	1398	1394	307
476	20241002	114900	364094099	1398	1397	1398	1397	2
477	20241002	114800	364091304	1394	1394	1394	1394	0
478	20241002	114700	364091304	1394	1394	1394	1394	0
479	20241002	114600	364091304	1394	1395	1395	1394	1220
480	20241002	114500	362389540	1397	1397	1397	1397	199
481	20241002	114400	362111537	1397	1398	1398	1397	61
482	20241002	114300	362026262	1398	1398	1398	1398	0
483	20241002	114200	362026262	1398	1398	1398	1398	0
484	20241002	114100	362026262	1398	1401	1401	1398	3427
485	20241002	114000	357226327	1406	1406	1406	1406	211
486	20241002	113900	356929661	1405	1405	1405	1405	208
487	20241002	113800	356637421	1405	1405	1405	1405	0
488	20241002	113700	356637421	1405	1405	1405	1405	1
489	20241002	113600	356636016	1400	1400	1400	1400	0
490	20241002	113500	356636016	1400	1400	1400	1400	0
491	20241002	113400	356636016	1400	1400	1400	1400	455
492	20241002	113300	355999016	1407	1407	1407	1407	0
493	20241002	113200	355999016	1407	1407	1407	1407	0
494	20241002	113100	355999016	1407	1407	1407	1407	6
495	20241002	113000	355990574	1399	1399	1399	1399	0
496	20241002	112900	355990574	1399	1399	1399	1399	0
497	20241002	112800	355990574	1399	1399	1399	1399	110
498	20241002	112700	355836684	1399	1399	1399	1399	0
499	20241002	112600	355836684	1399	1399	1399	1399	100
500	20241002	112500	355696784	1399	1399	1399	1399	101
501	20241002	112400	355555485	1399	1399	1399	1399	1
502	20241002	112300	355554086	1398	1398	1398	1398	0
503	20241002	112200	355554086	1398	1398	1398	1398	100
504	20241002	112100	355414286	1408	1408	1408	1408	0
505	20241002	112000	355414286	1408	1405	1408	1400	1861
506	20241002	111900	352796794	1408	1408	1408	1408	0
507	20241002	111800	352796794	1408	1408	1408	1408	0
508	20241002	111700	352796794	1408	1408	1408	1408	569
509	20241002	111600	351995642	1409	1409	1409	1409	0
510	20241002	111500	351995642	1409	1408	1409	1408	318
511	20241002	111400	351547822	1408	1408	1408	1408	0
512	20241002	111300	351547822	1408	1408	1408	1408	0
513	20241002	111200	351547822	1408	1408	1408	1408	0
514	20241002	111100	351547822	1408	1408	1408	1408	0
515	20241002	111000	351547822	1408	1408	1408	1408	0
516	20241002	110900	351547822	1408	1408	1408	1408	100
517	20241002	110800	351407022	1408	1408	1408	1405	1093
518	20241002	110700	349868354	1408	1408	1408	1408	0
519	20241002	110600	349868354	1408	1408	1408	1408	1
520	20241002	110500	349866946	1408	1408	1408	1408	0
521	20241002	110400	349866946	1408	1405	1408	1405	132
522	20241002	110300	349681233	1405	1405	1405	1405	0
523	20241002	110200	349681233	1405	1405	1405	1405	0
524	20241002	110100	349681233	1405	1400	1405	1400	1055
525	20241002	110000	348200891	1403	1401	1403	1401	343
526	20241002	105900	347719942	1396	1396	1396	1396	0
527	20241002	105800	347719942	1396	1396	1396	1396	0
528	20241002	105700	347719942	1396	1396	1396	1396	0
529	20241002	105600	347719942	1396	1396	1396	1396	0
530	20241002	105500	347719942	1396	1400	1400	1396	393
531	20241002	105400	347170110	1400	1400	1400	1400	0
532	20241002	105300	347170110	1400	1398	1400	1398	3059
533	20241002	105200	342893463	1394	1394	1394	1394	0
534	20241002	105100	342893463	1394	1394	1394	1394	0
535	20241002	105000	342893463	1394	1398	1398	1394	29
536	20241002	104900	342853001	1399	1399	1399	1399	0
537	20241002	104800	342853001	1399	1399	1399	1399	0
538	20241002	104700	342853001	1399	1399	1399	1399	0
539	20241002	104600	342853001	1399	1399	1399	1399	0
540	20241002	104500	342853001	1399	1399	1399	1399	20
541	20241002	104400	342825021	1399	1399	1399	1399	1
542	20241002	104300	342823622	1399	1399	1399	1399	0
543	20241002	104200	342823622	1399	1399	1399	1399	0
544	20241002	104100	342823622	1399	1399	1399	1399	172
545	20241002	104000	342582994	1399	1399	1399	1399	0
546	20241002	103900	342582994	1399	1399	1399	1399	0
547	20241002	103800	342582994	1399	1399	1399	1399	0
548	20241002	103700	342582994	1399	1399	1399	1399	0
549	20241002	103600	342582994	1399	1398	1399	1398	400
550	20241002	103500	342023480	1391	1391	1391	1391	1
551	20241002	103400	342022089	1399	1399	1399	1399	0
552	20241002	103300	342022089	1399	1399	1399	1399	0
553	20241002	103200	342022089	1399	1399	1399	1399	0
554	20241002	103100	342022089	1399	1399	1399	1399	0
555	20241002	103000	342022089	1399	1399	1399	1399	0
556	20241002	102900	342022089	1399	1399	1399	1399	25
557	20241002	102800	341987114	1399	1388	1399	1388	3127
558	20241002	102700	337645441	1400	1400	1400	1400	0
559	20241002	102600	337645441	1400	1400	1400	1400	652
560	20241002	102500	336732641	1400	1400	1400	1400	209
561	20241002	102400	336440041	1400	1400	1400	1400	0
562	20241002	102300	336440041	1400	1400	1400	1400	0
563	20241002	102200	336440041	1400	1400	1400	1400	0
564	20241002	102100	336440041	1400	1400	1400	1400	0
565	20241002	102000	336440041	1400	1400	1400	1400	0
566	20241002	101900	336440041	1400	1400	1400	1400	50
567	20241002	101800	336370041	1380	1380	1380	1380	0
568	20241002	101700	336370041	1380	1380	1380	1380	0
569	20241002	101600	336370041	1380	1380	1380	1380	0
570	20241002	101500	336370041	1380	1403	1404	1380	6562
571	20241002	101400	327261207	1403	1398	1403	1398	2111
572	20241002	101300	324309096	1400	1400	1400	1400	0
573	20241002	101200	324309096	1400	1399	1400	1399	131
574	20241002	101100	324125700	1399	1391	1399	1391	44
575	20241002	101000	324064240	1390	1390	1390	1390	0
576	20241002	100900	324064240	1390	1400	1400	1390	642
577	20241002	100800	323171760	1400	1400	1400	1399	576
578	20241002	100700	322365396	1400	1400	1400	1400	0
579	20241002	100600	322365396	1400	1400	1400	1400	0
580	20241002	100500	322365396	1400	1400	1400	1400	156
581	20241002	100400	322146996	1400	1400	1400	1399	139
582	20241002	100300	321952432	1400	1397	1400	1397	209
583	20241002	100200	321660241	1394	1394	1394	1394	0
584	20241002	100100	321660241	1394	1394	1394	1394	1662
585	20241002	100000	319343413	1395	1395	1395	1395	638
586	20241002	095900	318453403	1388	1388	1388	1388	0
587	20241002	095800	318453403	1388	1388	1388	1388	0
588	20241002	095700	318453403	1388	1388	1388	1388	0
589	20241002	095600	318453403	1388	1388	1388	1388	11
590	20241002	095500	318438135	1388	1400	1400	1388	203
591	20241002	095400	318154917	1400	1400	1400	1400	0
592	20241002	095300	318154917	1400	1400	1400	1400	67
593	20241002	095200	318061117	1407	1402	1407	1387	85
594	20241002	095100	317942072	1402	1396	1402	1396	712
595	20241002	095000	316944971	1398	1393	1398	1393	803
596	20241002	094900	315825147	1383	1383	1383	1383	450
597	20241002	094800	315202797	1383	1383	1383	1383	0
598	20241002	094700	315202797	1383	1395	1395	1383	35
599	20241002	094600	315154254	1395	1403	1403	1394	1242
600	20241002	094500	313418749	1398	1405	1405	1398	1768
601	20241002	094400	310944981	1406	1405	1406	1405	1025
602	20241002	094300	309504831	1407	1407	1407	1407	0
603	20241002	094200	309504831	1407	1400	1407	1398	581
604	20241002	094100	308691536	1398	1398	1398	1398	0
605	20241002	094000	308691536	1398	1404	1404	1398	507
606	20241002	093900	307980197	1404	1404	1404	1404	0
607	20241002	093800	307980197	1404	1404	1404	1404	73
608	20241002	093700	307877705	1397	1400	1400	1397	4431
609	20241002	093600	301677619	1400	1400	1400	1400	310
610	20241002	093500	301243619	1398	1404	1404	1397	133
611	20241002	093400	301057420	1429	1439	1439	1410	7035
612	20241002	093300	290988535	1440	1404	1441	1380	12667
613	20241002	093200	272960033	1405	1379	1405	1379	10256
614	20241002	093100	258781883	1386	1379	1386	1379	131
615	20241002	093000	258601227	1379	1375	1386	1373	2955
616	20241002	092900	254537451	1360	1369	1379	1353	17726
617	20241002	092800	230348932	1368	1375	1375	1368	10569
618	20241002	092700	215838717	1375	1379	1380	1375	2876
619	20241002	092600	211870663	1381	1377	1381	1377	1589
620	20241002	092500	209679132	1379	1369	1380	1366	178
621	20241002	092400	209435276	1380	1381	1381	1374	3
622	20241002	092300	209431141	1379	1371	1379	1350	13915
623	20241002	092200	190509410	1374	1379	1379	1370	16087
624	20241002	092100	168399258	1380	1387	1387	1380	6646
625	20241002	092000	159209915	1390	1394	1394	1390	5490
626	20241002	091900	151568912	1397	1398	1398	1397	153
627	20241002	091800	151355161	1398	1400	1400	1398	390
628	20241002	091700	150809861	1400	1401	1401	1400	4667
629	20241002	091600	144272553	1401	1400	1405	1400	1702
630	20241002	091500	141887949	1400	1400	1400	1400	0
631	20241002	091400	141887949	1400	1400	1400	1400	723
632	20241002	091300	140875749	1400	1405	1405	1390	10111
633	20241002	091200	126819994	1405	1384	1405	1384	17815
634	20241002	091100	102088056	1380	1384	1385	1380	7770
635	20241002	091000	91364773	1384	1391	1391	1383	12970
636	20241002	090900	73362094	1391	1391	1393	1390	7345
637	20241002	090800	63151966	1391	1395	1395	1391	3481
638	20241002	090700	58309891	1397	1391	1397	1391	2830
639	20241002	090600	54368804	1392	1397	1397	1391	2942
640	20241002	090500	50270055	1397	1398	1404	1397	4210
641	20241002	090400	44385065	1398	1403	1408	1398	3180
642	20241002	090300	39920923	1403	1393	1403	1393	5024
643	20241002	090200	32893709	1394	1396	1396	1394	850
644	20241002	090100	31707629	1396	1410	1412	1395	12926
645	20241002	090000	13583180	1410	1412	1413	1407	9628