KissMeData/204610/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203900	490054191	1319	1319	1319	1319	9405
3	20241002	203800	490054191	1319	1319	1319	1319	0
4	20241002	203700	490054191	1319	1319	1319	1319	0
5	20241002	203600	490054191	1319	1319	1319	1319	0
6	20241002	203500	490054191	1319	1319	1319	1319	0
7	20241002	203400	490054191	1319	1319	1319	1319	0
8	20241002	203300	490054191	1319	1319	1319	1319	0
9	20241002	203200	490054191	1319	1319	1319	1319	0
10	20241002	203100	490054191	1319	1319	1319	1319	0
11	20241002	203000	490054191	1319	1319	1319	1319	0
12	20241002	202900	490054191	1319	1319	1319	1319	0
13	20241002	202800	490054191	1319	1319	1319	1319	0
14	20241002	202700	490054191	1319	1319	1319	1319	0
15	20241002	202600	490054191	1319	1319	1319	1319	0
16	20241002	202500	490054191	1319	1319	1319	1319	0
17	20241002	202400	490054191	1319	1319	1319	1319	0
18	20241002	202300	490054191	1319	1319	1319	1319	0
19	20241002	202200	490054191	1319	1319	1319	1319	0
20	20241002	202100	490054191	1319	1319	1319	1319	0
21	20241002	202000	490054191	1319	1319	1319	1319	0
22	20241002	201900	490054191	1319	1319	1319	1319	0
23	20241002	201800	490054191	1319	1319	1319	1319	0
24	20241002	201700	490054191	1319	1319	1319	1319	0
25	20241002	201600	490054191	1319	1319	1319	1319	0
26	20241002	201500	490054191	1319	1319	1319	1319	0
27	20241002	201400	490054191	1319	1319	1319	1319	0
28	20241002	201300	490054191	1319	1319	1319	1319	0
29	20241002	201200	490054191	1319	1319	1319	1319	0
30	20241002	201100	490054191	1319	1319	1319	1319	0
31	20241002	201000	490054191	1319	1319	1319	1319	0
32	20241002	200900	490054191	1319	1319	1319	1319	9405
33	20241002	200800	490054191	1319	1319	1319	1319	0
34	20241002	200700	490054191	1319	1319	1319	1319	0
35	20241002	200600	490054191	1319	1319	1319	1319	0
36	20241002	200500	490054191	1319	1319	1319	1319	0
37	20241002	200400	490054191	1319	1319	1319	1319	0
38	20241002	200300	490054191	1319	1319	1319	1319	0
39	20241002	200200	490054191	1319	1319	1319	1319	0
40	20241002	200100	490054191	1319	1319	1319	1319	0
41	20241002	200000	490054191	1319	1319	1319	1319	0
42	20241002	195900	490054191	1319	1319	1319	1319	0
43	20241002	195800	490054191	1319	1319	1319	1319	0
44	20241002	195700	490054191	1319	1319	1319	1319	0
45	20241002	195600	490054191	1319	1319	1319	1319	0
46	20241002	195500	490054191	1319	1319	1319	1319	0
47	20241002	195400	490054191	1319	1319	1319	1319	0
48	20241002	195300	490054191	1319	1319	1319	1319	0
49	20241002	195200	490054191	1319	1319	1319	1319	0
50	20241002	195100	490054191	1319	1319	1319	1319	0
51	20241002	195000	490054191	1319	1319	1319	1319	0
52	20241002	194900	490054191	1319	1319	1319	1319	0
53	20241002	194800	490054191	1319	1319	1319	1319	0
54	20241002	194700	490054191	1319	1319	1319	1319	0
55	20241002	194600	490054191	1319	1319	1319	1319	0
56	20241002	194500	490054191	1319	1319	1319	1319	0
57	20241002	194400	490054191	1319	1319	1319	1319	0
58	20241002	194300	490054191	1319	1319	1319	1319	0
59	20241002	194200	490054191	1319	1319	1319	1319	0
60	20241002	194100	490054191	1319	1319	1319	1319	0
61	20241002	194000	490054191	1319	1319	1319	1319	0
62	20241002	193900	490054191	1319	1319	1319	1319	9405
63	20241002	193800	490054191	1319	1319	1319	1319	0
64	20241002	193700	490054191	1319	1319	1319	1319	0
65	20241002	193600	490054191	1319	1319	1319	1319	0
66	20241002	193500	490054191	1319	1319	1319	1319	0
67	20241002	193400	490054191	1319	1319	1319	1319	0
68	20241002	193300	490054191	1319	1319	1319	1319	0
69	20241002	193200	490054191	1319	1319	1319	1319	0
70	20241002	193100	490054191	1319	1319	1319	1319	0
71	20241002	193000	490054191	1319	1319	1319	1319	0
72	20241002	192900	490054191	1319	1319	1319	1319	0
73	20241002	192800	490054191	1319	1319	1319	1319	0
74	20241002	192700	490054191	1319	1319	1319	1319	0
75	20241002	192600	490054191	1319	1319	1319	1319	0
76	20241002	192500	490054191	1319	1319	1319	1319	0
77	20241002	192400	490054191	1319	1319	1319	1319	0
78	20241002	192300	490054191	1319	1319	1319	1319	0
79	20241002	192200	490054191	1319	1319	1319	1319	0
80	20241002	192100	490054191	1319	1319	1319	1319	0
81	20241002	192000	490054191	1319	1319	1319	1319	0
82	20241002	191900	490054191	1319	1319	1319	1319	0
83	20241002	191800	490054191	1319	1319	1319	1319	0
84	20241002	191700	490054191	1319	1319	1319	1319	0
85	20241002	191600	490054191	1319	1319	1319	1319	0
86	20241002	191500	490054191	1319	1319	1319	1319	0
87	20241002	191400	490054191	1319	1319	1319	1319	0
88	20241002	191300	490054191	1319	1319	1319	1319	0
89	20241002	191200	490054191	1319	1319	1319	1319	0
90	20241002	191100	490054191	1319	1319	1319	1319	0
91	20241002	191000	490054191	1319	1319	1319	1319	0
92	20241002	190900	490054191	1319	1319	1319	1319	9405
93	20241002	190800	490054191	1319	1319	1319	1319	0
94	20241002	190700	490054191	1319	1319	1319	1319	0
95	20241002	190600	490054191	1319	1319	1319	1319	0
96	20241002	190500	490054191	1319	1319	1319	1319	0
97	20241002	190400	490054191	1319	1319	1319	1319	0
98	20241002	190300	490054191	1319	1319	1319	1319	0
99	20241002	190200	490054191	1319	1319	1319	1319	0
100	20241002	190100	490054191	1319	1319	1319	1319	0
101	20241002	190000	490054191	1319	1319	1319	1319	0
102	20241002	185900	490054191	1319	1319	1319	1319	0
103	20241002	185800	490054191	1319	1319	1319	1319	0
104	20241002	185700	490054191	1319	1319	1319	1319	0
105	20241002	185600	490054191	1319	1319	1319	1319	0
106	20241002	185500	490054191	1319	1319	1319	1319	0
107	20241002	185400	490054191	1319	1319	1319	1319	0
108	20241002	185300	490054191	1319	1319	1319	1319	0
109	20241002	185200	490054191	1319	1319	1319	1319	0
110	20241002	185100	490054191	1319	1319	1319	1319	0
111	20241002	185000	490054191	1319	1319	1319	1319	0
112	20241002	184900	490054191	1319	1319	1319	1319	0
113	20241002	184800	490054191	1319	1319	1319	1319	0
114	20241002	184700	490054191	1319	1319	1319	1319	0
115	20241002	184600	490054191	1319	1319	1319	1319	0
116	20241002	184500	490054191	1319	1319	1319	1319	0
117	20241002	184400	490054191	1319	1319	1319	1319	0
118	20241002	184300	490054191	1319	1319	1319	1319	0
119	20241002	184200	490054191	1319	1319	1319	1319	0
120	20241002	184100	490054191	1319	1319	1319	1319	0
121	20241002	184000	490054191	1319	1319	1319	1319	0
122	20241002	183900	490054191	1319	1319	1319	1319	9405
123	20241002	183800	490054191	1319	1319	1319	1319	0
124	20241002	183700	490054191	1319	1319	1319	1319	0
125	20241002	183600	490054191	1319	1319	1319	1319	0
126	20241002	183500	490054191	1319	1319	1319	1319	0
127	20241002	183400	490054191	1319	1319	1319	1319	0
128	20241002	183300	490054191	1319	1319	1319	1319	0
129	20241002	183200	490054191	1319	1319	1319	1319	0
130	20241002	183100	490054191	1319	1319	1319	1319	0
131	20241002	183000	490054191	1319	1319	1319	1319	0
132	20241002	182900	490054191	1319	1319	1319	1319	0
133	20241002	182800	490054191	1319	1319	1319	1319	0
134	20241002	182700	490054191	1319	1319	1319	1319	0
135	20241002	182600	490054191	1319	1319	1319	1319	0
136	20241002	182500	490054191	1319	1319	1319	1319	0
137	20241002	182400	490054191	1319	1319	1319	1319	0
138	20241002	182300	490054191	1319	1319	1319	1319	0
139	20241002	182200	490054191	1319	1319	1319	1319	0
140	20241002	182100	490054191	1319	1319	1319	1319	0
141	20241002	182000	490054191	1319	1319	1319	1319	0
142	20241002	181900	490054191	1319	1319	1319	1319	0
143	20241002	181800	490054191	1319	1319	1319	1319	0
144	20241002	181700	490054191	1319	1319	1319	1319	0
145	20241002	181600	490054191	1319	1319	1319	1319	0
146	20241002	181500	490054191	1319	1319	1319	1319	0
147	20241002	181400	490054191	1319	1319	1319	1319	0
148	20241002	181300	490054191	1319	1319	1319	1319	0
149	20241002	181200	490054191	1319	1319	1319	1319	0
150	20241002	181100	490054191	1319	1319	1319	1319	0
151	20241002	181000	490054191	1319	1319	1319	1319	0
152	20241002	180900	490054191	1319	1319	1319	1319	9405
153	20241002	180800	490054191	1319	1319	1319	1319	0
154	20241002	180700	490054191	1319	1319	1319	1319	0
155	20241002	180600	490054191	1319	1319	1319	1319	0
156	20241002	180500	490054191	1319	1319	1319	1319	0
157	20241002	180400	490054191	1319	1319	1319	1319	0
158	20241002	180300	490054191	1319	1319	1319	1319	0
159	20241002	180200	490054191	1319	1319	1319	1319	0
160	20241002	180100	490054191	1319	1319	1319	1319	0
161	20241002	180000	490054191	1319	1319	1319	1319	0
162	20241002	175900	490054191	1319	1319	1319	1319	0
163	20241002	175800	490054191	1319	1319	1319	1319	0
164	20241002	175700	490054191	1319	1319	1319	1319	0
165	20241002	175600	490054191	1319	1319	1319	1319	0
166	20241002	175500	490054191	1319	1319	1319	1319	0
167	20241002	175400	490054191	1319	1319	1319	1319	0
168	20241002	175300	490054191	1319	1319	1319	1319	0
169	20241002	175200	490054191	1319	1319	1319	1319	0
170	20241002	175100	490054191	1319	1319	1319	1319	0
171	20241002	175000	490054191	1319	1319	1319	1319	0
172	20241002	174900	490054191	1319	1319	1319	1319	0
173	20241002	174800	490054191	1319	1319	1319	1319	0
174	20241002	174700	490054191	1319	1319	1319	1319	0
175	20241002	174600	490054191	1319	1319	1319	1319	0
176	20241002	174500	490054191	1319	1319	1319	1319	0
177	20241002	174400	490054191	1319	1319	1319	1319	0
178	20241002	174300	490054191	1319	1319	1319	1319	0
179	20241002	174200	490054191	1319	1319	1319	1319	0
180	20241002	174100	490054191	1319	1319	1319	1319	0
181	20241002	174000	490054191	1319	1319	1319	1319	0
182	20241002	173900	490054191	1319	1319	1319	1319	9405
183	20241002	173800	490054191	1319	1319	1319	1319	0
184	20241002	173700	490054191	1319	1319	1319	1319	0
185	20241002	173600	490054191	1319	1319	1319	1319	0
186	20241002	173500	490054191	1319	1319	1319	1319	0
187	20241002	173400	490054191	1319	1319	1319	1319	0
188	20241002	173300	490054191	1319	1319	1319	1319	0
189	20241002	173200	490054191	1319	1319	1319	1319	0
190	20241002	173100	490054191	1319	1319	1319	1319	0
191	20241002	173000	490054191	1319	1319	1319	1319	0
192	20241002	172900	490054191	1319	1319	1319	1319	0
193	20241002	172800	490054191	1319	1319	1319	1319	0
194	20241002	172700	490054191	1319	1319	1319	1319	0
195	20241002	172600	490054191	1319	1319	1319	1319	0
196	20241002	172500	490054191	1319	1319	1319	1319	0
197	20241002	172400	490054191	1319	1319	1319	1319	0
198	20241002	172300	490054191	1319	1319	1319	1319	0
199	20241002	172200	490054191	1319	1319	1319	1319	0
200	20241002	172100	490054191	1319	1319	1319	1319	0
201	20241002	172000	490054191	1319	1319	1319	1319	0
202	20241002	171900	490054191	1319	1319	1319	1319	0
203	20241002	171800	490054191	1319	1319	1319	1319	0
204	20241002	171700	490054191	1319	1319	1319	1319	0
205	20241002	171600	490054191	1319	1319	1319	1319	0
206	20241002	171500	490054191	1319	1319	1319	1319	0
207	20241002	171400	490054191	1319	1319	1319	1319	0
208	20241002	171300	490054191	1319	1319	1319	1319	0
209	20241002	171200	490054191	1319	1319	1319	1319	0
210	20241002	171100	490054191	1319	1319	1319	1319	0
211	20241002	171000	490054191	1319	1319	1319	1319	0
212	20241002	170900	490054191	1319	1319	1319	1319	9405
213	20241002	170800	490054191	1319	1319	1319	1319	0
214	20241002	170700	490054191	1319	1319	1319	1319	0
215	20241002	170600	490054191	1319	1319	1319	1319	0
216	20241002	170500	490054191	1319	1319	1319	1319	0
217	20241002	170400	490054191	1319	1319	1319	1319	0
218	20241002	170300	490054191	1319	1319	1319	1319	0
219	20241002	170200	490054191	1319	1319	1319	1319	0
220	20241002	170100	490054191	1319	1319	1319	1319	0
221	20241002	170000	490054191	1319	1319	1319	1319	0
222	20241002	165900	490054191	1319	1319	1319	1319	0
223	20241002	165800	490054191	1319	1319	1319	1319	0
224	20241002	165700	490054191	1319	1319	1319	1319	0
225	20241002	165600	490054191	1319	1319	1319	1319	0
226	20241002	165500	490054191	1319	1319	1319	1319	0
227	20241002	165400	490054191	1319	1319	1319	1319	0
228	20241002	165300	490054191	1319	1319	1319	1319	0
229	20241002	165200	490054191	1319	1319	1319	1319	0
230	20241002	165100	490054191	1319	1319	1319	1319	0
231	20241002	165000	490054191	1319	1319	1319	1319	0
232	20241002	164900	490054191	1319	1319	1319	1319	0
233	20241002	164800	490054191	1319	1319	1319	1319	0
234	20241002	164700	490054191	1319	1319	1319	1319	0
235	20241002	164600	490054191	1319	1319	1319	1319	0
236	20241002	164500	490054191	1319	1319	1319	1319	0
237	20241002	164400	490054191	1319	1319	1319	1319	0
238	20241002	164300	490054191	1319	1319	1319	1319	0
239	20241002	164200	490054191	1319	1319	1319	1319	0
240	20241002	164100	490054191	1319	1319	1319	1319	0
241	20241002	164000	490054191	1319	1319	1319	1319	0
242	20241002	163900	490054191	1319	1319	1319	1319	9405
243	20241002	163800	490054191	1319	1319	1319	1319	0
244	20241002	163700	490054191	1319	1319	1319	1319	0
245	20241002	163600	490054191	1319	1319	1319	1319	0
246	20241002	163500	490054191	1319	1319	1319	1319	0
247	20241002	163400	490054191	1319	1319	1319	1319	0
248	20241002	163300	490054191	1319	1319	1319	1319	0
249	20241002	163200	490054191	1319	1319	1319	1319	0
250	20241002	163100	490054191	1319	1319	1319	1319	0
251	20241002	163000	490054191	1319	1319	1319	1319	0
252	20241002	162900	490054191	1319	1319	1319	1319	0
253	20241002	162800	490054191	1319	1319	1319	1319	0
254	20241002	162700	490054191	1319	1319	1319	1319	0
255	20241002	162600	490054191	1319	1319	1319	1319	0
256	20241002	162500	490054191	1319	1319	1319	1319	0
257	20241002	162400	490054191	1319	1319	1319	1319	0
258	20241002	162300	490054191	1319	1319	1319	1319	0
259	20241002	162200	490054191	1319	1319	1319	1319	0
260	20241002	162100	490054191	1319	1319	1319	1319	0
261	20241002	162000	490054191	1319	1319	1319	1319	0
262	20241002	161900	490054191	1319	1319	1319	1319	0
263	20241002	161800	490054191	1319	1319	1319	1319	0
264	20241002	161700	490054191	1319	1319	1319	1319	0
265	20241002	161600	490054191	1319	1319	1319	1319	0
266	20241002	161500	490054191	1319	1319	1319	1319	0
267	20241002	161400	490054191	1319	1319	1319	1319	0
268	20241002	161300	490054191	1319	1319	1319	1319	0
269	20241002	161200	490054191	1319	1319	1319	1319	0
270	20241002	161100	490054191	1319	1319	1319	1319	0
271	20241002	161000	490054191	1319	1319	1319	1319	0
272	20241002	160900	490054191	1319	1319	1319	1319	9405
273	20241002	160800	490054191	1319	1319	1319	1319	0
274	20241002	160700	490054191	1319	1319	1319	1319	0
275	20241002	160600	490054191	1319	1319	1319	1319	0
276	20241002	160500	490054191	1319	1319	1319	1319	0
277	20241002	160400	490054191	1319	1319	1319	1319	0
278	20241002	160300	490054191	1319	1319	1319	1319	0
279	20241002	160200	490054191	1319	1319	1319	1319	0
280	20241002	160100	490054191	1319	1319	1319	1319	0
281	20241002	160000	490054191	1319	1319	1319	1319	0
282	20241002	155900	490054191	1319	1319	1319	1319	0
283	20241002	155800	490054191	1319	1319	1319	1319	0
284	20241002	155700	490054191	1319	1319	1319	1319	0
285	20241002	155600	490054191	1319	1319	1319	1319	0
286	20241002	155500	490054191	1319	1319	1319	1319	0
287	20241002	155400	490054191	1319	1319	1319	1319	0
288	20241002	155300	490054191	1319	1319	1319	1319	0
289	20241002	155200	490054191	1319	1319	1319	1319	0
290	20241002	155100	490054191	1319	1319	1319	1319	0
291	20241002	155000	490054191	1319	1319	1319	1319	0
292	20241002	154900	490054191	1319	1319	1319	1319	0
293	20241002	154800	490054191	1319	1319	1319	1319	0
294	20241002	154700	490054191	1319	1319	1319	1319	0
295	20241002	154600	490054191	1319	1319	1319	1319	0
296	20241002	154500	490054191	1319	1319	1319	1319	0
297	20241002	154400	490054191	1319	1319	1319	1319	0
298	20241002	154300	490054191	1319	1319	1319	1319	0
299	20241002	154200	490054191	1319	1319	1319	1319	0
300	20241002	154100	490054191	1319	1319	1319	1319	0
301	20241002	154000	490054191	1319	1319	1319	1319	0
302	20241002	153900	490054191	1319	1319	1319	1319	9405
303	20241002	153800	490054191	1319	1319	1319	1319	0
304	20241002	153700	490054191	1319	1319	1319	1319	0
305	20241002	153600	490054191	1319	1319	1319	1319	0
306	20241002	153500	490054191	1319	1319	1319	1319	0
307	20241002	153400	490054191	1319	1319	1319	1319	0
308	20241002	153300	490054191	1319	1319	1319	1319	0
309	20241002	153200	490054191	1319	1319	1319	1319	0
310	20241002	153100	490054191	1319	1319	1319	1319	0
311	20241002	153000	490054191	1319	1319	1319	1319	9405
312	20241002	152900	477648996	1319	1319	1319	1319	0
313	20241002	152800	477648996	1319	1319	1319	1319	0
314	20241002	152700	477648996	1319	1319	1319	1319	0
315	20241002	152600	477648996	1319	1319	1319	1319	0
316	20241002	152500	477648996	1319	1319	1319	1319	0
317	20241002	152400	477648996	1319	1319	1319	1319	0
318	20241002	152300	477648996	1319	1319	1319	1319	0
319	20241002	152200	477648996	1319	1319	1319	1319	0
320	20241002	152100	477648996	1319	1319	1319	1319	0
321	20241002	152000	477648996	1319	1319	1319	1319	0
322	20241002	151900	477648996	1319	1319	1319	1319	130
323	20241002	151800	477477526	1326	1326	1326	1326	0
324	20241002	151700	477477526	1326	1326	1326	1326	210
325	20241002	151600	477199066	1326	1326	1326	1326	411
326	20241002	151500	476654080	1318	1318	1325	1318	1107
327	20241002	151400	475194547	1318	1318	1318	1318	468
328	20241002	151300	474577723	1318	1318	1318	1318	339
329	20241002	151200	474130921	1319	1319	1319	1319	774
330	20241002	151100	473110015	1319	1320	1320	1319	4757
331	20241002	151000	466835109	1326	1326	1326	1326	420
332	20241002	150900	466278189	1326	1325	1326	1325	419
333	20241002	150800	465722804	1325	1325	1325	1325	210
334	20241002	150700	465444554	1319	1327	1327	1319	3004
335	20241002	150600	461478077	1327	1327	1327	1327	210
336	20241002	150500	461199407	1326	1321	1327	1321	1008
337	20241002	150400	459865534	1321	1328	1328	1321	1235
338	20241002	150300	458230459	1328	1322	1328	1322	260
339	20241002	150200	457885479	1329	1329	1330	1322	1020
340	20241002	150100	456533398	1330	1330	1330	1330	520
341	20241002	150000	455841798	1330	1330	1330	1330	209
342	20241002	145900	455563828	1330	1330	1330	1330	520
343	20241002	145800	454872228	1330	1329	1330	1329	420
344	20241002	145700	454313838	1330	1323	1330	1322	3496
345	20241002	145600	449687801	1330	1330	1331	1324	3101
346	20241002	145500	445564347	1330	1330	1330	1330	210
347	20241002	145400	445285047	1330	1330	1330	1330	419
348	20241002	145300	444727777	1325	1330	1330	1325	931
349	20241002	145200	443492097	1330	1330	1330	1330	341
350	20241002	145100	443038567	1330	1330	1330	1325	346
351	20241002	145000	442578392	1326	1326	1326	1326	636
352	20241002	144900	441735056	1326	1326	1326	1326	210
353	20241002	144800	441456596	1331	1331	1331	1326	1011
354	20241002	144700	440113851	1331	1331	1331	1331	210
355	20241002	144600	439834341	1331	1331	1331	1331	420
356	20241002	144500	439275321	1331	1331	1331	1331	419
357	20241002	144400	438717632	1331	1331	1331	1331	256
358	20241002	144300	438376896	1328	1332	1332	1328	4890
359	20241002	144200	431877015	1336	1338	1338	1336	419
360	20241002	144100	431316811	1338	1338	1338	1338	210
361	20241002	144000	431035831	1338	1332	1338	1331	3690
362	20241002	143900	426120708	1333	1341	1341	1333	2466
363	20241002	143800	422825467	1341	1342	1342	1341	310
364	20241002	143700	422409547	1343	1337	1343	1337	1002
365	20241002	143600	421066873	1343	1343	1343	1343	209
366	20241002	143500	420786186	1343	1343	1343	1343	420
367	20241002	143400	420222126	1343	1343	1343	1343	420
368	20241002	143300	419658066	1342	1342	1342	1342	209
369	20241002	143200	419377588	1342	1342	1342	1342	420
370	20241002	143100	418813948	1342	1342	1342	1342	419
371	20241002	143000	418251650	1343	1343	1343	1343	210
372	20241002	142900	417969620	1337	1343	1343	1337	1207
373	20241002	142800	416352504	1342	1339	1342	1339	251
374	20241002	142700	416015785	1342	1342	1342	1342	419
375	20241002	142600	415453487	1342	1342	1342	1342	420
376	20241002	142500	414889847	1343	1340	1343	1340	250
377	20241002	142400	414554217	1343	1342	1343	1341	813
378	20241002	142300	413463126	1342	1343	1343	1341	480
379	20241002	142200	412818591	1343	1343	1343	1343	210
380	20241002	142100	412536561	1343	1344	1344	1343	419
381	20241002	142000	411973634	1338	1340	1344	1338	2204
382	20241002	141900	409019440	1340	1340	1340	1340	212
383	20241002	141800	408735360	1340	1340	1340	1340	419
384	20241002	141700	408173900	1340	1340	1340	1340	210
385	20241002	141600	407892500	1340	1340	1340	1340	419
386	20241002	141500	407331040	1340	1340	1340	1340	672
387	20241002	141400	406430560	1340	1339	1340	1339	360
388	20241002	141300	405948310	1339	1339	1339	1339	303
389	20241002	141200	405542593	1339	1339	1339	1339	545
390	20241002	141100	404812838	1339	1339	1339	1339	210
391	20241002	141000	404531648	1339	1339	1339	1339	419
392	20241002	140900	403970607	1337	1339	1339	1337	460
393	20241002	140800	403355167	1337	1339	1339	1337	225
394	20241002	140700	403053922	1339	1339	1339	1339	511
395	20241002	140600	402369693	1339	1339	1339	1339	410
396	20241002	140500	401820703	1339	1339	1339	1339	820
397	20241002	140400	400722723	1339	1339	1339	1339	819
398	20241002	140300	399626082	1340	1340	1340	1340	410
399	20241002	140200	399076682	1340	1340	1340	1340	620
400	20241002	140100	398245882	1340	1340	1340	1340	1019
401	20241002	140000	396880422	1340	1340	1340	1340	210
402	20241002	135900	396599022	1340	1340	1340	1340	420
403	20241002	135800	396036222	1340	1340	1340	1340	3223
404	20241002	135700	391717402	1340	1340	1340	1340	1603
405	20241002	135600	389569382	1335	1340	1340	1334	394
406	20241002	135500	389042455	1340	1340	1340	1340	209
407	20241002	135400	388762395	1340	1340	1340	1340	420
408	20241002	135300	388199595	1340	1340	1340	1340	420
409	20241002	135200	387636795	1339	1339	1339	1339	220
410	20241002	135100	387342215	1339	1340	1340	1339	420
411	20241002	135000	386779625	1339	1339	1339	1339	420
412	20241002	134900	386217245	1340	1340	1340	1340	210
413	20241002	134800	385935845	1340	1340	1340	1335	1611
414	20241002	134700	383783060	1340	1340	1340	1340	210
415	20241002	134600	383501660	1340	1339	1340	1339	419
416	20241002	134500	382940410	1339	1339	1339	1339	420
417	20241002	134400	382378030	1339	1339	1339	1339	210
418	20241002	134300	382096840	1339	1339	1339	1339	419
419	20241002	134200	381535799	1337	1334	1337	1334	420
420	20241002	134100	380974394	1334	1334	1334	1334	210
421	20241002	134000	380694254	1334	1333	1334	1333	419
422	20241002	133900	380135341	1334	1336	1336	1334	1284
423	20241002	133800	378421500	1337	1337	1337	1337	431
424	20241002	133700	377845253	1340	1349	1349	1338	9048
425	20241002	133600	365723247	1349	1342	1349	1340	1389
426	20241002	133500	363857948	1348	1349	1349	1348	419
427	20241002	133400	363292927	1342	1349	1349	1342	1411
428	20241002	133300	361395645	1350	1343	1350	1343	241
429	20241002	133200	361070512	1350	1350	1350	1350	519
430	20241002	133100	360369862	1350	1350	1350	1344	1355
431	20241002	133000	358545522	1350	1349	1350	1349	1873
432	20241002	132900	356018712	1349	1349	1349	1342	916
433	20241002	132800	354785492	1349	1349	1349	1349	210
434	20241002	132700	354502202	1349	1348	1349	1348	620
435	20241002	132600	353666110	1349	1344	1349	1344	419
436	20241002	132500	353101044	1344	1344	1344	1344	210
437	20241002	132400	352818804	1342	1344	1344	1342	421
438	20241002	132300	352252982	1342	1344	1344	1342	578
439	20241002	132200	351476152	1343	1343	1343	1343	52
440	20241002	132100	351406316	1343	1343	1343	1342	1566
441	20241002	132000	349303424	1343	1343	1343	1343	209
442	20241002	131900	349022737	1344	1344	1344	1344	420
443	20241002	131800	348458257	1344	1344	1344	1344	520
444	20241002	131700	347759377	1344	1344	1344	1344	209
445	20241002	131600	347478481	1344	1345	1350	1342	1141
446	20241002	131500	345943993	1349	1347	1349	1347	768
447	20241002	131400	344908577	1347	1344	1347	1343	4660
448	20241002	131300	338647846	1347	1347	1347	1343	16912
449	20241002	131200	315902147	1350	1350	1350	1350	420
450	20241002	131100	315335147	1350	1350	1350	1350	541
451	20241002	131000	314604797	1350	1350	1350	1350	429
452	20241002	130900	314025647	1349	1349	1349	1349	301
453	20241002	130800	313619598	1349	1349	1349	1349	519
454	20241002	130700	312919467	1349	1349	1349	1349	421
455	20241002	130600	312351538	1349	1349	1349	1349	210
456	20241002	130500	312068248	1349	1347	1349	1347	519
457	20241002	130400	311368317	1349	1349	1349	1349	664
458	20241002	130300	310472581	1348	1348	1348	1348	216
459	20241002	130200	310181413	1348	1348	1348	1348	424
460	20241002	130100	309609861	1348	1348	1348	1348	420
461	20241002	130000	309043701	1347	1347	1347	1347	210
462	20241002	125900	308760831	1347	1347	1347	1347	469
463	20241002	125800	308129088	1348	1348	1348	1348	210
464	20241002	125700	307846008	1348	1348	1348	1342	500
465	20241002	125600	307172488	1348	1349	1349	1348	521
466	20241002	125500	306469968	1348	1348	1348	1348	210
467	20241002	125400	306186888	1348	1348	1348	1348	420
468	20241002	125300	305620728	1348	1348	1348	1348	419
469	20241002	125200	305055916	1348	1348	1348	1348	210
470	20241002	125100	304772836	1348	1348	1348	1348	419
471	20241002	125000	304208024	1348	1348	1348	1348	210
472	20241002	124900	303924944	1348	1348	1348	1342	421
473	20241002	124800	303357442	1348	1348	1348	1348	419
474	20241002	124700	302792630	1342	1348	1348	1342	811
475	20241002	124600	301703002	1348	1348	1348	1348	420
476	20241002	124500	301136842	1348	1348	1348	1348	1419
477	20241002	124400	299224030	1348	1348	1348	1348	210
478	20241002	124300	298940950	1348	1348	1348	1348	420
479	20241002	124200	298374790	1348	1348	1348	1348	419
480	20241002	124100	297809978	1348	1348	1348	1348	210
481	20241002	124000	297526898	1348	1347	1348	1347	420
482	20241002	123900	296960948	1346	1346	1346	1346	210
483	20241002	123800	296678288	1346	1341	1346	1341	424
484	20241002	123700	296107609	1341	1346	1346	1341	521
485	20241002	123600	295406348	1346	1346	1346	1346	209
486	20241002	123500	295125034	1346	1347	1347	1346	420
487	20241002	123400	294559504	1348	1348	1348	1348	420
488	20241002	123300	293993344	1342	1348	1348	1342	1459
489	20241002	123200	292034063	1348	1348	1348	1346	1015
490	20241002	123100	290667033	1348	1348	1348	1348	210
491	20241002	123000	290383953	1349	1343	1349	1343	534
492	20241002	122900	289665459	1343	1349	1349	1343	750
493	20241002	122800	288656907	1349	1349	1349	1349	210
494	20241002	122700	288373617	1349	1350	1350	1346	10510
495	20241002	122600	274225691	1350	1347	1350	1347	431
496	20241002	122500	273643874	1348	1350	1350	1347	254
497	20241002	122400	273301080	1350	1350	1350	1350	469
498	20241002	122300	272667930	1349	1349	1349	1349	1420
499	20241002	122200	270752350	1349	1349	1349	1349	220
500	20241002	122100	270455570	1349	1350	1350	1344	2087
501	20241002	122000	267643295	1350	1350	1350	1350	411
502	20241002	121900	267088445	1350	1349	1350	1349	420
503	20241002	121800	266521655	1350	1348	1350	1348	5919
504	20241002	121700	258537909	1348	1348	1348	1348	418
505	20241002	121600	257974445	1347	1347	1348	1347	341
506	20241002	121500	257514864	1347	1347	1347	1347	340
507	20241002	121400	257056884	1346	1346	1346	1345	587
508	20241002	121300	256266792	1345	1347	1347	1345	231
509	20241002	121200	255955677	1347	1347	1347	1347	719
510	20241002	121100	254987184	1347	1347	1347	1347	1147
511	20241002	121000	253442175	1347	1347	1347	1347	419
512	20241002	120900	252877782	1346	1347	1347	1346	233
513	20241002	120800	252563954	1347	1348	1348	1346	436
514	20241002	120700	251976468	1348	1347	1348	1347	424
515	20241002	120600	251404983	1347	1347	1347	1347	310
516	20241002	120500	250987413	1347	1347	1347	1347	421
517	20241002	120400	250420326	1347	1346	1347	1346	428
518	20241002	120300	249843907	1343	1346	1346	1343	1458
519	20241002	120200	247881472	1346	1345	1346	1345	420
520	20241002	120100	247316362	1345	1344	1345	1344	220
521	20241002	120000	247020472	1344	1344	1345	1344	704
522	20241002	115900	246073886	1345	1344	1345	1344	3748
523	20241002	115800	241036164	1344	1344	1344	1344	421
524	20241002	115700	240470340	1344	1344	1345	1343	458
525	20241002	115600	239854593	1344	1345	1345	1344	420
526	20241002	115500	239289903	1345	1344	1345	1344	1209
527	20241002	115400	237664747	1344	1344	1344	1344	631
528	20241002	115300	236816683	1343	1340	1343	1340	2476
529	20241002	115200	233494871	1339	1339	1339	1339	3362
530	20241002	115100	228993153	1339	1339	1339	1339	420
531	20241002	115000	228430773	1339	1339	1339	1339	210
532	20241002	114900	228149583	1339	1339	1339	1339	419
533	20241002	114800	227588542	1339	1338	1339	1338	793
534	20241002	114700	226526925	1338	1338	1338	1338	210
535	20241002	114600	226245945	1338	1338	1338	1338	419
536	20241002	114500	225685323	1338	1338	1338	1338	434
537	20241002	114400	225104631	1338	1338	1338	1338	216
538	20241002	114300	224815623	1338	1338	1338	1338	419
539	20241002	114200	224255001	1338	1338	1338	1338	210
540	20241002	114100	223974021	1338	1338	1338	1338	430
541	20241002	114000	223398681	1338	1338	1338	1338	519
542	20241002	113900	222704259	1339	1339	1339	1339	210
543	20241002	113800	222423069	1339	1337	1339	1337	428
544	20241002	113700	221850105	1337	1338	1338	1337	931
545	20241002	113600	220605128	1338	1338	1338	1338	710
546	20241002	113500	219655148	1338	1336	1338	1336	579
547	20241002	113400	218880946	1335	1335	1335	1335	260
548	20241002	113300	218533846	1335	1335	1335	1335	211
549	20241002	113200	218252161	1335	1334	1335	1334	920
550	20241002	113100	217024671	1334	1334	1334	1334	239
551	20241002	113000	216705845	1334	1335	1335	1334	390
552	20241002	112900	216185375	1335	1334	1335	1334	980
553	20241002	112800	214877645	1335	1334	1335	1334	340
554	20241002	112700	214423876	1334	1334	1335	1334	2078
555	20241002	112600	211651458	1334	1334	1334	1328	836
556	20241002	112500	210536730	1335	1335	1335	1335	309
557	20241002	112400	210124215	1333	1330	1335	1330	761
558	20241002	112300	209109846	1330	1330	1330	1330	210
559	20241002	112200	208830546	1330	1329	1330	1329	419
560	20241002	112100	208273486	1329	1329	1329	1326	583
561	20241002	112000	207498682	1329	1325	1329	1325	21296
562	20241002	111900	179260298	1325	1322	1325	1321	5322
563	20241002	111800	172221488	1322	1322	1322	1322	776
564	20241002	111700	171195616	1319	1320	1322	1318	625
565	20241002	111600	170369870	1318	1314	1318	1313	14374
566	20241002	111500	151472374	1311	1306	1311	1306	6699
567	20241002	111400	142693628	1306	1306	1306	1305	295
568	20241002	111300	142308360	1306	1306	1306	1306	430
569	20241002	111200	141746780	1306	1306	1306	1306	210
570	20241002	111100	141472520	1305	1305	1305	1305	25
571	20241002	111000	141439895	1305	1305	1305	1305	0
572	20241002	110900	141439895	1305	1305	1305	1305	0
573	20241002	110800	141439895	1305	1305	1305	1305	1
574	20241002	110700	141438590	1306	1306	1306	1306	300
575	20241002	110600	141046790	1306	1306	1306	1306	0
576	20241002	110500	141046790	1306	1306	1306	1306	181
577	20241002	110400	140810404	1306	1306	1306	1306	9
578	20241002	110300	140798650	1306	1306	1306	1306	18
579	20241002	110200	140775142	1306	1306	1306	1306	170
580	20241002	110100	140553122	1306	1306	1306	1306	135
581	20241002	110000	140376812	1310	1310	1310	1310	1
582	20241002	105900	140375502	1306	1306	1306	1306	0
583	20241002	105800	140375502	1306	1306	1306	1306	5
584	20241002	105700	140368972	1306	1306	1306	1306	0
585	20241002	105600	140368972	1306	1306	1306	1306	76
586	20241002	105500	140269716	1306	1306	1306	1306	0
587	20241002	105400	140269716	1306	1306	1306	1306	0
588	20241002	105300	140269716	1306	1305	1306	1305	84
589	20241002	105200	140160085	1306	1306	1306	1306	22
590	20241002	105100	140131353	1306	1306	1306	1306	1
591	20241002	105000	140130047	1306	1306	1306	1306	0
592	20241002	104900	140130047	1306	1306	1306	1306	0
593	20241002	104800	140130047	1306	1306	1306	1306	30
594	20241002	104700	140090867	1306	1306	1306	1306	0
595	20241002	104600	140090867	1306	1306	1306	1306	163
596	20241002	104500	139877989	1306	1306	1306	1306	2
597	20241002	104400	139875377	1306	1306	1306	1306	0
598	20241002	104300	139875377	1306	1306	1306	1306	19
599	20241002	104200	139850563	1306	1306	1306	1306	6
600	20241002	104100	139842727	1306	1306	1306	1306	1
601	20241002	104000	139841421	1306	1306	1306	1306	1
602	20241002	103900	139840115	1305	1305	1305	1305	703
603	20241002	103800	138922700	1305	1305	1305	1305	50
604	20241002	103700	138857450	1301	1301	1301	1301	0
605	20241002	103600	138857450	1301	1301	1301	1301	0
606	20241002	103500	138857450	1301	1301	1301	1301	0
607	20241002	103400	138857450	1301	1301	1301	1301	0
608	20241002	103300	138857450	1301	1301	1301	1301	0
609	20241002	103200	138857450	1301	1304	1305	1301	882
610	20241002	103100	137707228	1305	1305	1305	1305	0
611	20241002	103000	137707228	1305	1305	1305	1305	0
612	20241002	102900	137707228	1305	1305	1305	1305	0
613	20241002	102800	137707228	1305	1305	1305	1305	0
614	20241002	102700	137707228	1305	1305	1305	1305	73
615	20241002	102600	137611963	1305	1305	1305	1305	96
616	20241002	102500	137486683	1305	1305	1305	1300	143
617	20241002	102400	137300677	1301	1301	1301	1301	0
618	20241002	102300	137300677	1301	1301	1301	1301	0
619	20241002	102200	137300677	1301	1301	1301	1301	0
620	20241002	102100	137300677	1301	1301	1301	1301	2
621	20241002	102000	137298075	1301	1301	1301	1301	0
622	20241002	101900	137298075	1301	1301	1301	1301	0
623	20241002	101800	137298075	1301	1301	1301	1301	30
624	20241002	101700	137259045	1301	1301	1301	1301	0
625	20241002	101600	137259045	1301	1301	1301	1300	1501
626	20241002	101500	135307435	1301	1301	1301	1301	0
627	20241002	101400	135307435	1301	1301	1301	1301	0
628	20241002	101300	135307435	1301	1301	1301	1301	1
629	20241002	101200	135306134	1305	1305	1305	1305	0
630	20241002	101100	135306134	1305	1305	1305	1305	0
631	20241002	101000	135306134	1305	1305	1305	1305	0
632	20241002	100900	135306134	1305	1301	1305	1300	2426
633	20241002	100800	132152000	1301	1301	1301	1301	500
634	20241002	100700	131501500	1305	1305	1305	1305	16
635	20241002	100600	131480620	1305	1305	1305	1305	0
636	20241002	100500	131480620	1305	1305	1305	1305	1
637	20241002	100400	131479315	1300	1303	1305	1300	2019
638	20241002	100300	128854530	1300	1300	1300	1300	0
639	20241002	100200	128854530	1300	1300	1300	1300	0
640	20241002	100100	128854530	1300	1300	1300	1300	0
641	20241002	100000	128854530	1300	1300	1300	1300	0
642	20241002	095900	128854530	1300	1300	1300	1300	0
643	20241002	095800	128854530	1300	1300	1300	1300	0
644	20241002	095700	128854530	1300	1304	1304	1300	2500
645	20241002	095600	125602107	1309	1309	1309	1309	0
646	20241002	095500	125602107	1309	1309	1309	1309	1
647	20241002	095400	125600798	1311	1311	1311	1311	0
648	20241002	095300	125600798	1311	1311	1311	1311	0
649	20241002	095200	125600798	1311	1311	1311	1311	0
650	20241002	095100	125600798	1311	1311	1311	1311	0
651	20241002	095000	125600798	1311	1311	1311	1311	0
652	20241002	094900	125600798	1311	1311	1311	1311	0
653	20241002	094800	125600798	1311	1311	1311	1311	0
654	20241002	094700	125600798	1311	1311	1311	1311	0
655	20241002	094600	125600798	1311	1311	1311	1311	21
656	20241002	094500	125573267	1311	1309	1311	1309	1537
657	20241002	094400	123560920	1302	1302	1302	1302	0
658	20241002	094300	123560920	1302	1302	1302	1302	5
659	20241002	094200	123554410	1302	1302	1302	1302	4119
660	20241002	094100	118191472	1302	1302	1302	1302	946
661	20241002	094000	116959780	1302	1305	1305	1302	1943
662	20241002	093900	114427546	1305	1306	1306	1305	20
663	20241002	093800	114401442	1305	1305	1305	1305	10
664	20241002	093700	114388392	1305	1305	1305	1305	0
665	20241002	093600	114388392	1305	1307	1307	1305	1020
666	20241002	093500	113055520	1307	1306	1307	1305	10603
667	20241002	093400	99213224	1306	1306	1306	1306	1
668	20241002	093300	99211918	1306	1306	1306	1306	0
669	20241002	093200	99211918	1306	1306	1306	1306	1
670	20241002	093100	99210612	1311	1306	1311	1306	63
671	20241002	093000	99128329	1306	1310	1310	1306	2043
672	20241002	092900	96460121	1311	1311	1311	1311	91
673	20241002	092800	96340820	1311	1311	1311	1311	910
674	20241002	092700	95147810	1311	1311	1311	1311	100
675	20241002	092600	95016710	1311	1306	1311	1306	2763
676	20241002	092500	91398721	1307	1307	1307	1307	4878
677	20241002	092400	85023175	1307	1308	1308	1307	179
678	20241002	092300	84789101	1308	1308	1308	1308	1
679	20241002	092200	84787793	1307	1307	1307	1307	1100
680	20241002	092100	83350093	1313	1310	1313	1310	1803
681	20241002	092000	80986831	1310	1302	1310	1300	24
682	20241002	091900	80955590	1310	1305	1310	1303	41
683	20241002	091800	80902113	1306	1313	1313	1306	150
684	20241002	091700	80706029	1314	1314	1314	1314	2
685	20241002	091600	80703401	1315	1314	1316	1314	314
686	20241002	091500	80290482	1315	1314	1316	1314	12011
687	20241002	091400	64484036	1304	1302	1304	1297	1279
688	20241002	091300	62817759	1302	1302	1302	1302	0
689	20241002	091200	62817759	1302	1290	1302	1290	19556
690	20241002	091100	37499519	1290	1292	1292	1286	13408
691	20241002	091000	20206672	1292	1293	1293	1292	1672
692	20241002	090900	18044826	1293	1293	1293	1293	550
693	20241002	090800	17333676	1292	1301	1301	1292	863
694	20241002	090700	16218378	1302	1302	1302	1302	0
695	20241002	090600	16218378	1302	1296	1302	1296	18
696	20241002	090500	16195038	1293	1294	1294	1293	4337
697	20241002	090400	10587051	1291	1297	1297	1291	2080
698	20241002	090300	7896504	1297	1298	1304	1292	993
699	20241002	090200	6610149	1304	1298	1304	1298	902
700	20241002	090100	5439341	1299	1312	1312	1299	4076
701	20241002	090000	118202	1312	1314	1314	1312	90