KissMeData/204610/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204000	453277015	1351	1351	1351	1351	3637
3	20241004	203900	453277015	1351	1351	1351	1351	0
4	20241004	203800	453277015	1351	1351	1351	1351	0
5	20241004	203700	453277015	1351	1351	1351	1351	0
6	20241004	203600	453277015	1351	1351	1351	1351	0
7	20241004	203500	453277015	1351	1351	1351	1351	0
8	20241004	203400	453277015	1351	1351	1351	1351	0
9	20241004	203300	453277015	1351	1351	1351	1351	0
10	20241004	203200	453277015	1351	1351	1351	1351	0
11	20241004	203100	453277015	1351	1351	1351	1351	0
12	20241004	203000	453277015	1351	1351	1351	1351	0
13	20241004	202900	453277015	1351	1351	1351	1351	0
14	20241004	202800	453277015	1351	1351	1351	1351	0
15	20241004	202700	453277015	1351	1351	1351	1351	0
16	20241004	202600	453277015	1351	1351	1351	1351	0
17	20241004	202500	453277015	1351	1351	1351	1351	0
18	20241004	202400	453277015	1351	1351	1351	1351	0
19	20241004	202300	453277015	1351	1351	1351	1351	0
20	20241004	202200	453277015	1351	1351	1351	1351	0
21	20241004	202100	453277015	1351	1351	1351	1351	0
22	20241004	202000	453277015	1351	1351	1351	1351	0
23	20241004	201900	453277015	1351	1351	1351	1351	0
24	20241004	201800	453277015	1351	1351	1351	1351	0
25	20241004	201700	453277015	1351	1351	1351	1351	0
26	20241004	201600	453277015	1351	1351	1351	1351	0
27	20241004	201500	453277015	1351	1351	1351	1351	0
28	20241004	201400	453277015	1351	1351	1351	1351	0
29	20241004	201300	453277015	1351	1351	1351	1351	0
30	20241004	201200	453277015	1351	1351	1351	1351	0
31	20241004	201100	453277015	1351	1351	1351	1351	0
32	20241004	201000	453277015	1351	1351	1351	1351	3637
33	20241004	200900	453277015	1351	1351	1351	1351	0
34	20241004	200800	453277015	1351	1351	1351	1351	0
35	20241004	200700	453277015	1351	1351	1351	1351	0
36	20241004	200600	453277015	1351	1351	1351	1351	0
37	20241004	200500	453277015	1351	1351	1351	1351	0
38	20241004	200400	453277015	1351	1351	1351	1351	0
39	20241004	200300	453277015	1351	1351	1351	1351	0
40	20241004	200200	453277015	1351	1351	1351	1351	0
41	20241004	200100	453277015	1351	1351	1351	1351	0
42	20241004	200000	453277015	1351	1351	1351	1351	0
43	20241004	195900	453277015	1351	1351	1351	1351	0
44	20241004	195800	453277015	1351	1351	1351	1351	0
45	20241004	195700	453277015	1351	1351	1351	1351	0
46	20241004	195600	453277015	1351	1351	1351	1351	0
47	20241004	195500	453277015	1351	1351	1351	1351	0
48	20241004	195400	453277015	1351	1351	1351	1351	0
49	20241004	195300	453277015	1351	1351	1351	1351	0
50	20241004	195200	453277015	1351	1351	1351	1351	0
51	20241004	195100	453277015	1351	1351	1351	1351	0
52	20241004	195000	453277015	1351	1351	1351	1351	0
53	20241004	194900	453277015	1351	1351	1351	1351	0
54	20241004	194800	453277015	1351	1351	1351	1351	0
55	20241004	194700	453277015	1351	1351	1351	1351	0
56	20241004	194600	453277015	1351	1351	1351	1351	0
57	20241004	194500	453277015	1351	1351	1351	1351	0
58	20241004	194400	453277015	1351	1351	1351	1351	0
59	20241004	194300	453277015	1351	1351	1351	1351	0
60	20241004	194200	453277015	1351	1351	1351	1351	0
61	20241004	194100	453277015	1351	1351	1351	1351	0
62	20241004	194000	453277015	1351	1351	1351	1351	3637
63	20241004	193900	453277015	1351	1351	1351	1351	0
64	20241004	193800	453277015	1351	1351	1351	1351	0
65	20241004	193700	453277015	1351	1351	1351	1351	0
66	20241004	193600	453277015	1351	1351	1351	1351	0
67	20241004	193500	453277015	1351	1351	1351	1351	0
68	20241004	193400	453277015	1351	1351	1351	1351	0
69	20241004	193300	453277015	1351	1351	1351	1351	0
70	20241004	193200	453277015	1351	1351	1351	1351	0
71	20241004	193100	453277015	1351	1351	1351	1351	0
72	20241004	193000	453277015	1351	1351	1351	1351	0
73	20241004	192900	453277015	1351	1351	1351	1351	0
74	20241004	192800	453277015	1351	1351	1351	1351	0
75	20241004	192700	453277015	1351	1351	1351	1351	0
76	20241004	192600	453277015	1351	1351	1351	1351	0
77	20241004	192500	453277015	1351	1351	1351	1351	0
78	20241004	192400	453277015	1351	1351	1351	1351	0
79	20241004	192300	453277015	1351	1351	1351	1351	0
80	20241004	192200	453277015	1351	1351	1351	1351	0
81	20241004	192100	453277015	1351	1351	1351	1351	0
82	20241004	192000	453277015	1351	1351	1351	1351	0
83	20241004	191900	453277015	1351	1351	1351	1351	0
84	20241004	191800	453277015	1351	1351	1351	1351	0
85	20241004	191700	453277015	1351	1351	1351	1351	0
86	20241004	191600	453277015	1351	1351	1351	1351	0
87	20241004	191500	453277015	1351	1351	1351	1351	0
88	20241004	191400	453277015	1351	1351	1351	1351	0
89	20241004	191300	453277015	1351	1351	1351	1351	0
90	20241004	191200	453277015	1351	1351	1351	1351	0
91	20241004	191100	453277015	1351	1351	1351	1351	0
92	20241004	191000	453277015	1351	1351	1351	1351	3637
93	20241004	190900	453277015	1351	1351	1351	1351	0
94	20241004	190800	453277015	1351	1351	1351	1351	0
95	20241004	190700	453277015	1351	1351	1351	1351	0
96	20241004	190600	453277015	1351	1351	1351	1351	0
97	20241004	190500	453277015	1351	1351	1351	1351	0
98	20241004	190400	453277015	1351	1351	1351	1351	0
99	20241004	190300	453277015	1351	1351	1351	1351	0
100	20241004	190200	453277015	1351	1351	1351	1351	0
101	20241004	190100	453277015	1351	1351	1351	1351	0
102	20241004	190000	453277015	1351	1351	1351	1351	0
103	20241004	185900	453277015	1351	1351	1351	1351	0
104	20241004	185800	453277015	1351	1351	1351	1351	0
105	20241004	185700	453277015	1351	1351	1351	1351	0
106	20241004	185600	453277015	1351	1351	1351	1351	0
107	20241004	185500	453277015	1351	1351	1351	1351	0
108	20241004	185400	453277015	1351	1351	1351	1351	0
109	20241004	185300	453277015	1351	1351	1351	1351	0
110	20241004	185200	453277015	1351	1351	1351	1351	0
111	20241004	185100	453277015	1351	1351	1351	1351	0
112	20241004	185000	453277015	1351	1351	1351	1351	0
113	20241004	184900	453277015	1351	1351	1351	1351	0
114	20241004	184800	453277015	1351	1351	1351	1351	0
115	20241004	184700	453277015	1351	1351	1351	1351	0
116	20241004	184600	453277015	1351	1351	1351	1351	0
117	20241004	184500	453277015	1351	1351	1351	1351	0
118	20241004	184400	453277015	1351	1351	1351	1351	0
119	20241004	184300	453277015	1351	1351	1351	1351	0
120	20241004	184200	453277015	1351	1351	1351	1351	0
121	20241004	184100	453277015	1351	1351	1351	1351	0
122	20241004	184000	453277015	1351	1351	1351	1351	3637
123	20241004	183900	453277015	1351	1351	1351	1351	0
124	20241004	183800	453277015	1351	1351	1351	1351	0
125	20241004	183700	453277015	1351	1351	1351	1351	0
126	20241004	183600	453277015	1351	1351	1351	1351	0
127	20241004	183500	453277015	1351	1351	1351	1351	0
128	20241004	183400	453277015	1351	1351	1351	1351	0
129	20241004	183300	453277015	1351	1351	1351	1351	0
130	20241004	183200	453277015	1351	1351	1351	1351	0
131	20241004	183100	453277015	1351	1351	1351	1351	0
132	20241004	183000	453277015	1351	1351	1351	1351	0
133	20241004	182900	453277015	1351	1351	1351	1351	0
134	20241004	182800	453277015	1351	1351	1351	1351	0
135	20241004	182700	453277015	1351	1351	1351	1351	0
136	20241004	182600	453277015	1351	1351	1351	1351	0
137	20241004	182500	453277015	1351	1351	1351	1351	0
138	20241004	182400	453277015	1351	1351	1351	1351	0
139	20241004	182300	453277015	1351	1351	1351	1351	0
140	20241004	182200	453277015	1351	1351	1351	1351	0
141	20241004	182100	453277015	1351	1351	1351	1351	0
142	20241004	182000	453277015	1351	1351	1351	1351	0
143	20241004	181900	453277015	1351	1351	1351	1351	0
144	20241004	181800	453277015	1351	1351	1351	1351	0
145	20241004	181700	453277015	1351	1351	1351	1351	0
146	20241004	181600	453277015	1351	1351	1351	1351	0
147	20241004	181500	453277015	1351	1351	1351	1351	0
148	20241004	181400	453277015	1351	1351	1351	1351	0
149	20241004	181300	453277015	1351	1351	1351	1351	0
150	20241004	181200	453277015	1351	1351	1351	1351	0
151	20241004	181100	453277015	1351	1351	1351	1351	0
152	20241004	181000	453277015	1351	1351	1351	1351	3637
153	20241004	180900	453277015	1351	1351	1351	1351	0
154	20241004	180800	453277015	1351	1351	1351	1351	0
155	20241004	180700	453277015	1351	1351	1351	1351	0
156	20241004	180600	453277015	1351	1351	1351	1351	0
157	20241004	180500	453277015	1351	1351	1351	1351	0
158	20241004	180400	453277015	1351	1351	1351	1351	0
159	20241004	180300	453277015	1351	1351	1351	1351	0
160	20241004	180200	453277015	1351	1351	1351	1351	0
161	20241004	180100	453277015	1351	1351	1351	1351	0
162	20241004	180000	453277015	1351	1351	1351	1351	0
163	20241004	175900	453277015	1351	1351	1351	1351	0
164	20241004	175800	453277015	1351	1351	1351	1351	0
165	20241004	175700	453277015	1351	1351	1351	1351	0
166	20241004	175600	453277015	1351	1351	1351	1351	0
167	20241004	175500	453277015	1351	1351	1351	1351	0
168	20241004	175400	453277015	1351	1351	1351	1351	0
169	20241004	175300	453277015	1351	1351	1351	1351	0
170	20241004	175200	453277015	1351	1351	1351	1351	0
171	20241004	175100	453277015	1351	1351	1351	1351	0
172	20241004	175000	453277015	1351	1351	1351	1351	0
173	20241004	174900	453277015	1351	1351	1351	1351	0
174	20241004	174800	453277015	1351	1351	1351	1351	0
175	20241004	174700	453277015	1351	1351	1351	1351	0
176	20241004	174600	453277015	1351	1351	1351	1351	0
177	20241004	174500	453277015	1351	1351	1351	1351	0
178	20241004	174400	453277015	1351	1351	1351	1351	0
179	20241004	174300	453277015	1351	1351	1351	1351	0
180	20241004	174200	453277015	1351	1351	1351	1351	0
181	20241004	174100	453277015	1351	1351	1351	1351	0
182	20241004	174000	453277015	1351	1351	1351	1351	3637
183	20241004	173900	453277015	1351	1351	1351	1351	0
184	20241004	173800	453277015	1351	1351	1351	1351	0
185	20241004	173700	453277015	1351	1351	1351	1351	0
186	20241004	173600	453277015	1351	1351	1351	1351	0
187	20241004	173500	453277015	1351	1351	1351	1351	0
188	20241004	173400	453277015	1351	1351	1351	1351	0
189	20241004	173300	453277015	1351	1351	1351	1351	0
190	20241004	173200	453277015	1351	1351	1351	1351	0
191	20241004	173100	453277015	1351	1351	1351	1351	0
192	20241004	173000	453277015	1351	1351	1351	1351	0
193	20241004	172900	453277015	1351	1351	1351	1351	0
194	20241004	172800	453277015	1351	1351	1351	1351	0
195	20241004	172700	453277015	1351	1351	1351	1351	0
196	20241004	172600	453277015	1351	1351	1351	1351	0
197	20241004	172500	453277015	1351	1351	1351	1351	0
198	20241004	172400	453277015	1351	1351	1351	1351	0
199	20241004	172300	453277015	1351	1351	1351	1351	0
200	20241004	172200	453277015	1351	1351	1351	1351	0
201	20241004	172100	453277015	1351	1351	1351	1351	0
202	20241004	172000	453277015	1351	1351	1351	1351	0
203	20241004	171900	453277015	1351	1351	1351	1351	0
204	20241004	171800	453277015	1351	1351	1351	1351	0
205	20241004	171700	453277015	1351	1351	1351	1351	0
206	20241004	171600	453277015	1351	1351	1351	1351	0
207	20241004	171500	453277015	1351	1351	1351	1351	0
208	20241004	171400	453277015	1351	1351	1351	1351	0
209	20241004	171300	453277015	1351	1351	1351	1351	0
210	20241004	171200	453277015	1351	1351	1351	1351	0
211	20241004	171100	453277015	1351	1351	1351	1351	0
212	20241004	171000	453277015	1351	1351	1351	1351	3637
213	20241004	170900	453277015	1351	1351	1351	1351	0
214	20241004	170800	453277015	1351	1351	1351	1351	0
215	20241004	170700	453277015	1351	1351	1351	1351	0
216	20241004	170600	453277015	1351	1351	1351	1351	0
217	20241004	170500	453277015	1351	1351	1351	1351	0
218	20241004	170400	453277015	1351	1351	1351	1351	0
219	20241004	170300	453277015	1351	1351	1351	1351	0
220	20241004	170200	453277015	1351	1351	1351	1351	0
221	20241004	170100	453277015	1351	1351	1351	1351	0
222	20241004	170000	453277015	1351	1351	1351	1351	0
223	20241004	165900	453277015	1351	1351	1351	1351	0
224	20241004	165800	453277015	1351	1351	1351	1351	0
225	20241004	165700	453277015	1351	1351	1351	1351	0
226	20241004	165600	453277015	1351	1351	1351	1351	0
227	20241004	165500	453277015	1351	1351	1351	1351	0
228	20241004	165400	453277015	1351	1351	1351	1351	0
229	20241004	165300	453277015	1351	1351	1351	1351	0
230	20241004	165200	453277015	1351	1351	1351	1351	0
231	20241004	165100	453277015	1351	1351	1351	1351	0
232	20241004	165000	453277015	1351	1351	1351	1351	0
233	20241004	164900	453277015	1351	1351	1351	1351	0
234	20241004	164800	453277015	1351	1351	1351	1351	0
235	20241004	164700	453277015	1351	1351	1351	1351	0
236	20241004	164600	453277015	1351	1351	1351	1351	0
237	20241004	164500	453277015	1351	1351	1351	1351	0
238	20241004	164400	453277015	1351	1351	1351	1351	0
239	20241004	164300	453277015	1351	1351	1351	1351	0
240	20241004	164200	453277015	1351	1351	1351	1351	0
241	20241004	164100	453277015	1351	1351	1351	1351	0
242	20241004	164000	453277015	1351	1351	1351	1351	3637
243	20241004	163900	453277015	1351	1351	1351	1351	0
244	20241004	163800	453277015	1351	1351	1351	1351	0
245	20241004	163700	453277015	1351	1351	1351	1351	0
246	20241004	163600	453277015	1351	1351	1351	1351	0
247	20241004	163500	453277015	1351	1351	1351	1351	0
248	20241004	163400	453277015	1351	1351	1351	1351	0
249	20241004	163300	453277015	1351	1351	1351	1351	0
250	20241004	163200	453277015	1351	1351	1351	1351	0
251	20241004	163100	453277015	1351	1351	1351	1351	0
252	20241004	163000	453277015	1351	1351	1351	1351	0
253	20241004	162900	453277015	1351	1351	1351	1351	0
254	20241004	162800	453277015	1351	1351	1351	1351	0
255	20241004	162700	453277015	1351	1351	1351	1351	0
256	20241004	162600	453277015	1351	1351	1351	1351	0
257	20241004	162500	453277015	1351	1351	1351	1351	0
258	20241004	162400	453277015	1351	1351	1351	1351	0
259	20241004	162300	453277015	1351	1351	1351	1351	0
260	20241004	162200	453277015	1351	1351	1351	1351	0
261	20241004	162100	453277015	1351	1351	1351	1351	0
262	20241004	162000	453277015	1351	1351	1351	1351	0
263	20241004	161900	453277015	1351	1351	1351	1351	0
264	20241004	161800	453277015	1351	1351	1351	1351	0
265	20241004	161700	453277015	1351	1351	1351	1351	0
266	20241004	161600	453277015	1351	1351	1351	1351	0
267	20241004	161500	453277015	1351	1351	1351	1351	0
268	20241004	161400	453277015	1351	1351	1351	1351	0
269	20241004	161300	453277015	1351	1351	1351	1351	0
270	20241004	161200	453277015	1351	1351	1351	1351	0
271	20241004	161100	453277015	1351	1351	1351	1351	0
272	20241004	161000	453277015	1351	1351	1351	1351	3637
273	20241004	160900	453277015	1351	1351	1351	1351	0
274	20241004	160800	453277015	1351	1351	1351	1351	0
275	20241004	160700	453277015	1351	1351	1351	1351	0
276	20241004	160600	453277015	1351	1351	1351	1351	0
277	20241004	160500	453277015	1351	1351	1351	1351	0
278	20241004	160400	453277015	1351	1351	1351	1351	0
279	20241004	160300	453277015	1351	1351	1351	1351	0
280	20241004	160200	453277015	1351	1351	1351	1351	0
281	20241004	160100	453277015	1351	1351	1351	1351	0
282	20241004	160000	453277015	1351	1351	1351	1351	0
283	20241004	155900	453277015	1351	1351	1351	1351	0
284	20241004	155800	453277015	1351	1351	1351	1351	0
285	20241004	155700	453277015	1351	1351	1351	1351	0
286	20241004	155600	453277015	1351	1351	1351	1351	0
287	20241004	155500	453277015	1351	1351	1351	1351	0
288	20241004	155400	453277015	1351	1351	1351	1351	0
289	20241004	155300	453277015	1351	1351	1351	1351	0
290	20241004	155200	453277015	1351	1351	1351	1351	0
291	20241004	155100	453277015	1351	1351	1351	1351	0
292	20241004	155000	453277015	1351	1351	1351	1351	0
293	20241004	154900	453277015	1351	1351	1351	1351	0
294	20241004	154800	453277015	1351	1351	1351	1351	0
295	20241004	154700	453277015	1351	1351	1351	1351	0
296	20241004	154600	453277015	1351	1351	1351	1351	0
297	20241004	154500	453277015	1351	1351	1351	1351	0
298	20241004	154400	453277015	1351	1351	1351	1351	0
299	20241004	154300	453277015	1351	1351	1351	1351	0
300	20241004	154200	453277015	1351	1351	1351	1351	0
301	20241004	154100	453277015	1351	1351	1351	1351	0
302	20241004	154000	453277015	1351	1351	1351	1351	3637
303	20241004	153900	453277015	1351	1351	1351	1351	0
304	20241004	153800	453277015	1351	1351	1351	1351	0
305	20241004	153700	453277015	1351	1351	1351	1351	0
306	20241004	153600	453277015	1351	1351	1351	1351	0
307	20241004	153500	453277015	1351	1351	1351	1351	0
308	20241004	153400	453277015	1351	1351	1351	1351	0
309	20241004	153300	453277015	1351	1351	1351	1351	0
310	20241004	153200	453277015	1351	1351	1351	1351	0
311	20241004	153100	453277015	1351	1351	1351	1351	0
312	20241004	153000	453277015	1351	1351	1351	1351	3637
313	20241004	152900	448363428	1351	1351	1351	1351	0
314	20241004	152800	448363428	1351	1351	1351	1351	0
315	20241004	152700	448363428	1351	1351	1351	1351	0
316	20241004	152600	448363428	1351	1351	1351	1351	0
317	20241004	152500	448363428	1351	1351	1351	1351	0
318	20241004	152400	448363428	1351	1351	1351	1351	0
319	20241004	152300	448363428	1351	1351	1351	1351	0
320	20241004	152200	448363428	1351	1351	1351	1351	0
321	20241004	152100	448363428	1351	1351	1351	1351	0
322	20241004	152000	448363428	1351	1351	1351	1351	0
323	20241004	151900	448363428	1351	1347	1351	1347	2499
324	20241004	151800	444989909	1350	1350	1350	1350	0
325	20241004	151700	444989909	1350	1350	1350	1346	310
326	20241004	151600	444571449	1350	1350	1350	1350	60
327	20241004	151500	444490449	1351	1346	1351	1344	1301
328	20241004	151400	442739605	1351	1351	1351	1351	275
329	20241004	151300	442368080	1351	1347	1351	1344	870
330	20241004	151200	441196046	1350	1350	1350	1350	275
331	20241004	151100	440824796	1351	1348	1351	1348	1015
332	20241004	151000	439455751	1352	1352	1352	1352	275
333	20241004	150900	439083951	1352	1352	1352	1352	274
334	20241004	150800	438713503	1351	1351	1351	1351	275
335	20241004	150700	438341978	1352	1352	1352	1345	613
336	20241004	150600	437515547	1345	1352	1352	1345	557
337	20241004	150500	436764457	1352	1352	1352	1352	275
338	20241004	150400	436392657	1352	1352	1352	1352	275
339	20241004	150300	436020857	1351	1351	1351	1351	1044
340	20241004	150200	434610413	1351	1351	1351	1345	1831
341	20241004	150100	432142699	1347	1352	1352	1347	911
342	20241004	150000	430911032	1352	1352	1352	1352	275
343	20241004	145900	430539232	1352	1352	1352	1352	275
344	20241004	145800	430167432	1352	1352	1352	1352	274
345	20241004	145700	429796984	1352	1352	1352	1352	275
346	20241004	145600	429425184	1350	1350	1350	1350	275
347	20241004	145500	429053934	1352	1352	1352	1352	275
348	20241004	145400	428682134	1353	1353	1353	1353	275
349	20241004	145300	428310059	1353	1353	1353	1353	275
350	20241004	145200	427937984	1353	1353	1353	1353	275
351	20241004	145100	427565909	1353	1353	1353	1353	275
352	20241004	145000	427193834	1354	1354	1354	1354	275
353	20241004	144900	426821484	1354	1353	1354	1353	276
354	20241004	144800	426448055	1354	1354	1354	1354	1
355	20241004	144700	426446701	1354	1346	1354	1346	3275
356	20241004	144600	422036351	1354	1346	1354	1346	814
357	20241004	144500	420938515	1354	1354	1354	1354	275
358	20241004	144400	420566165	1354	1354	1354	1354	284
359	20241004	144300	420181629	1355	1355	1355	1355	550
360	20241004	144200	419436379	1355	1354	1355	1354	2534
361	20241004	144100	416003155	1354	1354	1354	1354	275
362	20241004	144000	415630805	1354	1352	1354	1352	833
363	20241004	143900	414503148	1353	1353	1353	1353	275
364	20241004	143800	414131073	1353	1353	1353	1353	275
365	20241004	143700	413758998	1353	1352	1353	1350	4598
366	20241004	143600	407540817	1351	1351	1351	1351	275
367	20241004	143500	407169292	1352	1350	1352	1350	4
368	20241004	143400	407163890	1352	1352	1352	1352	275
369	20241004	143300	406792090	1352	1352	1352	1352	275
370	20241004	143200	406420290	1351	1351	1351	1351	276
371	20241004	143100	406047414	1344	1351	1351	1344	576
372	20241004	143000	405271337	1344	1351	1351	1344	1275
373	20241004	142900	403554299	1351	1351	1351	1351	315
374	20241004	142800	403128734	1350	1350	1350	1350	275
375	20241004	142700	402757484	1346	1350	1350	1346	824
376	20241004	142600	401646343	1350	1350	1350	1350	226
377	20241004	142500	401341243	1350	1350	1350	1350	477
378	20241004	142400	400697293	1350	1351	1351	1350	281
379	20241004	142300	400317669	1351	1351	1351	1351	275
380	20241004	142200	399946144	1351	1351	1351	1351	275
381	20241004	142100	399574619	1351	1351	1351	1351	1
382	20241004	142000	399573268	1351	1351	1351	1351	275
383	20241004	141900	399201743	1351	1351	1351	1351	275
384	20241004	141800	398830218	1351	1351	1351	1351	275
385	20241004	141700	398458693	1351	1351	1351	1351	1015
386	20241004	141600	397087428	1350	1350	1350	1350	271
387	20241004	141500	396721578	1349	1350	1350	1349	276
388	20241004	141400	396348979	1350	1349	1350	1349	878
389	20241004	141300	395163707	1350	1350	1350	1350	550
390	20241004	141200	394421207	1350	1346	1350	1346	287
391	20241004	141100	394033809	1350	1350	1350	1350	276
392	20241004	141000	393661209	1351	1351	1351	1351	349
393	20241004	140900	393189710	1351	1351	1351	1351	275
394	20241004	140800	392818185	1351	1344	1351	1344	306
395	20241004	140700	392404996	1350	1350	1350	1350	1807
396	20241004	140600	389965546	1350	1350	1350	1350	275
397	20241004	140500	389594296	1351	1351	1351	1351	824
398	20241004	140400	388481072	1351	1351	1351	1351	825
399	20241004	140300	387366497	1351	1351	1351	1351	275
400	20241004	140200	386994972	1351	1350	1351	1350	276
401	20241004	140100	386622371	1351	1351	1351	1351	274
402	20241004	140000	386252197	1351	1351	1351	1351	275
403	20241004	135900	385880672	1351	1351	1351	1351	275
404	20241004	135800	385509147	1348	1348	1348	1348	275
405	20241004	135700	385138447	1347	1347	1347	1347	275
406	20241004	135600	384768022	1347	1347	1347	1347	275
407	20241004	135500	384397597	1347	1347	1347	1347	275
408	20241004	135400	384027172	1347	1345	1347	1345	6958
409	20241004	135300	374667112	1345	1353	1353	1345	6687
410	20241004	135200	365662230	1353	1347	1353	1347	448
411	20241004	135100	365057124	1353	1353	1353	1353	275
412	20241004	135000	364685049	1353	1353	1353	1353	275
413	20241004	134900	364312974	1353	1353	1353	1353	274
414	20241004	134800	363942252	1353	1353	1353	1353	275
415	20241004	134700	363570177	1353	1353	1353	1353	275
416	20241004	134600	363198102	1353	1353	1353	1353	275
417	20241004	134500	362826027	1353	1352	1353	1352	279
418	20241004	134400	362448542	1353	1353	1353	1353	275
419	20241004	134300	362076467	1353	1353	1353	1353	275
420	20241004	134200	361704392	1353	1350	1353	1349	6224
421	20241004	134100	353307113	1352	1352	1352	1352	275
422	20241004	134000	352935313	1353	1353	1353	1353	275
423	20241004	133900	352563238	1353	1353	1353	1353	275
424	20241004	133800	352191163	1353	1353	1353	1353	274
425	20241004	133700	351820441	1353	1353	1353	1353	275
426	20241004	133600	351448366	1348	1354	1354	1348	4068
427	20241004	133500	345955470	1350	1354	1354	1350	390
428	20241004	133400	345427765	1354	1354	1354	1354	275
429	20241004	133300	345055415	1354	1354	1354	1354	291
430	20241004	133200	344661401	1355	1355	1355	1355	275
431	20241004	133100	344288776	1355	1355	1355	1355	275
432	20241004	133000	343916151	1356	1356	1356	1356	275
433	20241004	132900	343543251	1356	1356	1356	1356	275
434	20241004	132800	343170351	1356	1356	1356	1356	325
435	20241004	132700	342729651	1356	1356	1356	1356	274
436	20241004	132600	342358107	1350	1355	1355	1350	1492
437	20241004	132500	340342517	1355	1355	1355	1355	0
438	20241004	132400	340342517	1355	1355	1355	1355	276
439	20241004	132300	339968537	1355	1355	1355	1355	277
440	20241004	132200	339593202	1355	1355	1355	1355	275
441	20241004	132100	339220577	1355	1355	1355	1355	275
442	20241004	132000	338847952	1350	1355	1355	1350	276
443	20241004	131900	338473977	1355	1355	1355	1355	275
444	20241004	131800	338101352	1354	1354	1354	1354	275
445	20241004	131700	337729002	1355	1355	1355	1355	275
446	20241004	131600	337356377	1355	1355	1355	1355	275
447	20241004	131500	336983752	1355	1346	1355	1346	315
448	20241004	131400	336557522	1354	1354	1354	1354	275
449	20241004	131300	336185172	1354	1354	1354	1354	275
450	20241004	131200	335812822	1355	1355	1355	1355	275
451	20241004	131100	335440197	1355	1355	1355	1355	277
452	20241004	131000	335064862	1355	1355	1356	1346	6174
453	20241004	130900	326705112	1356	1356	1356	1356	276
454	20241004	130800	326330856	1356	1356	1356	1356	275
455	20241004	130700	325957956	1355	1355	1355	1355	5375
456	20241004	130600	318674831	1355	1355	1355	1355	518
457	20241004	130500	317972941	1355	1355	1355	1355	276
458	20241004	130400	317598961	1355	1355	1355	1355	320
459	20241004	130300	317165361	1355	1355	1355	1355	345
460	20241004	130200	316697886	1355	1355	1355	1355	523
461	20241004	130100	315989221	1355	1354	1355	1354	372
462	20241004	130000	315485531	1354	1355	1355	1354	301
463	20241004	125900	315077701	1354	1354	1355	1352	1225
464	20241004	125800	313420048	1354	1354	1354	1354	310
465	20241004	125700	313000308	1350	1350	1350	1350	0
466	20241004	125600	313000308	1350	1350	1350	1350	200
467	20241004	125500	312730308	1350	1348	1350	1348	381
468	20241004	125400	312216158	1348	1348	1348	1347	1886
469	20241004	125300	309675616	1350	1350	1350	1350	275
470	20241004	125200	309304366	1350	1350	1350	1350	274
471	20241004	125100	308934466	1350	1347	1350	1347	307
472	20241004	125000	308520112	1350	1350	1350	1350	276
473	20241004	124900	308147512	1350	1350	1350	1350	275
474	20241004	124800	307776262	1348	1350	1355	1348	1288
475	20241004	124700	306037989	1354	1354	1354	1354	275
476	20241004	124600	305665639	1355	1355	1355	1355	275
477	20241004	124500	305293014	1356	1356	1356	1356	283
478	20241004	124400	304909266	1357	1346	1357	1346	377
479	20241004	124300	304398788	1346	1358	1358	1346	367
480	20241004	124200	303900882	1358	1357	1359	1357	3964
481	20241004	124100	298516523	1357	1357	1357	1357	444
482	20241004	124000	297914015	1357	1344	1357	1344	59297
483	20241004	123900	217896018	1343	1343	1343	1343	65
484	20241004	123800	217808723	1343	1343	1343	1343	275
485	20241004	123700	217439398	1342	1343	1343	1342	386
486	20241004	123600	216921111	1343	1343	1343	1343	275
487	20241004	123500	216551786	1343	1343	1343	1343	275
488	20241004	123400	216182461	1343	1343	1343	1343	275
489	20241004	123300	215813136	1343	1343	1343	1343	275
490	20241004	123200	215443811	1343	1343	1343	1343	275
491	20241004	123100	215074486	1343	1343	1343	1343	475
492	20241004	123000	214436561	1343	1343	1343	1343	274
493	20241004	122900	214068579	1343	1343	1343	1343	0
494	20241004	122800	214068579	1343	1343	1343	1343	275
495	20241004	122700	213699254	1343	1343	1343	1343	275
496	20241004	122600	213329929	1343	1343	1343	1343	275
497	20241004	122500	212960604	1344	1344	1344	1344	275
498	20241004	122400	212591004	1343	1343	1343	1341	284
499	20241004	122300	212209602	1343	1342	1343	1342	553
500	20241004	122200	211467198	1342	1342	1342	1342	450
501	20241004	122100	210863298	1342	1342	1342	1342	100
502	20241004	122000	210729098	1343	1343	1343	1343	275
503	20241004	121900	210359773	1343	1343	1343	1343	275
504	20241004	121800	209990448	1342	1342	1342	1342	325
505	20241004	121700	209554298	1343	1343	1343	1343	275
506	20241004	121600	209184973	1342	1342	1342	1342	275
507	20241004	121500	208815923	1343	1343	1343	1343	275
508	20241004	121400	208446598	1343	1343	1343	1343	275
509	20241004	121300	208077273	1343	1341	1343	1341	348
510	20241004	121200	207610055	1342	1343	1343	1342	304
511	20241004	121100	207201812	1343	1343	1343	1343	315
512	20241004	121000	206778767	1343	1343	1343	1343	275
513	20241004	120900	206409442	1342	1342	1342	1342	247
514	20241004	120800	206077968	1342	1343	1343	1342	279
515	20241004	120700	205703275	1343	1343	1343	1343	274
516	20241004	120600	205335293	1343	1343	1343	1343	275
517	20241004	120500	204965968	1343	1343	1343	1343	275
518	20241004	120400	204596643	1343	1343	1343	1343	293
519	20241004	120300	204203144	1343	1343	1343	1343	275
520	20241004	120200	203833819	1343	1343	1343	1343	275
521	20241004	120100	203464494	1343	1343	1343	1343	0
522	20241004	120000	203464494	1343	1343	1343	1343	275
523	20241004	115900	203095169	1342	1341	1342	1341	385
524	20241004	115800	202578609	1342	1342	1342	1342	275
525	20241004	115700	202209559	1341	1340	1341	1340	283
526	20241004	115600	201830239	1342	1342	1342	1342	276
527	20241004	115500	201459847	1342	1342	1342	1342	275
528	20241004	115400	201090797	1342	1342	1342	1342	275
529	20241004	115300	200721747	1342	1342	1342	1342	275
530	20241004	115200	200352697	1342	1342	1342	1342	275
531	20241004	115100	199983647	1342	1342	1342	1342	275
532	20241004	115000	199614597	1341	1342	1342	1341	285
533	20241004	114900	199232137	1342	1341	1342	1341	504
534	20241004	114800	198555998	1343	1343	1343	1343	275
535	20241004	114700	198186673	1343	1343	1343	1343	275
536	20241004	114600	197817348	1341	1341	1341	1341	47
537	20241004	114500	197754321	1340	1340	1340	1340	96
538	20241004	114400	197625681	1340	1340	1340	1340	274
539	20241004	114300	197258521	1340	1340	1340	1340	275
540	20241004	114200	196890021	1341	1341	1341	1341	275
541	20241004	114100	196521246	1341	1341	1341	1341	275
542	20241004	114000	196152471	1337	1338	1341	1337	1900
543	20241004	113900	193610813	1340	1340	1340	1340	275
544	20241004	113800	193242313	1340	1340	1340	1340	276
545	20241004	113700	192872473	1338	1341	1341	1338	307
546	20241004	113600	192460882	1341	1341	1341	1341	275
547	20241004	113500	192092107	1340	1340	1340	1340	375
548	20241004	113400	191589607	1338	1340	1341	1338	722
549	20241004	113300	190621752	1341	1338	1341	1338	2
550	20241004	113200	190619073	1341	1341	1341	1341	274
551	20241004	113100	190251639	1342	1338	1342	1337	1331
552	20241004	113000	188470680	1342	1342	1342	1342	275
553	20241004	112900	188101630	1342	1342	1342	1342	275
554	20241004	112800	187732580	1342	1338	1342	1338	575
555	20241004	112700	186962130	1343	1343	1343	1343	275
556	20241004	112600	186592805	1343	1343	1343	1343	275
557	20241004	112500	186223480	1343	1343	1343	1343	275
558	20241004	112400	185854155	1343	1343	1343	1343	275
559	20241004	112300	185484830	1343	1337	1343	1336	1001
560	20241004	112200	184145465	1343	1343	1343	1343	282
561	20241004	112100	183766739	1342	1342	1342	1342	274
562	20241004	112000	183399031	1342	1340	1342	1337	1231
563	20241004	111900	181749541	1340	1343	1343	1340	431
564	20241004	111800	181171176	1340	1340	1340	1340	119
565	20241004	111700	181011716	1340	1340	1340	1340	275
566	20241004	111600	180643216	1340	1340	1340	1340	275
567	20241004	111500	180274716	1339	1339	1339	1339	275
568	20241004	111400	179906491	1340	1339	1340	1338	577
569	20241004	111300	179133914	1340	1347	1347	1340	2053
570	20241004	111200	176378943	1342	1348	1348	1342	1187
571	20241004	111100	174784339	1342	1348	1348	1342	1467
572	20241004	111000	172813975	1348	1348	1348	1348	274
573	20241004	110900	172444623	1348	1348	1348	1348	275
574	20241004	110800	172073923	1348	1348	1348	1348	275
575	20241004	110700	171703223	1348	1348	1348	1348	275
576	20241004	110600	171332523	1348	1348	1348	1348	0
577	20241004	110500	171332523	1348	1345	1348	1343	1596
578	20241004	110400	169187300	1347	1345	1347	1345	549
579	20241004	110300	168448345	1345	1345	1345	1345	652
580	20241004	110200	167571405	1348	1348	1348	1346	4319
581	20241004	110100	161757397	1348	1346	1348	1346	525
582	20241004	110000	161049897	1348	1347	1348	1345	677
583	20241004	105900	160138052	1347	1347	1347	1347	275
584	20241004	105800	159767627	1348	1348	1348	1348	275
585	20241004	105700	159396927	1348	1349	1349	1344	376
586	20241004	105600	158890478	1349	1349	1349	1349	275
587	20241004	105500	158519503	1349	1349	1349	1345	5880
588	20241004	105400	150590415	1349	1349	1349	1348	415
589	20241004	105300	150030855	1349	1348	1349	1348	325
590	20241004	105200	149592715	1348	1347	1348	1347	285
591	20241004	105100	149208810	1347	1346	1347	1346	2275
592	20241004	105000	146146385	1345	1345	1345	1345	619
593	20241004	104900	145313830	1345	1344	1345	1344	164
594	20241004	104800	145093412	1342	1343	1344	1342	390
595	20241004	104700	144569272	1344	1344	1344	1344	525
596	20241004	104600	143863672	1344	1343	1345	1343	1754
597	20241004	104500	141505678	1343	1343	1343	1343	275
598	20241004	104400	141136353	1343	1342	1343	1342	2104
599	20241004	104300	138311785	1342	1342	1342	1342	275
600	20241004	104200	137942735	1342	1342	1342	1342	275
601	20241004	104100	137573685	1342	1342	1342	1342	325
602	20241004	104000	137137535	1342	1342	1342	1342	295
603	20241004	103900	136741645	1342	1342	1342	1342	306
604	20241004	103800	136330993	1342	1337	1342	1337	281
605	20241004	103700	135954705	1340	1337	1340	1337	15425
606	20241004	103600	115315520	1338	1338	1338	1338	275
607	20241004	103500	114947570	1338	1338	1338	1338	715
608	20241004	103400	113990900	1338	1338	1338	1337	775
609	20241004	103300	112953951	1337	1337	1338	1337	575
610	20241004	103200	112184901	1338	1338	1338	1338	275
611	20241004	103100	111816951	1338	1336	1338	1336	575
612	20241004	103000	111048201	1337	1337	1337	1337	275
613	20241004	102900	110680526	1338	1338	1338	1338	426
614	20241004	102800	110110538	1339	1338	1339	1338	201
615	20241004	102700	109841599	1339	1336	1339	1336	302
616	20241004	102600	109437720	1339	1339	1339	1339	275
617	20241004	102500	109069495	1339	1339	1339	1339	275
618	20241004	102400	108701270	1339	1336	1339	1336	173
619	20241004	102300	108470139	1335	1335	1335	1335	84
620	20241004	102200	108357999	1334	1334	1334	1334	100
621	20241004	102100	108224599	1334	1334	1334	1334	208
622	20241004	102000	107947127	1335	1329	1335	1329	359
623	20241004	101900	107468366	1334	1334	1334	1334	275
624	20241004	101800	107101516	1329	1323	1329	1320	1391
625	20241004	101700	105262874	1337	1337	1337	1337	275
626	20241004	101600	104895199	1338	1338	1338	1333	287
627	20241004	101500	104511248	1322	1338	1339	1322	476
628	20241004	101400	103875913	1338	1338	1339	1322	379
629	20241004	101300	103368726	1338	1321	1338	1321	7799
630	20241004	101200	92992632	1323	1323	1323	1323	275
631	20241004	101100	92628807	1320	1320	1320	1316	6903
632	20241004	101000	83520459	1323	1323	1323	1323	0
633	20241004	100900	83520459	1323	1316	1323	1316	2099
634	20241004	100800	80751907	1316	1316	1316	1316	3
635	20241004	100700	80747959	1314	1314	1314	1314	3
636	20241004	100600	80744017	1316	1316	1316	1316	275
637	20241004	100500	80382117	1316	1316	1316	1316	11
638	20241004	100400	80367641	1316	1316	1316	1316	0
639	20241004	100300	80367641	1316	1316	1316	1316	1
640	20241004	100200	80366325	1316	1312	1316	1311	1005
641	20241004	100100	79048420	1312	1315	1315	1312	1835
642	20241004	100000	76638590	1318	1318	1318	1318	4
643	20241004	095900	76633318	1319	1319	1319	1319	0
644	20241004	095800	76633318	1319	1319	1319	1319	0
645	20241004	095700	76633318	1319	1319	1319	1319	155
646	20241004	095600	76428873	1319	1319	1319	1319	56
647	20241004	095500	76355009	1319	1319	1319	1319	12
648	20241004	095400	76339181	1313	1320	1320	1313	12
649	20241004	095300	76323348	1320	1313	1320	1313	2512
650	20241004	095200	73008818	1313	1313	1313	1313	0
651	20241004	095100	73008818	1313	1313	1313	1313	0
652	20241004	095000	73008818	1313	1313	1313	1313	0
653	20241004	094900	73008818	1313	1313	1313	1313	551
654	20241004	094800	72285355	1313	1313	1313	1313	51
655	20241004	094700	72218392	1319	1319	1319	1319	0
656	20241004	094600	72218392	1319	1319	1319	1319	0
657	20241004	094500	72218392	1319	1319	1319	1319	3000
658	20241004	094400	68261392	1319	1318	1319	1318	38
659	20241004	094300	68211290	1312	1312	1312	1312	200
660	20241004	094200	67948890	1320	1313	1320	1313	84
661	20241004	094100	67838507	1313	1313	1313	1313	129
662	20241004	094000	67669130	1319	1319	1319	1319	1
663	20241004	093900	67667811	1319	1319	1319	1319	0
664	20241004	093800	67667811	1319	1319	1319	1319	0
665	20241004	093700	67667811	1319	1323	1323	1319	2
666	20241004	093600	67665169	1320	1319	1320	1319	2005
667	20241004	093500	65019308	1323	1315	1323	1315	1515
668	20241004	093400	63017985	1315	1315	1315	1315	1
669	20241004	093300	63016670	1311	1311	1311	1311	0
670	20241004	093200	63016670	1311	1311	1311	1311	30
671	20241004	093100	62977340	1311	1311	1311	1311	1020
672	20241004	093000	61640120	1315	1315	1315	1315	0
673	20241004	092900	61640120	1315	1314	1315	1314	100
674	20241004	092800	61508621	1311	1311	1311	1311	904
675	20241004	092700	60323477	1314	1315	1315	1311	507
676	20241004	092600	59658771	1311	1310	1315	1310	1215
677	20241004	092500	58066388	1321	1321	1321	1321	0
678	20241004	092400	58066388	1321	1321	1321	1321	9
679	20241004	092300	58054499	1321	1321	1321	1321	8
680	20241004	092200	58043931	1322	1322	1322	1322	0
681	20241004	092100	58043931	1322	1310	1322	1310	25
682	20241004	092000	58011049	1318	1318	1318	1318	0
683	20241004	091900	58011049	1318	1322	1322	1318	26069
684	20241004	091800	23610294	1328	1328	1328	1328	0
685	20241004	091700	23610294	1328	1328	1328	1328	0
686	20241004	091600	23610294	1328	1328	1328	1328	1
687	20241004	091500	23608966	1328	1328	1328	1328	0
688	20241004	091400	23608966	1328	1328	1328	1328	0
689	20241004	091300	23608966	1328	1320	1328	1320	8437
690	20241004	091200	12457015	1320	1320	1320	1300	5001
691	20241004	091100	5912834	1320	1320	1320	1320	10
692	20241004	091000	5899634	1320	1320	1320	1320	0
693	20241004	090900	5899634	1320	1323	1323	1320	92
694	20241004	090800	5778188	1324	1324	1324	1324	1
695	20241004	090700	5776864	1324	1321	1324	1320	340
696	20241004	090600	5327628	1325	1325	1325	1325	0
697	20241004	090500	5327628	1325	1320	1325	1320	1191
698	20241004	090400	3754053	1328	1328	1328	1328	1
699	20241004	090300	3752725	1313	1316	1317	1313	697
700	20241004	090200	2836634	1329	1328	1329	1328	958
701	20241004	090100	1563499	1330	1330	1330	1330	1
702	20241004	090000	1562169	1313	1323	1323	1312	1184