KissMeData/204610/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205500	742314702	1283	1283	1283	1283	4447
3	20241007	205400	742314702	1283	1283	1283	1283	0
4	20241007	205300	742314702	1283	1283	1283	1283	0
5	20241007	205200	742314702	1283	1283	1283	1283	0
6	20241007	205100	742314702	1283	1283	1283	1283	0
7	20241007	205000	742314702	1283	1283	1283	1283	0
8	20241007	204900	742314702	1283	1283	1283	1283	0
9	20241007	204800	742314702	1283	1283	1283	1283	0
10	20241007	204700	742314702	1283	1283	1283	1283	0
11	20241007	204600	742314702	1283	1283	1283	1283	0
12	20241007	204500	742314702	1283	1283	1283	1283	0
13	20241007	204400	742314702	1283	1283	1283	1283	0
14	20241007	204300	742314702	1283	1283	1283	1283	0
15	20241007	204200	742314702	1283	1283	1283	1283	0
16	20241007	204100	742314702	1283	1283	1283	1283	0
17	20241007	204000	742314702	1283	1283	1283	1283	0
18	20241007	203900	742314702	1283	1283	1283	1283	0
19	20241007	203800	742314702	1283	1283	1283	1283	0
20	20241007	203700	742314702	1283	1283	1283	1283	0
21	20241007	203600	742314702	1283	1283	1283	1283	0
22	20241007	203500	742314702	1283	1283	1283	1283	0
23	20241007	203400	742314702	1283	1283	1283	1283	0
24	20241007	203300	742314702	1283	1283	1283	1283	0
25	20241007	203200	742314702	1283	1283	1283	1283	0
26	20241007	203100	742314702	1283	1283	1283	1283	0
27	20241007	203000	742314702	1283	1283	1283	1283	0
28	20241007	202900	742314702	1283	1283	1283	1283	0
29	20241007	202800	742314702	1283	1283	1283	1283	0
30	20241007	202700	742314702	1283	1283	1283	1283	0
31	20241007	202600	742314702	1283	1283	1283	1283	0
32	20241007	202500	742314702	1283	1283	1283	1283	4447
33	20241007	202400	742314702	1283	1283	1283	1283	0
34	20241007	202300	742314702	1283	1283	1283	1283	0
35	20241007	202200	742314702	1283	1283	1283	1283	0
36	20241007	202100	742314702	1283	1283	1283	1283	0
37	20241007	202000	742314702	1283	1283	1283	1283	0
38	20241007	201900	742314702	1283	1283	1283	1283	0
39	20241007	201800	742314702	1283	1283	1283	1283	0
40	20241007	201700	742314702	1283	1283	1283	1283	0
41	20241007	201600	742314702	1283	1283	1283	1283	0
42	20241007	201500	742314702	1283	1283	1283	1283	0
43	20241007	201400	742314702	1283	1283	1283	1283	0
44	20241007	201300	742314702	1283	1283	1283	1283	0
45	20241007	201200	742314702	1283	1283	1283	1283	0
46	20241007	201100	742314702	1283	1283	1283	1283	0
47	20241007	201000	742314702	1283	1283	1283	1283	0
48	20241007	200900	742314702	1283	1283	1283	1283	0
49	20241007	200800	742314702	1283	1283	1283	1283	0
50	20241007	200700	742314702	1283	1283	1283	1283	0
51	20241007	200600	742314702	1283	1283	1283	1283	0
52	20241007	200500	742314702	1283	1283	1283	1283	0
53	20241007	200400	742314702	1283	1283	1283	1283	0
54	20241007	200300	742314702	1283	1283	1283	1283	0
55	20241007	200200	742314702	1283	1283	1283	1283	0
56	20241007	200100	742314702	1283	1283	1283	1283	0
57	20241007	200000	742314702	1283	1283	1283	1283	0
58	20241007	195900	742314702	1283	1283	1283	1283	0
59	20241007	195800	742314702	1283	1283	1283	1283	0
60	20241007	195700	742314702	1283	1283	1283	1283	0
61	20241007	195600	742314702	1283	1283	1283	1283	0
62	20241007	195500	742314702	1283	1283	1283	1283	4447
63	20241007	195400	742314702	1283	1283	1283	1283	0
64	20241007	195300	742314702	1283	1283	1283	1283	0
65	20241007	195200	742314702	1283	1283	1283	1283	0
66	20241007	195100	742314702	1283	1283	1283	1283	0
67	20241007	195000	742314702	1283	1283	1283	1283	0
68	20241007	194900	742314702	1283	1283	1283	1283	0
69	20241007	194800	742314702	1283	1283	1283	1283	0
70	20241007	194700	742314702	1283	1283	1283	1283	0
71	20241007	194600	742314702	1283	1283	1283	1283	0
72	20241007	194500	742314702	1283	1283	1283	1283	0
73	20241007	194400	742314702	1283	1283	1283	1283	0
74	20241007	194300	742314702	1283	1283	1283	1283	0
75	20241007	194200	742314702	1283	1283	1283	1283	0
76	20241007	194100	742314702	1283	1283	1283	1283	0
77	20241007	194000	742314702	1283	1283	1283	1283	0
78	20241007	193900	742314702	1283	1283	1283	1283	0
79	20241007	193800	742314702	1283	1283	1283	1283	0
80	20241007	193700	742314702	1283	1283	1283	1283	0
81	20241007	193600	742314702	1283	1283	1283	1283	0
82	20241007	193500	742314702	1283	1283	1283	1283	0
83	20241007	193400	742314702	1283	1283	1283	1283	0
84	20241007	193300	742314702	1283	1283	1283	1283	0
85	20241007	193200	742314702	1283	1283	1283	1283	0
86	20241007	193100	742314702	1283	1283	1283	1283	0
87	20241007	193000	742314702	1283	1283	1283	1283	0
88	20241007	192900	742314702	1283	1283	1283	1283	0
89	20241007	192800	742314702	1283	1283	1283	1283	0
90	20241007	192700	742314702	1283	1283	1283	1283	0
91	20241007	192600	742314702	1283	1283	1283	1283	0
92	20241007	192500	742314702	1283	1283	1283	1283	4447
93	20241007	192400	742314702	1283	1283	1283	1283	0
94	20241007	192300	742314702	1283	1283	1283	1283	0
95	20241007	192200	742314702	1283	1283	1283	1283	0
96	20241007	192100	742314702	1283	1283	1283	1283	0
97	20241007	192000	742314702	1283	1283	1283	1283	0
98	20241007	191900	742314702	1283	1283	1283	1283	0
99	20241007	191800	742314702	1283	1283	1283	1283	0
100	20241007	191700	742314702	1283	1283	1283	1283	0
101	20241007	191600	742314702	1283	1283	1283	1283	0
102	20241007	191500	742314702	1283	1283	1283	1283	0
103	20241007	191400	742314702	1283	1283	1283	1283	0
104	20241007	191300	742314702	1283	1283	1283	1283	0
105	20241007	191200	742314702	1283	1283	1283	1283	0
106	20241007	191100	742314702	1283	1283	1283	1283	0
107	20241007	191000	742314702	1283	1283	1283	1283	0
108	20241007	190900	742314702	1283	1283	1283	1283	0
109	20241007	190800	742314702	1283	1283	1283	1283	0
110	20241007	190700	742314702	1283	1283	1283	1283	0
111	20241007	190600	742314702	1283	1283	1283	1283	0
112	20241007	190500	742314702	1283	1283	1283	1283	0
113	20241007	190400	742314702	1283	1283	1283	1283	0
114	20241007	190300	742314702	1283	1283	1283	1283	0
115	20241007	190200	742314702	1283	1283	1283	1283	0
116	20241007	190100	742314702	1283	1283	1283	1283	0
117	20241007	190000	742314702	1283	1283	1283	1283	0
118	20241007	185900	742314702	1283	1283	1283	1283	0
119	20241007	185800	742314702	1283	1283	1283	1283	0
120	20241007	185700	742314702	1283	1283	1283	1283	0
121	20241007	185600	742314702	1283	1283	1283	1283	0
122	20241007	185500	742314702	1283	1283	1283	1283	4447
123	20241007	185400	742314702	1283	1283	1283	1283	0
124	20241007	185300	742314702	1283	1283	1283	1283	0
125	20241007	185200	742314702	1283	1283	1283	1283	0
126	20241007	185100	742314702	1283	1283	1283	1283	0
127	20241007	185000	742314702	1283	1283	1283	1283	0
128	20241007	184900	742314702	1283	1283	1283	1283	0
129	20241007	184800	742314702	1283	1283	1283	1283	0
130	20241007	184700	742314702	1283	1283	1283	1283	0
131	20241007	184600	742314702	1283	1283	1283	1283	0
132	20241007	184500	742314702	1283	1283	1283	1283	0
133	20241007	184400	742314702	1283	1283	1283	1283	0
134	20241007	184300	742314702	1283	1283	1283	1283	0
135	20241007	184200	742314702	1283	1283	1283	1283	0
136	20241007	184100	742314702	1283	1283	1283	1283	0
137	20241007	184000	742314702	1283	1283	1283	1283	0
138	20241007	183900	742314702	1283	1283	1283	1283	0
139	20241007	183800	742314702	1283	1283	1283	1283	0
140	20241007	183700	742314702	1283	1283	1283	1283	0
141	20241007	183600	742314702	1283	1283	1283	1283	0
142	20241007	183500	742314702	1283	1283	1283	1283	0
143	20241007	183400	742314702	1283	1283	1283	1283	0
144	20241007	183300	742314702	1283	1283	1283	1283	0
145	20241007	183200	742314702	1283	1283	1283	1283	0
146	20241007	183100	742314702	1283	1283	1283	1283	0
147	20241007	183000	742314702	1283	1283	1283	1283	0
148	20241007	182900	742314702	1283	1283	1283	1283	0
149	20241007	182800	742314702	1283	1283	1283	1283	0
150	20241007	182700	742314702	1283	1283	1283	1283	0
151	20241007	182600	742314702	1283	1283	1283	1283	0
152	20241007	182500	742314702	1283	1283	1283	1283	4447
153	20241007	182400	742314702	1283	1283	1283	1283	0
154	20241007	182300	742314702	1283	1283	1283	1283	0
155	20241007	182200	742314702	1283	1283	1283	1283	0
156	20241007	182100	742314702	1283	1283	1283	1283	0
157	20241007	182000	742314702	1283	1283	1283	1283	0
158	20241007	181900	742314702	1283	1283	1283	1283	0
159	20241007	181800	742314702	1283	1283	1283	1283	0
160	20241007	181700	742314702	1283	1283	1283	1283	0
161	20241007	181600	742314702	1283	1283	1283	1283	0
162	20241007	181500	742314702	1283	1283	1283	1283	0
163	20241007	181400	742314702	1283	1283	1283	1283	0
164	20241007	181300	742314702	1283	1283	1283	1283	0
165	20241007	181200	742314702	1283	1283	1283	1283	0
166	20241007	181100	742314702	1283	1283	1283	1283	0
167	20241007	181000	742314702	1283	1283	1283	1283	0
168	20241007	180900	742314702	1283	1283	1283	1283	0
169	20241007	180800	742314702	1283	1283	1283	1283	0
170	20241007	180700	742314702	1283	1283	1283	1283	0
171	20241007	180600	742314702	1283	1283	1283	1283	0
172	20241007	180500	742314702	1283	1283	1283	1283	0
173	20241007	180400	742314702	1283	1283	1283	1283	0
174	20241007	180300	742314702	1283	1283	1283	1283	0
175	20241007	180200	742314702	1283	1283	1283	1283	0
176	20241007	180100	742314702	1283	1283	1283	1283	0
177	20241007	180000	742314702	1283	1283	1283	1283	0
178	20241007	175900	742314702	1283	1283	1283	1283	0
179	20241007	175800	742314702	1283	1283	1283	1283	0
180	20241007	175700	742314702	1283	1283	1283	1283	0
181	20241007	175600	742314702	1283	1283	1283	1283	0
182	20241007	175500	742314702	1283	1283	1283	1283	4447
183	20241007	175400	742314702	1283	1283	1283	1283	0
184	20241007	175300	742314702	1283	1283	1283	1283	0
185	20241007	175200	742314702	1283	1283	1283	1283	0
186	20241007	175100	742314702	1283	1283	1283	1283	0
187	20241007	175000	742314702	1283	1283	1283	1283	0
188	20241007	174900	742314702	1283	1283	1283	1283	0
189	20241007	174800	742314702	1283	1283	1283	1283	0
190	20241007	174700	742314702	1283	1283	1283	1283	0
191	20241007	174600	742314702	1283	1283	1283	1283	0
192	20241007	174500	742314702	1283	1283	1283	1283	0
193	20241007	174400	742314702	1283	1283	1283	1283	0
194	20241007	174300	742314702	1283	1283	1283	1283	0
195	20241007	174200	742314702	1283	1283	1283	1283	0
196	20241007	174100	742314702	1283	1283	1283	1283	0
197	20241007	174000	742314702	1283	1283	1283	1283	0
198	20241007	173900	742314702	1283	1283	1283	1283	0
199	20241007	173800	742314702	1283	1283	1283	1283	0
200	20241007	173700	742314702	1283	1283	1283	1283	0
201	20241007	173600	742314702	1283	1283	1283	1283	0
202	20241007	173500	742314702	1283	1283	1283	1283	0
203	20241007	173400	742314702	1283	1283	1283	1283	0
204	20241007	173300	742314702	1283	1283	1283	1283	0
205	20241007	173200	742314702	1283	1283	1283	1283	0
206	20241007	173100	742314702	1283	1283	1283	1283	0
207	20241007	173000	742314702	1283	1283	1283	1283	0
208	20241007	172900	742314702	1283	1283	1283	1283	0
209	20241007	172800	742314702	1283	1283	1283	1283	0
210	20241007	172700	742314702	1283	1283	1283	1283	0
211	20241007	172600	742314702	1283	1283	1283	1283	0
212	20241007	172500	742314702	1283	1283	1283	1283	4447
213	20241007	172400	742314702	1283	1283	1283	1283	0
214	20241007	172300	742314702	1283	1283	1283	1283	0
215	20241007	172200	742314702	1283	1283	1283	1283	0
216	20241007	172100	742314702	1283	1283	1283	1283	0
217	20241007	172000	742314702	1283	1283	1283	1283	0
218	20241007	171900	742314702	1283	1283	1283	1283	0
219	20241007	171800	742314702	1283	1283	1283	1283	0
220	20241007	171700	742314702	1283	1283	1283	1283	0
221	20241007	171600	742314702	1283	1283	1283	1283	0
222	20241007	171500	742314702	1283	1283	1283	1283	0
223	20241007	171400	742314702	1283	1283	1283	1283	0
224	20241007	171300	742314702	1283	1283	1283	1283	0
225	20241007	171200	742314702	1283	1283	1283	1283	0
226	20241007	171100	742314702	1283	1283	1283	1283	0
227	20241007	171000	742314702	1283	1283	1283	1283	0
228	20241007	170900	742314702	1283	1283	1283	1283	0
229	20241007	170800	742314702	1283	1283	1283	1283	0
230	20241007	170700	742314702	1283	1283	1283	1283	0
231	20241007	170600	742314702	1283	1283	1283	1283	0
232	20241007	170500	742314702	1283	1283	1283	1283	0
233	20241007	170400	742314702	1283	1283	1283	1283	0
234	20241007	170300	742314702	1283	1283	1283	1283	0
235	20241007	170200	742314702	1283	1283	1283	1283	0
236	20241007	170100	742314702	1283	1283	1283	1283	0
237	20241007	170000	742314702	1283	1283	1283	1283	0
238	20241007	165900	742314702	1283	1283	1283	1283	0
239	20241007	165800	742314702	1283	1283	1283	1283	0
240	20241007	165700	742314702	1283	1283	1283	1283	0
241	20241007	165600	742314702	1283	1283	1283	1283	0
242	20241007	165500	742314702	1283	1283	1283	1283	4447
243	20241007	165400	742314702	1283	1283	1283	1283	0
244	20241007	165300	742314702	1283	1283	1283	1283	0
245	20241007	165200	742314702	1283	1283	1283	1283	0
246	20241007	165100	742314702	1283	1283	1283	1283	0
247	20241007	165000	742314702	1283	1283	1283	1283	0
248	20241007	164900	742314702	1283	1283	1283	1283	0
249	20241007	164800	742314702	1283	1283	1283	1283	0
250	20241007	164700	742314702	1283	1283	1283	1283	0
251	20241007	164600	742314702	1283	1283	1283	1283	0
252	20241007	164500	742314702	1283	1283	1283	1283	0
253	20241007	164400	742314702	1283	1283	1283	1283	0
254	20241007	164300	742314702	1283	1283	1283	1283	0
255	20241007	164200	742314702	1283	1283	1283	1283	0
256	20241007	164100	742314702	1283	1283	1283	1283	0
257	20241007	164000	742314702	1283	1283	1283	1283	0
258	20241007	163900	742314702	1283	1283	1283	1283	0
259	20241007	163800	742314702	1283	1283	1283	1283	0
260	20241007	163700	742314702	1283	1283	1283	1283	0
261	20241007	163600	742314702	1283	1283	1283	1283	0
262	20241007	163500	742314702	1283	1283	1283	1283	0
263	20241007	163400	742314702	1283	1283	1283	1283	0
264	20241007	163300	742314702	1283	1283	1283	1283	0
265	20241007	163200	742314702	1283	1283	1283	1283	0
266	20241007	163100	742314702	1283	1283	1283	1283	0
267	20241007	163000	742314702	1283	1283	1283	1283	0
268	20241007	162900	742314702	1283	1283	1283	1283	0
269	20241007	162800	742314702	1283	1283	1283	1283	0
270	20241007	162700	742314702	1283	1283	1283	1283	0
271	20241007	162600	742314702	1283	1283	1283	1283	0
272	20241007	162500	742314702	1283	1283	1283	1283	4447
273	20241007	162400	742314702	1283	1283	1283	1283	0
274	20241007	162300	742314702	1283	1283	1283	1283	0
275	20241007	162200	742314702	1283	1283	1283	1283	0
276	20241007	162100	742314702	1283	1283	1283	1283	0
277	20241007	162000	742314702	1283	1283	1283	1283	0
278	20241007	161900	742314702	1283	1283	1283	1283	0
279	20241007	161800	742314702	1283	1283	1283	1283	0
280	20241007	161700	742314702	1283	1283	1283	1283	0
281	20241007	161600	742314702	1283	1283	1283	1283	0
282	20241007	161500	742314702	1283	1283	1283	1283	0
283	20241007	161400	742314702	1283	1283	1283	1283	0
284	20241007	161300	742314702	1283	1283	1283	1283	0
285	20241007	161200	742314702	1283	1283	1283	1283	0
286	20241007	161100	742314702	1283	1283	1283	1283	0
287	20241007	161000	742314702	1283	1283	1283	1283	0
288	20241007	160900	742314702	1283	1283	1283	1283	0
289	20241007	160800	742314702	1283	1283	1283	1283	0
290	20241007	160700	742314702	1283	1283	1283	1283	0
291	20241007	160600	742314702	1283	1283	1283	1283	0
292	20241007	160500	742314702	1283	1283	1283	1283	0
293	20241007	160400	742314702	1283	1283	1283	1283	0
294	20241007	160300	742314702	1283	1283	1283	1283	0
295	20241007	160200	742314702	1283	1283	1283	1283	0
296	20241007	160100	742314702	1283	1283	1283	1283	0
297	20241007	160000	742314702	1283	1283	1283	1283	0
298	20241007	155900	742314702	1283	1283	1283	1283	0
299	20241007	155800	742314702	1283	1283	1283	1283	0
300	20241007	155700	742314702	1283	1283	1283	1283	0
301	20241007	155600	742314702	1283	1283	1283	1283	0
302	20241007	155500	742314702	1283	1283	1283	1283	4447
303	20241007	155400	742314702	1283	1283	1283	1283	0
304	20241007	155300	742314702	1283	1283	1283	1283	0
305	20241007	155200	742314702	1283	1283	1283	1283	0
306	20241007	155100	742314702	1283	1283	1283	1283	0
307	20241007	155000	742314702	1283	1283	1283	1283	0
308	20241007	154900	742314702	1283	1283	1283	1283	0
309	20241007	154800	742314702	1283	1283	1283	1283	0
310	20241007	154700	742314702	1283	1283	1283	1283	0
311	20241007	154600	742314702	1283	1283	1283	1283	0
312	20241007	154500	742314702	1283	1283	1283	1283	0
313	20241007	154400	742314702	1283	1283	1283	1283	0
314	20241007	154300	742314702	1283	1283	1283	1283	0
315	20241007	154200	742314702	1283	1283	1283	1283	0
316	20241007	154100	742314702	1283	1283	1283	1283	0
317	20241007	154000	742314702	1283	1283	1283	1283	0
318	20241007	153900	742314702	1283	1283	1283	1283	0
319	20241007	153800	742314702	1283	1283	1283	1283	0
320	20241007	153700	742314702	1283	1283	1283	1283	0
321	20241007	153600	742314702	1283	1283	1283	1283	0
322	20241007	153500	742314702	1283	1283	1283	1283	0
323	20241007	153400	742314702	1283	1283	1283	1283	0
324	20241007	153300	742314702	1283	1283	1283	1283	0
325	20241007	153200	742314702	1283	1283	1283	1283	0
326	20241007	153100	742314702	1283	1283	1283	1283	0
327	20241007	153000	742314702	1283	1283	1283	1283	4447
328	20241007	152900	736609201	1287	1287	1287	1287	0
329	20241007	152800	736609201	1287	1287	1287	1287	0
330	20241007	152700	736609201	1287	1287	1287	1287	0
331	20241007	152600	736609201	1287	1287	1287	1287	0
332	20241007	152500	736609201	1287	1287	1287	1287	0
333	20241007	152400	736609201	1287	1287	1287	1287	0
334	20241007	152300	736609201	1287	1287	1287	1287	0
335	20241007	152200	736609201	1287	1287	1287	1287	0
336	20241007	152100	736609201	1287	1287	1287	1287	0
337	20241007	152000	736609201	1287	1287	1287	1287	0
338	20241007	151900	736609201	1287	1286	1289	1283	2906
339	20241007	151800	732869146	1285	1285	1285	1285	47
340	20241007	151700	732808751	1285	1283	1285	1283	200
341	20241007	151600	732551858	1283	1286	1286	1283	2111
342	20241007	151500	729838619	1286	1286	1286	1286	0
343	20241007	151400	729838619	1286	1286	1286	1285	144
344	20241007	151300	729653551	1286	1286	1287	1286	1178
345	20241007	151200	728138443	1286	1287	1287	1285	107
346	20241007	151100	728000929	1287	1285	1288	1285	130
347	20241007	151000	727833598	1287	1285	1287	1285	109
348	20241007	150900	727693507	1288	1288	1288	1288	26
349	20241007	150800	727660019	1290	1286	1290	1285	280
350	20241007	150700	727300029	1290	1289	1290	1285	917
351	20241007	150600	726118410	1289	1289	1289	1289	7
352	20241007	150500	726109387	1289	1285	1289	1285	907
353	20241007	150400	724942120	1286	1285	1286	1284	275
354	20241007	150300	724588999	1285	1287	1287	1283	225
355	20241007	150200	724299842	1287	1287	1287	1285	49
356	20241007	150100	724236853	1287	1282	1287	1281	5967
357	20241007	150000	716586915	1282	1285	1285	1282	471
358	20241007	145900	715981807	1285	1284	1288	1280	10390
359	20241007	145800	702659462	1284	1283	1284	1283	905
360	20241007	145700	701497807	1283	1288	1288	1283	18337
361	20241007	145600	677938547	1288	1288	1288	1287	328
362	20241007	145500	677516148	1288	1288	1288	1288	1009
363	20241007	145400	676216556	1289	1287	1289	1287	443
364	20241007	145300	675645873	1287	1287	1288	1287	1848
365	20241007	145200	673266897	1288	1289	1289	1288	727
366	20241007	145100	672330517	1288	1290	1290	1288	11069
367	20241007	145000	658056690	1290	1290	1290	1290	753
368	20241007	144900	657085320	1291	1290	1291	1290	1144
369	20241007	144800	655609260	1292	1292	1292	1290	3102
370	20241007	144700	651604644	1292	1292	1292	1292	823
371	20241007	144600	650541328	1292	1292	1292	1292	3142
372	20241007	144500	646481864	1293	1293	1293	1292	110
373	20241007	144400	646339657	1293	1292	1293	1292	1924
374	20241007	144300	643852024	1292	1291	1292	1291	1589
375	20241007	144200	641799037	1292	1292	1294	1292	803
376	20241007	144100	640761462	1292	1291	1292	1291	2106
377	20241007	144000	638042595	1291	1292	1293	1291	2026
378	20241007	143900	635424754	1292	1293	1293	1292	1688
379	20241007	143800	633243585	1294	1294	1294	1293	3154
380	20241007	143700	629163182	1295	1295	1295	1295	5354
381	20241007	143600	622229752	1295	1296	1296	1295	5290
382	20241007	143500	615376044	1296	1296	1296	1296	1358
383	20241007	143400	613616076	1296	1296	1296	1296	832
384	20241007	143300	612537804	1296	1297	1297	1296	838
385	20241007	143200	611450919	1297	1297	1297	1297	83
386	20241007	143100	611343268	1297	1297	1297	1297	749
387	20241007	143000	610371815	1300	1298	1300	1297	1210
388	20241007	142900	608801979	1298	1297	1298	1297	2299
389	20241007	142800	605819365	1297	1295	1297	1295	1247
390	20241007	142700	604203967	1296	1296	1296	1296	3560
391	20241007	142600	599590207	1296	1296	1296	1296	97
392	20241007	142500	599464495	1296	1296	1297	1296	1372
393	20241007	142400	597686378	1296	1296	1296	1296	2341
394	20241007	142300	594652442	1296	1297	1297	1296	1054
395	20241007	142200	593286447	1296	1298	1298	1296	1100
396	20241007	142100	591860096	1297	1297	1297	1297	843
397	20241007	142000	590766725	1297	1297	1297	1297	675
398	20241007	141900	589891250	1297	1297	1297	1297	2059
399	20241007	141800	587220727	1298	1297	1298	1296	3467
400	20241007	141700	582725299	1297	1296	1297	1296	866
401	20241007	141600	581602923	1296	1297	1297	1296	859
402	20241007	141500	580488897	1297	1297	1297	1297	3003
403	20241007	141400	576594006	1297	1298	1298	1297	117
404	20241007	141300	576442235	1297	1297	1297	1297	285
405	20241007	141200	576072590	1298	1297	1298	1297	119
406	20241007	141100	575918233	1297	1297	1297	1297	706
407	20241007	141000	575002551	1297	1297	1297	1297	1
408	20241007	140900	575001254	1297	1298	1299	1297	3148
409	20241007	140800	570915771	1299	1300	1300	1299	367
410	20241007	140700	570439036	1299	1298	1299	1298	98
411	20241007	140600	570311827	1299	1299	1299	1299	1620
412	20241007	140500	568207447	1299	1299	1299	1299	102
413	20241007	140400	568074949	1299	1299	1299	1299	696
414	20241007	140300	567170845	1299	1299	1299	1299	5
415	20241007	140200	567164350	1299	1299	1299	1299	747
416	20241007	140100	566193997	1300	1299	1300	1299	2000
417	20241007	140000	563595782	1298	1298	1298	1298	109
418	20241007	135900	563454300	1298	1298	1298	1298	526
419	20241007	135800	562771552	1298	1298	1298	1298	96
420	20241007	135700	562646944	1298	1299	1299	1298	416
421	20241007	135600	562106965	1299	1299	1299	1298	315
422	20241007	135500	561698092	1298	1298	1298	1298	841
423	20241007	135400	560606474	1298	1300	1300	1298	729
424	20241007	135300	559660214	1299	1299	1300	1298	701
425	20241007	135200	558749619	1298	1299	1299	1298	419
426	20241007	135100	558205707	1298	1299	1299	1298	106
427	20241007	135000	558068118	1299	1299	1299	1299	321
428	20241007	134900	557651139	1300	1299	1300	1299	200
429	20241007	134800	557391328	1299	1299	1299	1299	101
430	20241007	134700	557260129	1299	1299	1299	1299	507
431	20241007	134600	556601536	1299	1300	1300	1299	252
432	20241007	134500	556274028	1300	1299	1300	1299	411
433	20241007	134400	555740138	1298	1298	1298	1298	109
434	20241007	134300	555598656	1298	1298	1298	1298	1157
435	20241007	134200	554096870	1298	1298	1299	1298	63
436	20241007	134100	554015095	1298	1299	1299	1298	674
437	20241007	134000	553139615	1299	1299	1299	1299	2179
438	20241007	133900	550309094	1298	1298	1298	1298	579
439	20241007	133800	549557552	1298	1296	1299	1296	1969
440	20241007	133700	547003242	1297	1296	1297	1296	2151
441	20241007	133600	544214546	1298	1298	1298	1298	0
442	20241007	133500	544214546	1298	1296	1298	1296	620
443	20241007	133400	543410504	1296	1297	1297	1296	3190
444	20241007	133300	539273075	1297	1297	1297	1297	1600
445	20241007	133200	537197875	1297	1298	1298	1297	3428
446	20241007	133100	532748426	1297	1298	1298	1297	6612
447	20241007	133000	524167594	1298	1298	1298	1298	3106
448	20241007	132900	520136006	1299	1300	1300	1298	3750
449	20241007	132800	515265290	1300	1299	1300	1299	1179
450	20241007	132700	513732697	1300	1300	1300	1300	202
451	20241007	132600	513470097	1300	1300	1300	1300	1507
452	20241007	132500	511510997	1300	1301	1301	1300	850
453	20241007	132400	510405197	1301	1300	1301	1300	3061
454	20241007	132300	506423274	1300	1300	1300	1299	1403
455	20241007	132200	504599471	1299	1300	1300	1299	2225
456	20241007	132100	501708228	1300	1299	1300	1299	302
457	20241007	132000	501315730	1299	1298	1299	1297	1834
458	20241007	131900	498934564	1298	1301	1301	1298	18414
459	20241007	131800	475003444	1301	1301	1301	1301	704
460	20241007	131700	474087540	1301	1301	1301	1301	1327
461	20241007	131600	472361113	1301	1301	1302	1301	730
462	20241007	131500	471411375	1302	1301	1302	1301	748
463	20241007	131400	470437917	1302	1301	1302	1301	206
464	20241007	131300	470169811	1301	1302	1302	1301	2696
465	20241007	131200	466660022	1302	1303	1303	1302	2602
466	20241007	131100	463272214	1303	1304	1304	1302	5066
467	20241007	131000	456670934	1304	1305	1305	1304	1354
468	20241007	130900	454904658	1304	1304	1304	1304	1001
469	20241007	130800	453599354	1304	1304	1304	1304	2219
470	20241007	130700	450705778	1305	1305	1305	1305	282
471	20241007	130600	450337768	1305	1305	1305	1305	437
472	20241007	130500	449767483	1305	1305	1306	1305	1254
473	20241007	130400	448130793	1304	1304	1305	1304	741
474	20241007	130300	447164329	1304	1304	1305	1304	1043
475	20241007	130200	445804247	1306	1304	1306	1304	476
476	20241007	130100	445182962	1303	1302	1304	1302	1824
477	20241007	130000	442805840	1301	1301	1301	1300	1843
478	20241007	125900	440408816	1300	1300	1300	1300	27465
479	20241007	125800	404704316	1300	1300	1301	1300	446
480	20241007	125700	404124515	1300	1300	1301	1300	1461
481	20241007	125600	402224743	1301	1301	1301	1301	3
482	20241007	125500	402220840	1300	1301	1301	1300	709
483	20241007	125400	401299138	1300	1300	1300	1300	1259
484	20241007	125300	399662438	1300	1300	1300	1300	703
485	20241007	125200	398748538	1300	1301	1301	1300	587
486	20241007	125100	397984853	1301	1301	1301	1301	1072
487	20241007	125000	396590181	1301	1301	1302	1301	1905
488	20241007	124900	394111775	1301	1301	1302	1301	1058
489	20241007	124800	392735314	1301	1302	1302	1301	3103
490	20241007	124700	388698299	1301	1302	1303	1301	84
491	20241007	124600	388589000	1301	1301	1301	1301	107
492	20241007	124500	388449793	1302	1302	1302	1302	770
493	20241007	124400	387447253	1302	1302	1302	1302	261
494	20241007	124300	387107431	1302	1302	1303	1302	588
495	20241007	124200	386341815	1303	1302	1303	1302	1011
496	20241007	124100	385025488	1302	1302	1302	1302	1088
497	20241007	124000	383608912	1302	1303	1303	1302	365
498	20241007	123900	383133318	1303	1303	1303	1303	96
499	20241007	123800	383008230	1303	1303	1303	1303	1000
500	20241007	123700	381705230	1303	1304	1304	1303	296
501	20241007	123600	381319433	1304	1304	1304	1304	683
502	20241007	123500	380428801	1306	1304	1306	1304	7
503	20241007	123400	380419669	1304	1304	1304	1304	369
504	20241007	123300	379938493	1303	1303	1303	1303	298
505	20241007	123200	379550199	1303	1304	1304	1303	1026
506	20241007	123100	378213255	1303	1303	1303	1303	632
507	20241007	123000	377389759	1303	1302	1303	1302	345
508	20241007	122900	376940494	1303	1303	1303	1302	793
509	20241007	122800	375907973	1303	1302	1303	1301	1768
510	20241007	122700	373605804	1302	1302	1303	1302	1245
511	20241007	122600	371984314	1302	1302	1302	1302	7
512	20241007	122500	371975200	1300	1301	1301	1300	341
513	20241007	122400	371531652	1300	1302	1302	1300	4527
514	20241007	122300	365641857	1302	1302	1302	1301	435
515	20241007	122200	365075523	1302	1306	1306	1301	938
516	20241007	122100	363853554	1301	1302	1304	1301	11306
517	20241007	122000	349139898	1302	1302	1303	1302	515
518	20241007	121900	348469344	1307	1306	1307	1302	1144
519	20241007	121800	346974971	1302	1302	1303	1302	3875
520	20241007	121700	341929716	1308	1308	1308	1308	1
521	20241007	121600	341928408	1302	1309	1309	1301	12934
522	20241007	121500	325086660	1303	1303	1303	1303	2600
523	20241007	121400	321698860	1303	1303	1303	1303	5
524	20241007	121300	321692345	1303	1304	1304	1303	1348
525	20241007	121200	319934605	1313	1304	1313	1304	460
526	20241007	121100	319333261	1304	1304	1305	1304	899
527	20241007	121000	318160190	1304	1304	1304	1303	1410
528	20241007	120900	316322354	1303	1303	1303	1303	94
529	20241007	120800	316199872	1303	1304	1304	1303	3651
530	20241007	120700	311441368	1304	1304	1304	1304	252
531	20241007	120600	311112760	1304	1304	1305	1304	1395
532	20241007	120500	309293679	1304	1303	1304	1303	1924
533	20241007	120400	306784793	1304	1305	1305	1304	2993
534	20241007	120300	302881132	1305	1304	1305	1304	204
535	20241007	120200	302615104	1304	1305	1305	1304	209
536	20241007	120100	302342502	1307	1306	1307	1305	342
537	20241007	120000	301896019	1307	1306	1307	1306	83
538	20241007	115900	301787579	1307	1308	1309	1307	107
539	20241007	115800	301647629	1303	1303	1308	1302	3421
540	20241007	115700	297191696	1305	1306	1307	1304	16760
541	20241007	115600	275318004	1307	1306	1307	1306	639
542	20241007	115500	274482991	1306	1307	1307	1306	404
543	20241007	115400	273955057	1307	1307	1307	1307	875
544	20241007	115300	272811432	1306	1305	1306	1305	432
545	20241007	115200	272247336	1305	1306	1306	1305	1823
546	20241007	115100	269866499	1306	1306	1306	1306	22
547	20241007	115000	269837767	1306	1307	1307	1306	467
548	20241007	114900	269227860	1306	1306	1306	1306	5
549	20241007	114800	269221330	1306	1305	1306	1305	572
550	20241007	114700	268474391	1306	1306	1306	1306	1200
551	20241007	114600	266907191	1305	1307	1307	1305	6786
552	20241007	114500	258042713	1308	1308	1308	1308	509
553	20241007	114400	257376941	1308	1307	1308	1307	314
554	20241007	114300	256966240	1307	1308	1309	1307	807
555	20241007	114200	255910769	1308	1308	1308	1308	817
556	20241007	114100	254842133	1307	1307	1308	1307	1073
557	20241007	114000	253439511	1307	1307	1307	1307	348
558	20241007	113900	252984675	1307	1307	1307	1306	8264
559	20241007	113800	242189360	1308	1308	1308	1308	0
560	20241007	113700	242189360	1308	1311	1311	1308	5912
561	20241007	113600	234450543	1309	1311	1311	1309	845
562	20241007	113500	233343508	1312	1310	1312	1310	15
563	20241007	113400	233323838	1312	1312	1312	1310	1306
564	20241007	113300	231610910	1311	1310	1311	1310	512
565	20241007	113200	230939679	1310	1310	1310	1310	810
566	20241007	113100	229878579	1310	1310	1310	1310	401
567	20241007	113000	229353269	1310	1309	1310	1309	378
568	20241007	112900	228858251	1309	1313	1313	1309	636
569	20241007	112800	228023571	1314	1307	1314	1307	13
570	20241007	112700	228006565	1315	1306	1315	1306	682
571	20241007	112600	227115696	1310	1318	1318	1310	5020
572	20241007	112500	220536611	1318	1315	1318	1315	1471
573	20241007	112400	218601946	1311	1311	1315	1310	13492
574	20241007	112300	200898476	1310	1318	1318	1310	27855
575	20241007	112200	164273649	1319	1322	1323	1319	24624
576	20241007	112100	131777674	1323	1324	1325	1323	38
577	20241007	112000	131727354	1324	1324	1324	1324	0
578	20241007	111900	131727354	1324	1324	1324	1324	0
579	20241007	111800	131727354	1324	1324	1324	1324	12
580	20241007	111700	131711466	1326	1327	1327	1324	66
581	20241007	111600	131623976	1327	1327	1327	1321	294
582	20241007	111500	131235588	1322	1327	1327	1322	701
583	20241007	111400	130308861	1322	1326	1326	1322	957
584	20241007	111300	129043677	1323	1325	1325	1323	14
585	20241007	111200	129025131	1327	1327	1327	1327	0
586	20241007	111100	129025131	1327	1324	1327	1322	3503
587	20241007	111000	124392883	1325	1325	1326	1325	527
588	20241007	110900	123694607	1328	1328	1328	1328	0
589	20241007	110800	123694607	1328	1328	1328	1328	0
590	20241007	110700	123694607	1328	1328	1328	1328	0
591	20241007	110600	123694607	1328	1328	1328	1328	1
592	20241007	110500	123693279	1325	1325	1325	1325	0
593	20241007	110400	123693279	1325	1325	1325	1325	0
594	20241007	110300	123693279	1325	1325	1325	1325	800
595	20241007	110200	122633279	1328	1328	1328	1328	2
596	20241007	110100	122630623	1330	1330	1330	1330	0
597	20241007	110000	122630623	1330	1330	1330	1330	0
598	20241007	105900	122630623	1330	1330	1330	1330	0
599	20241007	105800	122630623	1330	1330	1330	1330	1
600	20241007	105700	122629293	1331	1324	1331	1324	673
601	20241007	105600	121737230	1326	1326	1326	1326	2
602	20241007	105500	121734578	1325	1326	1326	1325	355
603	20241007	105400	121264173	1325	1325	1325	1325	0
604	20241007	105300	121264173	1325	1325	1325	1325	0
605	20241007	105200	121264173	1325	1325	1325	1325	0
606	20241007	105100	121264173	1325	1325	1325	1325	169
607	20241007	105000	121040248	1325	1325	1325	1325	0
608	20241007	104900	121040248	1325	1325	1325	1325	0
609	20241007	104800	121040248	1325	1326	1326	1325	100
610	20241007	104700	120907728	1325	1325	1325	1325	0
611	20241007	104600	120907728	1325	1327	1327	1325	484
612	20241007	104500	120266406	1331	1331	1331	1331	2
613	20241007	104400	120263744	1331	1331	1331	1331	1
614	20241007	104300	120262413	1325	1325	1325	1325	1602
615	20241007	104200	118139763	1325	1325	1325	1325	160
616	20241007	104100	117927763	1332	1325	1332	1325	150
617	20241007	104000	117728873	1325	1332	1332	1325	4802
618	20241007	103900	111364713	1332	1332	1332	1332	0
619	20241007	103800	111364713	1332	1332	1332	1332	0
620	20241007	103700	111364713	1332	1332	1332	1326	353
621	20241007	103600	110896515	1332	1332	1332	1332	0
622	20241007	103500	110896515	1332	1328	1332	1327	304
623	20241007	103400	110493015	1328	1328	1328	1328	0
624	20241007	103300	110493015	1328	1328	1328	1328	1
625	20241007	103200	110491687	1334	1329	1334	1328	164
626	20241007	103100	110273763	1333	1335	1335	1333	3
627	20241007	103000	110269762	1336	1336	1336	1336	0
628	20241007	102900	110269762	1336	1330	1336	1330	5657
629	20241007	102800	102745946	1337	1337	1337	1337	1
630	20241007	102700	102744609	1331	1331	1331	1331	201
631	20241007	102600	102477078	1331	1331	1331	1331	20
632	20241007	102500	102450458	1338	1331	1338	1330	1151
633	20241007	102400	100919470	1331	1333	1338	1331	1099
634	20241007	102300	99456164	1338	1338	1338	1338	0
635	20241007	102200	99456164	1338	1331	1338	1331	3828
636	20241007	102100	94361089	1331	1334	1334	1331	1044
637	20241007	102000	92971496	1338	1338	1338	1338	100
638	20241007	101900	92837696	1338	1338	1338	1338	0
639	20241007	101800	92837696	1338	1338	1338	1338	0
640	20241007	101700	92837696	1338	1338	1338	1338	0
641	20241007	101600	92837696	1338	1338	1338	1338	94
642	20241007	101500	92711924	1338	1338	1338	1338	61
643	20241007	101400	92630306	1338	1338	1338	1338	0
644	20241007	101300	92630306	1338	1332	1338	1331	976
645	20241007	101200	91331186	1332	1333	1334	1332	2259
646	20241007	101100	88320196	1333	1333	1333	1332	535
647	20241007	101000	87607492	1333	1334	1334	1333	779
648	20241007	100900	86568526	1334	1336	1338	1334	2719
649	20241007	100800	82937350	1335	1336	1336	1335	33
650	20241007	100700	82893265	1334	1334	1334	1334	0
651	20241007	100600	82893265	1334	1334	1334	1334	96
652	20241007	100500	82765201	1336	1336	1336	1336	11
653	20241007	100400	82750505	1336	1336	1336	1335	1056
654	20241007	100300	81339702	1339	1339	1339	1338	31
655	20241007	100200	81298200	1339	1339	1339	1339	506
656	20241007	100100	80620666	1340	1340	1340	1340	0
657	20241007	100000	80620666	1340	1340	1340	1340	0
658	20241007	095900	80620666	1340	1340	1340	1340	0
659	20241007	095800	80620666	1340	1340	1340	1340	0
660	20241007	095700	80620666	1340	1340	1340	1340	0
661	20241007	095600	80620666	1340	1331	1340	1331	2539
662	20241007	095500	77241014	1340	1341	1341	1331	3635
663	20241007	095400	72388728	1341	1340	1341	1340	100
664	20241007	095300	72254722	1337	1337	1337	1337	0
665	20241007	095200	72254722	1337	1339	1339	1337	750
666	20241007	095100	71251818	1340	1340	1340	1340	6
667	20241007	095000	71243778	1341	1342	1344	1341	1156
668	20241007	094900	69692469	1344	1344	1344	1344	0
669	20241007	094800	69692469	1344	1344	1344	1344	0
670	20241007	094700	69692469	1344	1344	1344	1344	781
671	20241007	094600	68642805	1344	1343	1344	1343	133
672	20241007	094500	68464175	1343	1343	1343	1343	4
673	20241007	094400	68458803	1344	1343	1344	1343	16
674	20241007	094300	68437301	1339	1339	1339	1339	0
675	20241007	094200	68437301	1339	1339	1339	1339	152
676	20241007	094100	68233773	1337	1338	1338	1337	400
677	20241007	094000	67698733	1337	1338	1338	1337	14
678	20241007	093900	67680014	1337	1337	1337	1337	8
679	20241007	093800	67669318	1337	1340	1340	1337	627
680	20241007	093700	66830500	1340	1342	1342	1340	6575
681	20241007	093600	58013437	1342	1343	1343	1342	19674
682	20241007	093500	31603559	1348	1344	1348	1344	202
683	20241007	093400	31332067	1345	1346	1346	1345	1839
684	20241007	093300	28858610	1349	1349	1349	1349	0
685	20241007	093200	28858610	1349	1349	1349	1349	0
686	20241007	093100	28858610	1349	1349	1349	1349	0
687	20241007	093000	28858610	1349	1349	1349	1349	0
688	20241007	092900	28858610	1349	1349	1349	1349	15
689	20241007	092800	28838375	1349	1345	1349	1345	113
690	20241007	092700	28686138	1350	1350	1350	1350	0
691	20241007	092600	28686138	1350	1345	1350	1345	738
692	20241007	092500	27693488	1350	1345	1350	1345	62
693	20241007	092400	27610048	1350	1350	1350	1350	3
694	20241007	092300	27605998	1350	1349	1350	1349	150
695	20241007	092200	27403643	1350	1350	1350	1350	10
696	20241007	092100	27390143	1350	1349	1350	1349	10
697	20241007	092000	27376648	1350	1343	1350	1343	201
698	20241007	091900	27106698	1343	1344	1344	1343	6406
699	20241007	091800	18503439	1350	1350	1350	1350	0
700	20241007	091700	18503439	1350	1347	1350	1346	2149
701	20241007	091600	15610879	1350	1350	1350	1350	0
702	20241007	091500	15610879	1350	1350	1350	1350	161
703	20241007	091400	15393529	1350	1350	1350	1350	1160
704	20241007	091300	13827529	1350	1344	1350	1343	1400
705	20241007	091200	11947300	1349	1350	1350	1349	106
706	20241007	091100	11804301	1350	1350	1350	1350	1
707	20241007	091000	11802951	1350	1349	1350	1349	113
708	20241007	090900	11650508	1349	1349	1349	1349	2
709	20241007	090800	11647810	1349	1349	1349	1349	3
710	20241007	090700	11643763	1341	1349	1349	1341	1189
711	20241007	090600	10049040	1349	1345	1349	1341	1821
712	20241007	090500	7603307	1346	1350	1350	1343	308
713	20241007	090400	7188529	1350	1350	1350	1350	101
714	20241007	090300	7052179	1343	1343	1343	1343	101
715	20241007	090200	6916536	1343	1353	1353	1341	1537
716	20241007	090100	4846925	1354	1341	1355	1341	666
717	20241007	090000	3951937	1351	1341	1351	1341	2947