KissMeData/090710/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200300	1187687455	1349	1349	1349	1349	12304
3	20241014	200200	1187687455	1349	1349	1349	1349	0
4	20241014	200100	1187687455	1349	1349	1349	1349	0
5	20241014	200000	1187687455	1349	1349	1349	1349	0
6	20241014	195900	1187687455	1349	1349	1349	1349	0
7	20241014	195800	1187687455	1349	1349	1349	1349	0
8	20241014	195700	1187687455	1349	1349	1349	1349	0
9	20241014	195600	1187687455	1349	1349	1349	1349	0
10	20241014	195500	1187687455	1349	1349	1349	1349	0
11	20241014	195400	1187687455	1349	1349	1349	1349	0
12	20241014	195300	1187687455	1349	1349	1349	1349	0
13	20241014	195200	1187687455	1349	1349	1349	1349	0
14	20241014	195100	1187687455	1349	1349	1349	1349	0
15	20241014	195000	1187687455	1349	1349	1349	1349	0
16	20241014	194900	1187687455	1349	1349	1349	1349	0
17	20241014	194800	1187687455	1349	1349	1349	1349	0
18	20241014	194700	1187687455	1349	1349	1349	1349	0
19	20241014	194600	1187687455	1349	1349	1349	1349	0
20	20241014	194500	1187687455	1349	1349	1349	1349	0
21	20241014	194400	1187687455	1349	1349	1349	1349	0
22	20241014	194300	1187687455	1349	1349	1349	1349	0
23	20241014	194200	1187687455	1349	1349	1349	1349	0
24	20241014	194100	1187687455	1349	1349	1349	1349	0
25	20241014	194000	1187687455	1349	1349	1349	1349	0
26	20241014	193900	1187687455	1349	1349	1349	1349	0
27	20241014	193800	1187687455	1349	1349	1349	1349	0
28	20241014	193700	1187687455	1349	1349	1349	1349	0
29	20241014	193600	1187687455	1349	1349	1349	1349	0
30	20241014	193500	1187687455	1349	1349	1349	1349	0
31	20241014	193400	1187687455	1349	1349	1349	1349	0
32	20241014	193300	1187687455	1349	1349	1349	1349	12304
33	20241014	193200	1187687455	1349	1349	1349	1349	0
34	20241014	193100	1187687455	1349	1349	1349	1349	0
35	20241014	193000	1187687455	1349	1349	1349	1349	0
36	20241014	192900	1187687455	1349	1349	1349	1349	0
37	20241014	192800	1187687455	1349	1349	1349	1349	0
38	20241014	192700	1187687455	1349	1349	1349	1349	0
39	20241014	192600	1187687455	1349	1349	1349	1349	0
40	20241014	192500	1187687455	1349	1349	1349	1349	0
41	20241014	192400	1187687455	1349	1349	1349	1349	0
42	20241014	192300	1187687455	1349	1349	1349	1349	0
43	20241014	192200	1187687455	1349	1349	1349	1349	0
44	20241014	192100	1187687455	1349	1349	1349	1349	0
45	20241014	192000	1187687455	1349	1349	1349	1349	0
46	20241014	191900	1187687455	1349	1349	1349	1349	0
47	20241014	191800	1187687455	1349	1349	1349	1349	0
48	20241014	191700	1187687455	1349	1349	1349	1349	0
49	20241014	191600	1187687455	1349	1349	1349	1349	0
50	20241014	191500	1187687455	1349	1349	1349	1349	0
51	20241014	191400	1187687455	1349	1349	1349	1349	0
52	20241014	191300	1187687455	1349	1349	1349	1349	0
53	20241014	191200	1187687455	1349	1349	1349	1349	0
54	20241014	191100	1187687455	1349	1349	1349	1349	0
55	20241014	191000	1187687455	1349	1349	1349	1349	0
56	20241014	190900	1187687455	1349	1349	1349	1349	0
57	20241014	190800	1187687455	1349	1349	1349	1349	0
58	20241014	190700	1187687455	1349	1349	1349	1349	0
59	20241014	190600	1187687455	1349	1349	1349	1349	0
60	20241014	190500	1187687455	1349	1349	1349	1349	0
61	20241014	190400	1187687455	1349	1349	1349	1349	0
62	20241014	190300	1187687455	1349	1349	1349	1349	12304
63	20241014	190200	1187687455	1349	1349	1349	1349	0
64	20241014	190100	1187687455	1349	1349	1349	1349	0
65	20241014	190000	1187687455	1349	1349	1349	1349	0
66	20241014	185900	1187687455	1349	1349	1349	1349	0
67	20241014	185800	1187687455	1349	1349	1349	1349	0
68	20241014	185700	1187687455	1349	1349	1349	1349	0
69	20241014	185600	1187687455	1349	1349	1349	1349	0
70	20241014	185500	1187687455	1349	1349	1349	1349	0
71	20241014	185400	1187687455	1349	1349	1349	1349	0
72	20241014	185300	1187687455	1349	1349	1349	1349	0
73	20241014	185200	1187687455	1349	1349	1349	1349	0
74	20241014	185100	1187687455	1349	1349	1349	1349	0
75	20241014	185000	1187687455	1349	1349	1349	1349	0
76	20241014	184900	1187687455	1349	1349	1349	1349	0
77	20241014	184800	1187687455	1349	1349	1349	1349	0
78	20241014	184700	1187687455	1349	1349	1349	1349	0
79	20241014	184600	1187687455	1349	1349	1349	1349	0
80	20241014	184500	1187687455	1349	1349	1349	1349	0
81	20241014	184400	1187687455	1349	1349	1349	1349	0
82	20241014	184300	1187687455	1349	1349	1349	1349	0
83	20241014	184200	1187687455	1349	1349	1349	1349	0
84	20241014	184100	1187687455	1349	1349	1349	1349	0
85	20241014	184000	1187687455	1349	1349	1349	1349	0
86	20241014	183900	1187687455	1349	1349	1349	1349	0
87	20241014	183800	1187687455	1349	1349	1349	1349	0
88	20241014	183700	1187687455	1349	1349	1349	1349	0
89	20241014	183600	1187687455	1349	1349	1349	1349	0
90	20241014	183500	1187687455	1349	1349	1349	1349	0
91	20241014	183400	1187687455	1349	1349	1349	1349	0
92	20241014	183300	1187687455	1349	1349	1349	1349	12304
93	20241014	183200	1187687455	1349	1349	1349	1349	0
94	20241014	183100	1187687455	1349	1349	1349	1349	0
95	20241014	183000	1187687455	1349	1349	1349	1349	0
96	20241014	182900	1187687455	1349	1349	1349	1349	0
97	20241014	182800	1187687455	1349	1349	1349	1349	0
98	20241014	182700	1187687455	1349	1349	1349	1349	0
99	20241014	182600	1187687455	1349	1349	1349	1349	0
100	20241014	182500	1187687455	1349	1349	1349	1349	0
101	20241014	182400	1187687455	1349	1349	1349	1349	0
102	20241014	182300	1187687455	1349	1349	1349	1349	0
103	20241014	182200	1187687455	1349	1349	1349	1349	0
104	20241014	182100	1187687455	1349	1349	1349	1349	0
105	20241014	182000	1187687455	1349	1349	1349	1349	0
106	20241014	181900	1187687455	1349	1349	1349	1349	0
107	20241014	181800	1187687455	1349	1349	1349	1349	0
108	20241014	181700	1187687455	1349	1349	1349	1349	0
109	20241014	181600	1187687455	1349	1349	1349	1349	0
110	20241014	181500	1187687455	1349	1349	1349	1349	0
111	20241014	181400	1187687455	1349	1349	1349	1349	0
112	20241014	181300	1187687455	1349	1349	1349	1349	0
113	20241014	181200	1187687455	1349	1349	1349	1349	0
114	20241014	181100	1187687455	1349	1349	1349	1349	0
115	20241014	181000	1187687455	1349	1349	1349	1349	0
116	20241014	180900	1187687455	1349	1349	1349	1349	0
117	20241014	180800	1187687455	1349	1349	1349	1349	0
118	20241014	180700	1187687455	1349	1349	1349	1349	0
119	20241014	180600	1187687455	1349	1349	1349	1349	0
120	20241014	180500	1187687455	1349	1349	1349	1349	0
121	20241014	180400	1187687455	1349	1349	1349	1349	0
122	20241014	180300	1187687455	1349	1349	1349	1349	12304
123	20241014	180200	1187687455	1349	1349	1349	1349	0
124	20241014	180100	1187687455	1349	1349	1349	1349	0
125	20241014	180000	1187687455	1349	1349	1349	1349	0
126	20241014	175900	1187687455	1349	1349	1349	1349	0
127	20241014	175800	1187687455	1349	1349	1349	1349	0
128	20241014	175700	1187687455	1349	1349	1349	1349	0
129	20241014	175600	1187687455	1349	1349	1349	1349	0
130	20241014	175500	1187687455	1349	1349	1349	1349	0
131	20241014	175400	1187687455	1349	1349	1349	1349	0
132	20241014	175300	1187687455	1349	1349	1349	1349	0
133	20241014	175200	1187687455	1349	1349	1349	1349	0
134	20241014	175100	1187687455	1349	1349	1349	1349	0
135	20241014	175000	1187687455	1349	1349	1349	1349	0
136	20241014	174900	1187687455	1349	1349	1349	1349	0
137	20241014	174800	1187687455	1349	1349	1349	1349	0
138	20241014	174700	1187687455	1349	1349	1349	1349	0
139	20241014	174600	1187687455	1349	1349	1349	1349	0
140	20241014	174500	1187687455	1349	1349	1349	1349	0
141	20241014	174400	1187687455	1349	1349	1349	1349	0
142	20241014	174300	1187687455	1349	1349	1349	1349	0
143	20241014	174200	1187687455	1349	1349	1349	1349	0
144	20241014	174100	1187687455	1349	1349	1349	1349	0
145	20241014	174000	1187687455	1349	1349	1349	1349	0
146	20241014	173900	1187687455	1349	1349	1349	1349	0
147	20241014	173800	1187687455	1349	1349	1349	1349	0
148	20241014	173700	1187687455	1349	1349	1349	1349	0
149	20241014	173600	1187687455	1349	1349	1349	1349	0
150	20241014	173500	1187687455	1349	1349	1349	1349	0
151	20241014	173400	1187687455	1349	1349	1349	1349	0
152	20241014	173300	1187687455	1349	1349	1349	1349	12304
153	20241014	173200	1187687455	1349	1349	1349	1349	0
154	20241014	173100	1187687455	1349	1349	1349	1349	0
155	20241014	173000	1187687455	1349	1349	1349	1349	0
156	20241014	172900	1187687455	1349	1349	1349	1349	0
157	20241014	172800	1187687455	1349	1349	1349	1349	0
158	20241014	172700	1187687455	1349	1349	1349	1349	0
159	20241014	172600	1187687455	1349	1349	1349	1349	0
160	20241014	172500	1187687455	1349	1349	1349	1349	0
161	20241014	172400	1187687455	1349	1349	1349	1349	0
162	20241014	172300	1187687455	1349	1349	1349	1349	0
163	20241014	172200	1187687455	1349	1349	1349	1349	0
164	20241014	172100	1187687455	1349	1349	1349	1349	0
165	20241014	172000	1187687455	1349	1349	1349	1349	0
166	20241014	171900	1187687455	1349	1349	1349	1349	0
167	20241014	171800	1187687455	1349	1349	1349	1349	0
168	20241014	171700	1187687455	1349	1349	1349	1349	0
169	20241014	171600	1187687455	1349	1349	1349	1349	0
170	20241014	171500	1187687455	1349	1349	1349	1349	0
171	20241014	171400	1187687455	1349	1349	1349	1349	0
172	20241014	171300	1187687455	1349	1349	1349	1349	0
173	20241014	171200	1187687455	1349	1349	1349	1349	0
174	20241014	171100	1187687455	1349	1349	1349	1349	0
175	20241014	171000	1187687455	1349	1349	1349	1349	0
176	20241014	170900	1187687455	1349	1349	1349	1349	0
177	20241014	170800	1187687455	1349	1349	1349	1349	0
178	20241014	170700	1187687455	1349	1349	1349	1349	0
179	20241014	170600	1187687455	1349	1349	1349	1349	0
180	20241014	170500	1187687455	1349	1349	1349	1349	0
181	20241014	170400	1187687455	1349	1349	1349	1349	0
182	20241014	170300	1187687455	1349	1349	1349	1349	12304
183	20241014	170200	1187687455	1349	1349	1349	1349	0
184	20241014	170100	1187687455	1349	1349	1349	1349	0
185	20241014	170000	1187687455	1349	1349	1349	1349	0
186	20241014	165900	1187687455	1349	1349	1349	1349	0
187	20241014	165800	1187687455	1349	1349	1349	1349	0
188	20241014	165700	1187687455	1349	1349	1349	1349	0
189	20241014	165600	1187687455	1349	1349	1349	1349	0
190	20241014	165500	1187687455	1349	1349	1349	1349	0
191	20241014	165400	1187687455	1349	1349	1349	1349	0
192	20241014	165300	1187687455	1349	1349	1349	1349	0
193	20241014	165200	1187687455	1349	1349	1349	1349	0
194	20241014	165100	1187687455	1349	1349	1349	1349	0
195	20241014	165000	1187687455	1349	1349	1349	1349	0
196	20241014	164900	1187687455	1349	1349	1349	1349	0
197	20241014	164800	1187687455	1349	1349	1349	1349	0
198	20241014	164700	1187687455	1349	1349	1349	1349	0
199	20241014	164600	1187687455	1349	1349	1349	1349	0
200	20241014	164500	1187687455	1349	1349	1349	1349	0
201	20241014	164400	1187687455	1349	1349	1349	1349	0
202	20241014	164300	1187687455	1349	1349	1349	1349	0
203	20241014	164200	1187687455	1349	1349	1349	1349	0
204	20241014	164100	1187687455	1349	1349	1349	1349	0
205	20241014	164000	1187687455	1349	1349	1349	1349	0
206	20241014	163900	1187687455	1349	1349	1349	1349	0
207	20241014	163800	1187687455	1349	1349	1349	1349	0
208	20241014	163700	1187687455	1349	1349	1349	1349	0
209	20241014	163600	1187687455	1349	1349	1349	1349	0
210	20241014	163500	1187687455	1349	1349	1349	1349	0
211	20241014	163400	1187687455	1349	1349	1349	1349	0
212	20241014	163300	1187687455	1349	1349	1349	1349	12304
213	20241014	163200	1187687455	1349	1349	1349	1349	0
214	20241014	163100	1187687455	1349	1349	1349	1349	0
215	20241014	163000	1187687455	1349	1349	1349	1349	0
216	20241014	162900	1187687455	1349	1349	1349	1349	0
217	20241014	162800	1187687455	1349	1349	1349	1349	0
218	20241014	162700	1187687455	1349	1349	1349	1349	0
219	20241014	162600	1187687455	1349	1349	1349	1349	0
220	20241014	162500	1187687455	1349	1349	1349	1349	0
221	20241014	162400	1187687455	1349	1349	1349	1349	0
222	20241014	162300	1187687455	1349	1349	1349	1349	0
223	20241014	162200	1187687455	1349	1349	1349	1349	0
224	20241014	162100	1187687455	1349	1349	1349	1349	0
225	20241014	162000	1187687455	1349	1349	1349	1349	0
226	20241014	161900	1187687455	1349	1349	1349	1349	0
227	20241014	161800	1187687455	1349	1349	1349	1349	0
228	20241014	161700	1187687455	1349	1349	1349	1349	0
229	20241014	161600	1187687455	1349	1349	1349	1349	0
230	20241014	161500	1187687455	1349	1349	1349	1349	0
231	20241014	161400	1187687455	1349	1349	1349	1349	0
232	20241014	161300	1187687455	1349	1349	1349	1349	0
233	20241014	161200	1187687455	1349	1349	1349	1349	0
234	20241014	161100	1187687455	1349	1349	1349	1349	0
235	20241014	161000	1187687455	1349	1349	1349	1349	0
236	20241014	160900	1187687455	1349	1349	1349	1349	0
237	20241014	160800	1187687455	1349	1349	1349	1349	0
238	20241014	160700	1187687455	1349	1349	1349	1349	0
239	20241014	160600	1187687455	1349	1349	1349	1349	0
240	20241014	160500	1187687455	1349	1349	1349	1349	0
241	20241014	160400	1187687455	1349	1349	1349	1349	0
242	20241014	160300	1187687455	1349	1349	1349	1349	12304
243	20241014	160200	1187687455	1349	1349	1349	1349	0
244	20241014	160100	1187687455	1349	1349	1349	1349	0
245	20241014	160000	1187687455	1349	1349	1349	1349	0
246	20241014	155900	1187687455	1349	1349	1349	1349	0
247	20241014	155800	1187687455	1349	1349	1349	1349	0
248	20241014	155700	1187687455	1349	1349	1349	1349	0
249	20241014	155600	1187687455	1349	1349	1349	1349	0
250	20241014	155500	1187687455	1349	1349	1349	1349	0
251	20241014	155400	1187687455	1349	1349	1349	1349	0
252	20241014	155300	1187687455	1349	1349	1349	1349	0
253	20241014	155200	1187687455	1349	1349	1349	1349	0
254	20241014	155100	1187687455	1349	1349	1349	1349	0
255	20241014	155000	1187687455	1349	1349	1349	1349	0
256	20241014	154900	1187687455	1349	1349	1349	1349	0
257	20241014	154800	1187687455	1349	1349	1349	1349	0
258	20241014	154700	1187687455	1349	1349	1349	1349	0
259	20241014	154600	1187687455	1349	1349	1349	1349	0
260	20241014	154500	1187687455	1349	1349	1349	1349	0
261	20241014	154400	1187687455	1349	1349	1349	1349	0
262	20241014	154300	1187687455	1349	1349	1349	1349	0
263	20241014	154200	1187687455	1349	1349	1349	1349	0
264	20241014	154100	1187687455	1349	1349	1349	1349	0
265	20241014	154000	1187687455	1349	1349	1349	1349	0
266	20241014	153900	1187687455	1349	1349	1349	1349	0
267	20241014	153800	1187687455	1349	1349	1349	1349	0
268	20241014	153700	1187687455	1349	1349	1349	1349	0
269	20241014	153600	1187687455	1349	1349	1349	1349	0
270	20241014	153500	1187687455	1349	1349	1349	1349	0
271	20241014	153400	1187687455	1349	1349	1349	1349	0
272	20241014	153300	1187687455	1349	1349	1349	1349	12304
273	20241014	153200	1187687455	1349	1349	1349	1349	0
274	20241014	153100	1187687455	1349	1349	1349	1349	0
275	20241014	153000	1187687455	1349	1349	1349	1349	12304
276	20241014	152900	1171089359	1350	1350	1350	1350	0
277	20241014	152800	1171089359	1350	1350	1350	1350	0
278	20241014	152700	1171089359	1350	1350	1350	1350	0
279	20241014	152600	1171089359	1350	1350	1350	1350	0
280	20241014	152500	1171089359	1350	1350	1350	1350	0
281	20241014	152400	1171089359	1350	1350	1350	1350	0
282	20241014	152300	1171089359	1350	1350	1350	1350	0
283	20241014	152200	1171089359	1350	1350	1350	1350	0
284	20241014	152100	1171089359	1350	1350	1350	1350	0
285	20241014	152000	1171089359	1350	1350	1350	1350	0
286	20241014	151900	1171089359	1350	1350	1350	1349	15783
287	20241014	151800	1149796743	1350	1350	1350	1349	2955
288	20241014	151700	1145810431	1350	1350	1350	1349	11385
289	20241014	151600	1130450683	1350	1350	1350	1349	1954
290	20241014	151500	1127812882	1351	1352	1352	1351	4299
291	20241014	151400	1122004832	1352	1352	1352	1352	996
292	20241014	151300	1120658240	1352	1352	1352	1352	1
293	20241014	151200	1120656888	1352	1352	1352	1352	1124
294	20241014	151100	1119137240	1352	1352	1352	1352	0
295	20241014	151000	1119137240	1352	1352	1352	1351	900
296	20241014	150900	1117921189	1351	1352	1352	1351	364
297	20241014	150800	1117429405	1351	1351	1351	1351	130
298	20241014	150700	1117253775	1352	1351	1352	1351	3520
299	20241014	150600	1112498235	1350	1350	1350	1350	1
300	20241014	150500	1112496885	1352	1351	1352	1351	61
301	20241014	150400	1112414434	1353	1353	1353	1353	1
302	20241014	150300	1112413081	1349	1352	1352	1349	5919
303	20241014	150200	1104421104	1352	1352	1353	1352	7824
304	20241014	150100	1093837515	1352	1352	1352	1352	0
305	20241014	150000	1093837515	1352	1352	1352	1352	633
306	20241014	145900	1092981699	1352	1350	1352	1350	1887
307	20241014	145800	1090432204	1350	1349	1350	1349	2883
308	20241014	145700	1086540253	1349	1349	1349	1348	110
309	20241014	145600	1086391946	1349	1349	1349	1349	0
310	20241014	145500	1086391946	1349	1349	1349	1349	100
311	20241014	145400	1086257046	1349	1349	1350	1349	1319
312	20241014	145300	1084477671	1349	1349	1349	1349	390
313	20241014	145200	1083951561	1348	1351	1351	1348	102
314	20241014	145100	1083813979	1348	1348	1348	1348	0
315	20241014	145000	1083813979	1348	1348	1348	1348	6
316	20241014	144900	1083805891	1349	1351	1351	1349	80
317	20241014	144800	1083697931	1351	1350	1351	1350	352
318	20241014	144700	1083222729	1350	1349	1350	1349	827
319	20241014	144600	1082107091	1350	1350	1350	1350	403
320	20241014	144500	1081563041	1350	1350	1350	1350	4
321	20241014	144400	1081557641	1350	1351	1351	1350	431
322	20241014	144300	1080975635	1351	1351	1351	1351	51
323	20241014	144200	1080906734	1351	1351	1351	1351	12
324	20241014	144100	1080890522	1351	1351	1351	1351	305
325	20241014	144000	1080478467	1351	1351	1351	1351	13
326	20241014	143900	1080460904	1351	1349	1351	1348	110
327	20241014	143800	1080312540	1349	1348	1349	1348	101
328	20241014	143700	1080176391	1351	1353	1353	1348	133
329	20241014	143600	1079997068	1350	1350	1353	1350	3156
330	20241014	143500	1075736312	1353	1351	1353	1350	3152
331	20241014	143400	1071478112	1351	1351	1351	1351	56
332	20241014	143300	1071402456	1351	1351	1353	1351	462
333	20241014	143200	1070778276	1351	1349	1351	1349	152
334	20241014	143100	1070573224	1347	1348	1348	1347	2206
335	20241014	143000	1067600371	1345	1352	1352	1345	21146
336	20241014	142900	1039136302	1352	1352	1352	1352	514
337	20241014	142800	1038441374	1354	1352	1355	1352	602
338	20241014	142700	1037627455	1352	1352	1352	1352	791
339	20241014	142600	1036558023	1352	1352	1352	1350	1209
340	20241014	142500	1034925399	1352	1355	1355	1352	3217
341	20241014	142400	1030570323	1355	1356	1356	1355	1562
342	20241014	142300	1028453812	1355	1355	1356	1355	1398
343	20241014	142200	1026559521	1355	1356	1356	1355	373
344	20241014	142100	1026054105	1355	1354	1355	1354	644
345	20241014	142000	1025182074	1354	1355	1356	1354	2139
346	20241014	141900	1022284207	1355	1355	1355	1355	977
347	20241014	141800	1020960372	1355	1357	1357	1355	1667
348	20241014	141700	1018701403	1357	1356	1357	1355	821
349	20241014	141600	1017588226	1357	1357	1357	1357	1446
350	20241014	141500	1015626004	1357	1357	1357	1357	4
351	20241014	141400	1015620576	1355	1356	1357	1355	1859
352	20241014	141300	1013099734	1356	1355	1356	1353	9010
353	20241014	141200	1000884212	1353	1353	1354	1353	3451
354	20241014	141100	996213993	1353	1353	1353	1353	558
355	20241014	141000	995459019	1356	1352	1356	1352	11633
356	20241014	140900	979703233	1353	1353	1353	1353	0
357	20241014	140800	979703233	1353	1353	1353	1353	3741
358	20241014	140700	974641660	1353	1352	1353	1349	1028
359	20241014	140600	973250858	1353	1353	1354	1352	2428
360	20241014	140500	969965925	1352	1350	1352	1350	435
361	20241014	140400	969377840	1349	1351	1351	1349	449
362	20241014	140300	968771575	1352	1350	1352	1350	3605
363	20241014	140200	963901662	1346	1346	1346	1346	0
364	20241014	140100	963901662	1346	1346	1346	1346	2283
365	20241014	140000	960828744	1346	1346	1346	1346	29
366	20241014	135900	960789710	1346	1346	1346	1346	50
367	20241014	135800	960722410	1346	1350	1350	1346	53
368	20241014	135700	960650988	1346	1346	1346	1346	27
369	20241014	135600	960614646	1345	1348	1348	1345	2840
370	20241014	135500	956788945	1348	1348	1348	1348	0
371	20241014	135400	956788945	1348	1349	1350	1345	5244
372	20241014	135300	949731708	1348	1348	1348	1348	0
373	20241014	135200	949731708	1348	1348	1348	1348	1047
374	20241014	135100	948320352	1348	1348	1348	1348	0
375	20241014	135000	948320352	1348	1348	1348	1348	1403
376	20241014	134900	946429108	1346	1346	1346	1346	0
377	20241014	134800	946429108	1346	1347	1347	1346	4280
378	20241014	134700	940664608	1347	1347	1347	1347	0
379	20241014	134600	940664608	1347	1348	1349	1347	1618
380	20241014	134500	938483268	1349	1349	1349	1349	0
381	20241014	134400	938483268	1349	1349	1349	1349	172
382	20241014	134300	938251240	1350	1349	1350	1349	940
383	20241014	134200	936982470	1349	1350	1350	1349	857
384	20241014	134100	935825647	1350	1351	1351	1350	731
385	20241014	134000	934838452	1351	1352	1352	1351	199
386	20241014	133900	934569416	1352	1352	1352	1352	2668
387	20241014	133800	930962280	1353	1352	1353	1352	1602
388	20241014	133700	928796375	1352	1347	1352	1347	10055
389	20241014	133600	915215467	1346	1347	1347	1345	932
390	20241014	133500	913961853	1349	1349	1349	1349	0
391	20241014	133400	913961853	1349	1347	1349	1347	2436
392	20241014	133300	910676203	1344	1344	1344	1344	0
393	20241014	133200	910676203	1344	1344	1344	1344	15
394	20241014	133100	910656043	1348	1341	1348	1341	3130
395	20241014	133000	906442140	1341	1344	1344	1341	86
396	20241014	132900	906326805	1344	1344	1344	1344	462
397	20241014	132800	905705877	1344	1344	1344	1344	5
398	20241014	132700	905699157	1344	1344	1344	1344	0
399	20241014	132600	905699157	1344	1344	1344	1344	0
400	20241014	132500	905699157	1344	1341	1344	1341	1346
401	20241014	132400	903891239	1336	1341	1341	1336	11614
402	20241014	132300	888374385	1335	1335	1335	1335	243
403	20241014	132200	888049980	1336	1341	1341	1336	8200
404	20241014	132100	877073516	1342	1343	1343	1342	631
405	20241014	132000	876226293	1343	1343	1343	1343	0
406	20241014	131900	876226293	1343	1345	1345	1343	6080
407	20241014	131800	868060749	1346	1346	1346	1346	0
408	20241014	131700	868060749	1346	1346	1346	1346	101
409	20241014	131600	867924803	1346	1346	1346	1346	0
410	20241014	131500	867924803	1346	1346	1346	1346	0
411	20241014	131400	867924803	1346	1347	1347	1346	330
412	20241014	131300	867480323	1347	1347	1347	1347	0
413	20241014	131200	867480323	1347	1347	1347	1347	202
414	20241014	131100	867208229	1347	1347	1348	1347	1127
415	20241014	131000	865689658	1347	1346	1347	1346	1286
416	20241014	130900	863957616	1346	1343	1346	1343	1503
417	20241014	130800	861936616	1343	1346	1346	1341	98
418	20241014	130700	861804999	1341	1347	1347	1341	22
419	20241014	130600	861775436	1347	1347	1347	1347	2
420	20241014	130500	861772742	1347	1345	1347	1345	19
421	20241014	130400	861747185	1345	1343	1345	1343	2
422	20241014	130300	861744497	1345	1342	1345	1341	1343
423	20241014	130200	859941734	1343	1343	1344	1342	4045
424	20241014	130100	854507764	1343	1341	1343	1341	3683
425	20241014	130000	849563422	1341	1341	1341	1341	502
426	20241014	125900	848890240	1342	1342	1342	1342	2
427	20241014	125800	848887556	1342	1341	1342	1341	8
428	20241014	125700	848876827	1341	1342	1342	1341	970
429	20241014	125600	847576056	1342	1343	1343	1342	128
430	20241014	125500	847404278	1342	1342	1344	1342	329
431	20241014	125400	846962722	1344	1343	1344	1343	238
432	20241014	125300	846643084	1344	1344	1344	1344	8
433	20241014	125200	846632332	1344	1343	1344	1342	4
434	20241014	125100	846626960	1343	1343	1343	1343	16
435	20241014	125000	846605472	1343	1342	1343	1342	11
436	20241014	124900	846590709	1342	1339	1342	1339	923
437	20241014	124800	845352717	1341	1341	1341	1339	367
438	20241014	124700	844860694	1342	1342	1342	1342	1
439	20241014	124600	844859352	1341	1341	1342	1341	831
440	20241014	124500	843744955	1341	1345	1345	1341	731
441	20241014	124400	842762065	1345	1349	1349	1345	1999
442	20241014	124300	840070390	1349	1349	1349	1349	30
443	20241014	124200	840029920	1350	1350	1350	1348	1032
444	20241014	124100	838637386	1350	1348	1350	1348	101
445	20241014	124000	838501236	1350	1350	1350	1350	24
446	20241014	123900	838468836	1351	1351	1351	1351	0
447	20241014	123800	838468836	1351	1351	1351	1351	11
448	20241014	123700	838453975	1351	1349	1351	1347	419
449	20241014	123600	837888337	1348	1349	1349	1348	3037
450	20241014	123500	833793657	1349	1348	1349	1347	1647
451	20241014	123400	831574501	1349	1349	1350	1349	3356
452	20241014	123300	827044075	1349	1349	1349	1349	225
453	20241014	123200	826740550	1351	1349	1351	1349	1733
454	20241014	123100	824401094	1351	1351	1351	1349	1293
455	20241014	123000	822655103	1351	1349	1351	1349	8617
456	20241014	122900	811026860	1348	1343	1348	1343	2359
457	20241014	122800	807848600	1343	1339	1343	1339	9760
458	20241014	122700	794756442	1339	1335	1339	1335	12333
459	20241014	122600	778246756	1336	1335	1336	1335	1146
460	20241014	122500	776715816	1335	1334	1335	1333	1937
461	20241014	122400	774130319	1333	1333	1333	1333	37
462	20241014	122300	774080998	1332	1332	1332	1332	0
463	20241014	122200	774080998	1332	1333	1333	1332	481
464	20241014	122100	773439900	1333	1333	1333	1333	107
465	20241014	122000	773297269	1331	1331	1331	1331	654
466	20241014	121900	772426795	1332	1332	1332	1332	210
467	20241014	121800	772147075	1331	1331	1331	1331	0
468	20241014	121700	772147075	1331	1329	1331	1328	2469
469	20241014	121600	768865573	1332	1332	1332	1332	3
470	20241014	121500	768861577	1332	1332	1332	1332	6
471	20241014	121400	768853585	1331	1332	1332	1331	1454
472	20241014	121300	766917810	1332	1329	1332	1329	61
473	20241014	121200	766836623	1328	1328	1328	1328	0
474	20241014	121100	766836623	1328	1329	1329	1328	1482
475	20241014	121000	764868497	1329	1329	1329	1329	15
476	20241014	120900	764848562	1329	1329	1329	1329	6
477	20241014	120800	764840588	1328	1328	1328	1328	5
478	20241014	120700	764833948	1328	1328	1328	1328	933
479	20241014	120600	763594924	1328	1328	1328	1328	2000
480	20241014	120500	760938924	1329	1330	1330	1329	345
481	20241014	120400	760480414	1332	1332	1332	1332	1
482	20241014	120300	760479082	1331	1330	1332	1330	1099
483	20241014	120200	759016138	1330	1330	1330	1330	231
484	20241014	120100	758708908	1329	1329	1329	1329	2
485	20241014	120000	758706250	1328	1328	1328	1328	0
486	20241014	115900	758706250	1328	1328	1328	1328	10
487	20241014	115800	758692970	1328	1329	1329	1328	120
488	20241014	115700	758533590	1328	1328	1328	1328	10
489	20241014	115600	758520310	1328	1330	1330	1328	996
490	20241014	115500	757196745	1330	1329	1330	1329	844
491	20241014	115400	756074441	1330	1329	1330	1329	2163
492	20241014	115300	753199813	1330	1330	1330	1330	50
493	20241014	115200	753133313	1330	1330	1330	1330	65
494	20241014	115100	753046863	1330	1330	1330	1329	103
495	20241014	115000	752909874	1330	1329	1330	1329	38
496	20241014	114900	752859368	1330	1329	1331	1328	577
497	20241014	114800	752091965	1331	1328	1331	1328	65
498	20241014	114700	752005618	1328	1328	1328	1328	330
499	20241014	114600	751567378	1328	1328	1328	1328	70
500	20241014	114500	751474418	1328	1330	1330	1328	1693
501	20241014	114400	749226044	1331	1331	1331	1331	54
502	20241014	114300	749154170	1331	1330	1331	1327	352
503	20241014	114200	748686858	1331	1326	1331	1326	2055
504	20241014	114100	745957277	1327	1325	1327	1325	908
505	20241014	114000	744754097	1325	1325	1325	1325	65
506	20241014	113900	744667972	1324	1325	1325	1324	121
507	20241014	113800	744507747	1325	1324	1325	1324	290
508	20241014	113700	744123767	1324	1325	1325	1323	556
509	20241014	113600	743387759	1325	1325	1325	1323	429
510	20241014	113500	742820143	1325	1324	1325	1323	72
511	20241014	113400	742724807	1324	1326	1328	1324	279
512	20241014	113300	742354884	1324	1324	1324	1323	446
513	20241014	113200	741764566	1322	1322	1322	1322	113
514	20241014	113100	741615180	1322	1321	1322	1321	612
515	20241014	113000	740806681	1321	1322	1322	1321	5109
516	20241014	112900	734057290	1321	1322	1322	1321	2900
517	20241014	112800	730226291	1322	1322	1322	1322	1
518	20241014	112700	730224969	1321	1321	1324	1321	23
519	20241014	112600	730194547	1320	1320	1320	1320	0
520	20241014	112500	730194547	1320	1321	1321	1320	6410
521	20241014	112400	721731240	1321	1321	1321	1320	1767
522	20241014	112300	719398093	1321	1321	1321	1320	7110
523	20241014	112200	710012255	1321	1323	1323	1321	12334
524	20241014	112100	693714320	1323	1322	1323	1322	1594
525	20241014	112000	691607029	1322	1324	1324	1322	938
526	20241014	111900	690366281	1326	1325	1326	1325	3
527	20241014	111800	690362305	1326	1324	1326	1324	258
528	20241014	111700	690020705	1324	1324	1324	1324	66
529	20241014	111600	689933321	1324	1323	1324	1322	9168
530	20241014	111500	677809605	1324	1325	1327	1324	8449
531	20241014	111400	666620620	1328	1328	1328	1328	150
532	20241014	111300	666421420	1326	1326	1326	1326	0
533	20241014	111200	666421420	1326	1326	1326	1326	28
534	20241014	111100	666384292	1325	1325	1325	1325	0
535	20241014	111000	666384292	1325	1326	1326	1325	3339
536	20241014	110900	661958521	1326	1326	1326	1326	50
537	20241014	110800	661892221	1326	1326	1326	1326	120
538	20241014	110700	661733101	1327	1327	1327	1327	0
539	20241014	110600	661733101	1327	1327	1327	1327	185
540	20241014	110500	661487606	1327	1328	1328	1327	62
541	20241014	110400	661405272	1328	1329	1329	1328	3130
542	20241014	110300	657248631	1329	1329	1329	1329	6
543	20241014	110200	657240657	1329	1329	1329	1329	32
544	20241014	110100	657198129	1328	1328	1328	1327	827
545	20241014	110000	656099973	1327	1328	1328	1327	749
546	20241014	105900	655106030	1328	1329	1329	1327	1533
547	20241014	105800	653070762	1329	1329	1329	1329	282
548	20241014	105700	652695984	1330	1330	1330	1330	60
549	20241014	105600	652616184	1331	1331	1331	1331	71
550	20241014	105500	652521683	1329	1329	1329	1329	350
551	20241014	105400	652056533	1329	1331	1331	1329	587
552	20241014	105300	651276355	1332	1332	1332	1332	200
553	20241014	105200	651009955	1334	1335	1335	1334	452
554	20241014	105100	650406936	1335	1327	1335	1327	7006
555	20241014	105000	641055070	1327	1326	1327	1324	2216
556	20241014	104900	638118521	1326	1328	1334	1325	1562
557	20241014	104800	636038619	1326	1332	1332	1326	718
558	20241014	104700	635086338	1328	1326	1328	1326	12
559	20241014	104600	635070422	1325	1324	1325	1324	1426
560	20241014	104500	633181410	1324	1324	1324	1324	113
561	20241014	104400	633031798	1324	1323	1324	1323	1037
562	20241014	104300	631659840	1323	1325	1325	1323	227
563	20241014	104200	631359336	1324	1326	1326	1324	921
564	20241014	104100	630139389	1326	1325	1326	1325	14
565	20241014	104000	630120837	1324	1325	1325	1324	5717
566	20241014	103900	622550805	1324	1325	1325	1324	899
567	20241014	103800	621360285	1325	1329	1329	1324	8605
568	20241014	103700	609956720	1329	1329	1329	1329	0
569	20241014	103600	609956720	1329	1330	1330	1329	1216
570	20241014	103500	608340646	1330	1329	1330	1329	48
571	20241014	103400	608276844	1329	1329	1329	1329	860
572	20241014	103300	607133904	1329	1329	1329	1328	858
573	20241014	103200	605993628	1326	1324	1326	1324	2392
574	20241014	103100	602825309	1324	1329	1335	1324	36596
575	20241014	103000	554261044	1332	1334	1334	1330	4489
576	20241014	102900	548289230	1335	1335	1335	1335	10
577	20241014	102800	548275880	1335	1335	1335	1335	205
578	20241014	102700	548002205	1334	1335	1335	1334	1241
579	20241014	102600	546345570	1331	1335	1335	1331	7189
580	20241014	102500	536775237	1335	1333	1335	1332	696
581	20241014	102400	535847199	1334	1336	1336	1333	1928
582	20241014	102300	533275132	1336	1336	1337	1336	3280
583	20241014	102200	528893051	1336	1339	1339	1336	1471
584	20241014	102100	526923864	1339	1339	1340	1336	5895
585	20241014	102000	519032610	1336	1336	1336	1336	0
586	20241014	101900	519032610	1336	1335	1340	1335	324
587	20241014	101800	518599477	1340	1333	1340	1333	933
588	20241014	101700	517353933	1333	1335	1335	1333	5
589	20241014	101600	517347262	1331	1331	1331	1331	0
590	20241014	101500	517347262	1331	1331	1331	1331	2271
591	20241014	101400	514324561	1333	1340	1340	1333	3867
592	20241014	101300	509160803	1341	1340	1341	1340	4286
593	20241014	101200	503413577	1341	1341	1341	1341	3001
594	20241014	101100	499389236	1341	1341	1342	1337	439
595	20241014	101000	498801145	1336	1336	1336	1336	50
596	20241014	100900	498734345	1335	1333	1335	1333	2601
597	20241014	100800	495266838	1333	1333	1333	1331	590
598	20241014	100700	494480384	1333	1333	1333	1331	96
599	20241014	100600	494352420	1333	1331	1333	1331	42
600	20241014	100500	494296450	1333	1333	1333	1330	5581
601	20241014	100400	486872527	1333	1333	1333	1333	94
602	20241014	100300	486747225	1333	1333	1333	1329	10040
603	20241014	100200	473387334	1333	1332	1333	1331	634
604	20241014	100100	472542242	1333	1334	1337	1331	16762
605	20241014	100000	450204478	1333	1333	1335	1333	995
606	20241014	095900	448878121	1333	1335	1335	1333	7316
607	20241014	095800	439121850	1334	1340	1340	1334	13788
608	20241014	095700	420707615	1343	1342	1343	1336	17170
609	20241014	095600	397700979	1342	1342	1342	1342	474
610	20241014	095500	397064871	1341	1342	1343	1341	12412
611	20241014	095400	380407784	1343	1344	1344	1343	12675
612	20241014	095300	363385109	1348	1347	1348	1347	1000
613	20241014	095200	362037618	1343	1346	1346	1343	5371
614	20241014	095100	354819927	1346	1348	1348	1345	3897
615	20241014	095000	349573142	1348	1348	1348	1348	330
616	20241014	094900	349128302	1348	1348	1348	1347	2005
617	20241014	094800	346425563	1348	1348	1348	1348	17
618	20241014	094700	346402647	1349	1349	1349	1349	945
619	20241014	094600	345127842	1349	1345	1349	1345	65528
620	20241014	094500	256955825	1345	1349	1349	1344	10198
621	20241014	094400	243239156	1349	1346	1352	1345	5658
622	20241014	094300	235618560	1346	1349	1349	1346	6228
623	20241014	094200	227225579	1348	1349	1349	1348	1019
624	20241014	094100	225851073	1349	1354	1354	1349	5305
625	20241014	094000	218684969	1355	1355	1355	1354	1646
626	20241014	093900	216454789	1355	1355	1355	1355	501
627	20241014	093800	215775934	1353	1360	1360	1353	6285
628	20241014	093700	207255861	1356	1358	1361	1356	4698
629	20241014	093600	200868828	1358	1358	1358	1358	1199
630	20241014	093500	199240586	1359	1360	1361	1359	1956
631	20241014	093400	196580454	1363	1367	1367	1361	2323
632	20241014	093300	193414952	1367	1367	1367	1367	3214
633	20241014	093200	189021414	1368	1369	1370	1368	2929
634	20241014	093100	185008800	1370	1366	1370	1365	12022
635	20241014	093000	168571235	1366	1366	1366	1366	441
636	20241014	092900	167968829	1366	1367	1367	1364	1122
637	20241014	092800	166435977	1367	1366	1367	1366	3985
638	20241014	092700	160989436	1366	1364	1366	1364	2588
639	20241014	092600	157457825	1362	1361	1364	1360	5886
640	20241014	092500	149433519	1361	1361	1362	1361	3748
641	20241014	092400	144332396	1361	1360	1361	1360	4899
642	20241014	092300	137665710	1359	1357	1359	1357	740
643	20241014	092200	136660072	1356	1355	1356	1355	2249
644	20241014	092100	133611959	1354	1354	1355	1354	228
645	20241014	092000	133303242	1354	1355	1355	1354	1210
646	20241014	091900	131663892	1352	1359	1360	1352	2081
647	20241014	091800	128845674	1359	1355	1362	1355	1114
648	20241014	091700	127330278	1362	1360	1362	1359	5259
649	20241014	091600	120175701	1361	1352	1361	1350	9753
650	20241014	091500	106970490	1350	1350	1352	1350	972
651	20241014	091400	105658223	1352	1343	1352	1343	12334
652	20241014	091300	89055750	1342	1342	1342	1340	4128
653	20241014	091200	83521147	1343	1344	1344	1340	150
654	20241014	091100	83319963	1344	1344	1344	1344	1039
655	20241014	091000	81923547	1345	1340	1345	1338	701
656	20241014	090900	80985251	1340	1341	1341	1340	2879
657	20241014	090800	77127191	1345	1345	1345	1345	657
658	20241014	090700	76243526	1345	1339	1345	1339	6804
659	20241014	090600	67123608	1338	1338	1341	1335	6596
660	20241014	090500	58307467	1335	1343	1345	1335	11731
661	20241014	090400	42596466	1343	1346	1347	1343	8658
662	20241014	090300	30952188	1347	1352	1352	1347	1796
663	20241014	090200	28530831	1352	1351	1352	1349	2337
664	20241014	090100	25374570	1346	1345	1350	1344	5244
665	20241014	090000	18314708	1345	1345	1345	1344	13617