KissMeData/205470/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204000	1761928815	1575	1575	1575	1575	20032
3	20241004	203900	1761928815	1575	1575	1575	1575	0
4	20241004	203800	1761928815	1575	1575	1575	1575	0
5	20241004	203700	1761928815	1575	1575	1575	1575	0
6	20241004	203600	1761928815	1575	1575	1575	1575	0
7	20241004	203500	1761928815	1575	1575	1575	1575	0
8	20241004	203400	1761928815	1575	1575	1575	1575	0
9	20241004	203300	1761928815	1575	1575	1575	1575	0
10	20241004	203200	1761928815	1575	1575	1575	1575	0
11	20241004	203100	1761928815	1575	1575	1575	1575	0
12	20241004	203000	1761928815	1575	1575	1575	1575	0
13	20241004	202900	1761928815	1575	1575	1575	1575	0
14	20241004	202800	1761928815	1575	1575	1575	1575	0
15	20241004	202700	1761928815	1575	1575	1575	1575	0
16	20241004	202600	1761928815	1575	1575	1575	1575	0
17	20241004	202500	1761928815	1575	1575	1575	1575	0
18	20241004	202400	1761928815	1575	1575	1575	1575	0
19	20241004	202300	1761928815	1575	1575	1575	1575	0
20	20241004	202200	1761928815	1575	1575	1575	1575	0
21	20241004	202100	1761928815	1575	1575	1575	1575	0
22	20241004	202000	1761928815	1575	1575	1575	1575	0
23	20241004	201900	1761928815	1575	1575	1575	1575	0
24	20241004	201800	1761928815	1575	1575	1575	1575	0
25	20241004	201700	1761928815	1575	1575	1575	1575	0
26	20241004	201600	1761928815	1575	1575	1575	1575	0
27	20241004	201500	1761928815	1575	1575	1575	1575	0
28	20241004	201400	1761928815	1575	1575	1575	1575	0
29	20241004	201300	1761928815	1575	1575	1575	1575	0
30	20241004	201200	1761928815	1575	1575	1575	1575	0
31	20241004	201100	1761928815	1575	1575	1575	1575	0
32	20241004	201000	1761928815	1575	1575	1575	1575	20032
33	20241004	200900	1761928815	1575	1575	1575	1575	0
34	20241004	200800	1761928815	1575	1575	1575	1575	0
35	20241004	200700	1761928815	1575	1575	1575	1575	0
36	20241004	200600	1761928815	1575	1575	1575	1575	0
37	20241004	200500	1761928815	1575	1575	1575	1575	0
38	20241004	200400	1761928815	1575	1575	1575	1575	0
39	20241004	200300	1761928815	1575	1575	1575	1575	0
40	20241004	200200	1761928815	1575	1575	1575	1575	0
41	20241004	200100	1761928815	1575	1575	1575	1575	0
42	20241004	200000	1761928815	1575	1575	1575	1575	0
43	20241004	195900	1761928815	1575	1575	1575	1575	0
44	20241004	195800	1761928815	1575	1575	1575	1575	0
45	20241004	195700	1761928815	1575	1575	1575	1575	0
46	20241004	195600	1761928815	1575	1575	1575	1575	0
47	20241004	195500	1761928815	1575	1575	1575	1575	0
48	20241004	195400	1761928815	1575	1575	1575	1575	0
49	20241004	195300	1761928815	1575	1575	1575	1575	0
50	20241004	195200	1761928815	1575	1575	1575	1575	0
51	20241004	195100	1761928815	1575	1575	1575	1575	0
52	20241004	195000	1761928815	1575	1575	1575	1575	0
53	20241004	194900	1761928815	1575	1575	1575	1575	0
54	20241004	194800	1761928815	1575	1575	1575	1575	0
55	20241004	194700	1761928815	1575	1575	1575	1575	0
56	20241004	194600	1761928815	1575	1575	1575	1575	0
57	20241004	194500	1761928815	1575	1575	1575	1575	0
58	20241004	194400	1761928815	1575	1575	1575	1575	0
59	20241004	194300	1761928815	1575	1575	1575	1575	0
60	20241004	194200	1761928815	1575	1575	1575	1575	0
61	20241004	194100	1761928815	1575	1575	1575	1575	0
62	20241004	194000	1761928815	1575	1575	1575	1575	20032
63	20241004	193900	1761928815	1575	1575	1575	1575	0
64	20241004	193800	1761928815	1575	1575	1575	1575	0
65	20241004	193700	1761928815	1575	1575	1575	1575	0
66	20241004	193600	1761928815	1575	1575	1575	1575	0
67	20241004	193500	1761928815	1575	1575	1575	1575	0
68	20241004	193400	1761928815	1575	1575	1575	1575	0
69	20241004	193300	1761928815	1575	1575	1575	1575	0
70	20241004	193200	1761928815	1575	1575	1575	1575	0
71	20241004	193100	1761928815	1575	1575	1575	1575	0
72	20241004	193000	1761928815	1575	1575	1575	1575	0
73	20241004	192900	1761928815	1575	1575	1575	1575	0
74	20241004	192800	1761928815	1575	1575	1575	1575	0
75	20241004	192700	1761928815	1575	1575	1575	1575	0
76	20241004	192600	1761928815	1575	1575	1575	1575	0
77	20241004	192500	1761928815	1575	1575	1575	1575	0
78	20241004	192400	1761928815	1575	1575	1575	1575	0
79	20241004	192300	1761928815	1575	1575	1575	1575	0
80	20241004	192200	1761928815	1575	1575	1575	1575	0
81	20241004	192100	1761928815	1575	1575	1575	1575	0
82	20241004	192000	1761928815	1575	1575	1575	1575	0
83	20241004	191900	1761928815	1575	1575	1575	1575	0
84	20241004	191800	1761928815	1575	1575	1575	1575	0
85	20241004	191700	1761928815	1575	1575	1575	1575	0
86	20241004	191600	1761928815	1575	1575	1575	1575	0
87	20241004	191500	1761928815	1575	1575	1575	1575	0
88	20241004	191400	1761928815	1575	1575	1575	1575	0
89	20241004	191300	1761928815	1575	1575	1575	1575	0
90	20241004	191200	1761928815	1575	1575	1575	1575	0
91	20241004	191100	1761928815	1575	1575	1575	1575	0
92	20241004	191000	1761928815	1575	1575	1575	1575	20032
93	20241004	190900	1761928815	1575	1575	1575	1575	0
94	20241004	190800	1761928815	1575	1575	1575	1575	0
95	20241004	190700	1761928815	1575	1575	1575	1575	0
96	20241004	190600	1761928815	1575	1575	1575	1575	0
97	20241004	190500	1761928815	1575	1575	1575	1575	0
98	20241004	190400	1761928815	1575	1575	1575	1575	0
99	20241004	190300	1761928815	1575	1575	1575	1575	0
100	20241004	190200	1761928815	1575	1575	1575	1575	0
101	20241004	190100	1761928815	1575	1575	1575	1575	0
102	20241004	190000	1761928815	1575	1575	1575	1575	0
103	20241004	185900	1761928815	1575	1575	1575	1575	0
104	20241004	185800	1761928815	1575	1575	1575	1575	0
105	20241004	185700	1761928815	1575	1575	1575	1575	0
106	20241004	185600	1761928815	1575	1575	1575	1575	0
107	20241004	185500	1761928815	1575	1575	1575	1575	0
108	20241004	185400	1761928815	1575	1575	1575	1575	0
109	20241004	185300	1761928815	1575	1575	1575	1575	0
110	20241004	185200	1761928815	1575	1575	1575	1575	0
111	20241004	185100	1761928815	1575	1575	1575	1575	0
112	20241004	185000	1761928815	1575	1575	1575	1575	0
113	20241004	184900	1761928815	1575	1575	1575	1575	0
114	20241004	184800	1761928815	1575	1575	1575	1575	0
115	20241004	184700	1761928815	1575	1575	1575	1575	0
116	20241004	184600	1761928815	1575	1575	1575	1575	0
117	20241004	184500	1761928815	1575	1575	1575	1575	0
118	20241004	184400	1761928815	1575	1575	1575	1575	0
119	20241004	184300	1761928815	1575	1575	1575	1575	0
120	20241004	184200	1761928815	1575	1575	1575	1575	0
121	20241004	184100	1761928815	1575	1575	1575	1575	0
122	20241004	184000	1761928815	1575	1575	1575	1575	20032
123	20241004	183900	1761928815	1575	1575	1575	1575	0
124	20241004	183800	1761928815	1575	1575	1575	1575	0
125	20241004	183700	1761928815	1575	1575	1575	1575	0
126	20241004	183600	1761928815	1575	1575	1575	1575	0
127	20241004	183500	1761928815	1575	1575	1575	1575	0
128	20241004	183400	1761928815	1575	1575	1575	1575	0
129	20241004	183300	1761928815	1575	1575	1575	1575	0
130	20241004	183200	1761928815	1575	1575	1575	1575	0
131	20241004	183100	1761928815	1575	1575	1575	1575	0
132	20241004	183000	1761928815	1575	1575	1575	1575	0
133	20241004	182900	1761928815	1575	1575	1575	1575	0
134	20241004	182800	1761928815	1575	1575	1575	1575	0
135	20241004	182700	1761928815	1575	1575	1575	1575	0
136	20241004	182600	1761928815	1575	1575	1575	1575	0
137	20241004	182500	1761928815	1575	1575	1575	1575	0
138	20241004	182400	1761928815	1575	1575	1575	1575	0
139	20241004	182300	1761928815	1575	1575	1575	1575	0
140	20241004	182200	1761928815	1575	1575	1575	1575	0
141	20241004	182100	1761928815	1575	1575	1575	1575	0
142	20241004	182000	1761928815	1575	1575	1575	1575	0
143	20241004	181900	1761928815	1575	1575	1575	1575	0
144	20241004	181800	1761928815	1575	1575	1575	1575	0
145	20241004	181700	1761928815	1575	1575	1575	1575	0
146	20241004	181600	1761928815	1575	1575	1575	1575	0
147	20241004	181500	1761928815	1575	1575	1575	1575	0
148	20241004	181400	1761928815	1575	1575	1575	1575	0
149	20241004	181300	1761928815	1575	1575	1575	1575	0
150	20241004	181200	1761928815	1575	1575	1575	1575	0
151	20241004	181100	1761928815	1575	1575	1575	1575	0
152	20241004	181000	1761928815	1575	1575	1575	1575	20032
153	20241004	180900	1761928815	1575	1575	1575	1575	0
154	20241004	180800	1761928815	1575	1575	1575	1575	0
155	20241004	180700	1761928815	1575	1575	1575	1575	0
156	20241004	180600	1761928815	1575	1575	1575	1575	0
157	20241004	180500	1761928815	1575	1575	1575	1575	0
158	20241004	180400	1761928815	1575	1575	1575	1575	0
159	20241004	180300	1761928815	1575	1575	1575	1575	0
160	20241004	180200	1761928815	1575	1575	1575	1575	0
161	20241004	180100	1761928815	1575	1575	1575	1575	0
162	20241004	180000	1761928815	1575	1575	1575	1575	0
163	20241004	175900	1761928815	1575	1575	1575	1575	0
164	20241004	175800	1761928815	1575	1575	1575	1575	0
165	20241004	175700	1761928815	1575	1575	1575	1575	0
166	20241004	175600	1761928815	1575	1575	1575	1575	0
167	20241004	175500	1761928815	1575	1575	1575	1575	0
168	20241004	175400	1761928815	1575	1575	1575	1575	0
169	20241004	175300	1761928815	1575	1575	1575	1575	0
170	20241004	175200	1761928815	1575	1575	1575	1575	0
171	20241004	175100	1761928815	1575	1575	1575	1575	0
172	20241004	175000	1761928815	1575	1575	1575	1575	0
173	20241004	174900	1761928815	1575	1575	1575	1575	0
174	20241004	174800	1761928815	1575	1575	1575	1575	0
175	20241004	174700	1761928815	1575	1575	1575	1575	0
176	20241004	174600	1761928815	1575	1575	1575	1575	0
177	20241004	174500	1761928815	1575	1575	1575	1575	0
178	20241004	174400	1761928815	1575	1575	1575	1575	0
179	20241004	174300	1761928815	1575	1575	1575	1575	0
180	20241004	174200	1761928815	1575	1575	1575	1575	0
181	20241004	174100	1761928815	1575	1575	1575	1575	0
182	20241004	174000	1761928815	1575	1575	1575	1575	20032
183	20241004	173900	1761928815	1575	1575	1575	1575	0
184	20241004	173800	1761928815	1575	1575	1575	1575	0
185	20241004	173700	1761928815	1575	1575	1575	1575	0
186	20241004	173600	1761928815	1575	1575	1575	1575	0
187	20241004	173500	1761928815	1575	1575	1575	1575	0
188	20241004	173400	1761928815	1575	1575	1575	1575	0
189	20241004	173300	1761928815	1575	1575	1575	1575	0
190	20241004	173200	1761928815	1575	1575	1575	1575	0
191	20241004	173100	1761928815	1575	1575	1575	1575	0
192	20241004	173000	1761928815	1575	1575	1575	1575	0
193	20241004	172900	1761928815	1575	1575	1575	1575	0
194	20241004	172800	1761928815	1575	1575	1575	1575	0
195	20241004	172700	1761928815	1575	1575	1575	1575	0
196	20241004	172600	1761928815	1575	1575	1575	1575	0
197	20241004	172500	1761928815	1575	1575	1575	1575	0
198	20241004	172400	1761928815	1575	1575	1575	1575	0
199	20241004	172300	1761928815	1575	1575	1575	1575	0
200	20241004	172200	1761928815	1575	1575	1575	1575	0
201	20241004	172100	1761928815	1575	1575	1575	1575	0
202	20241004	172000	1761928815	1575	1575	1575	1575	0
203	20241004	171900	1761928815	1575	1575	1575	1575	0
204	20241004	171800	1761928815	1575	1575	1575	1575	0
205	20241004	171700	1761928815	1575	1575	1575	1575	0
206	20241004	171600	1761928815	1575	1575	1575	1575	0
207	20241004	171500	1761928815	1575	1575	1575	1575	0
208	20241004	171400	1761928815	1575	1575	1575	1575	0
209	20241004	171300	1761928815	1575	1575	1575	1575	0
210	20241004	171200	1761928815	1575	1575	1575	1575	0
211	20241004	171100	1761928815	1575	1575	1575	1575	0
212	20241004	171000	1761928815	1575	1575	1575	1575	20032
213	20241004	170900	1761928815	1575	1575	1575	1575	0
214	20241004	170800	1761928815	1575	1575	1575	1575	0
215	20241004	170700	1761928815	1575	1575	1575	1575	0
216	20241004	170600	1761928815	1575	1575	1575	1575	0
217	20241004	170500	1761928815	1575	1575	1575	1575	0
218	20241004	170400	1761928815	1575	1575	1575	1575	0
219	20241004	170300	1761928815	1575	1575	1575	1575	0
220	20241004	170200	1761928815	1575	1575	1575	1575	0
221	20241004	170100	1761928815	1575	1575	1575	1575	0
222	20241004	170000	1761928815	1575	1575	1575	1575	0
223	20241004	165900	1761928815	1575	1575	1575	1575	0
224	20241004	165800	1761928815	1575	1575	1575	1575	0
225	20241004	165700	1761928815	1575	1575	1575	1575	0
226	20241004	165600	1761928815	1575	1575	1575	1575	0
227	20241004	165500	1761928815	1575	1575	1575	1575	0
228	20241004	165400	1761928815	1575	1575	1575	1575	0
229	20241004	165300	1761928815	1575	1575	1575	1575	0
230	20241004	165200	1761928815	1575	1575	1575	1575	0
231	20241004	165100	1761928815	1575	1575	1575	1575	0
232	20241004	165000	1761928815	1575	1575	1575	1575	0
233	20241004	164900	1761928815	1575	1575	1575	1575	0
234	20241004	164800	1761928815	1575	1575	1575	1575	0
235	20241004	164700	1761928815	1575	1575	1575	1575	0
236	20241004	164600	1761928815	1575	1575	1575	1575	0
237	20241004	164500	1761928815	1575	1575	1575	1575	0
238	20241004	164400	1761928815	1575	1575	1575	1575	0
239	20241004	164300	1761928815	1575	1575	1575	1575	0
240	20241004	164200	1761928815	1575	1575	1575	1575	0
241	20241004	164100	1761928815	1575	1575	1575	1575	0
242	20241004	164000	1761928815	1575	1575	1575	1575	20032
243	20241004	163900	1761928815	1575	1575	1575	1575	0
244	20241004	163800	1761928815	1575	1575	1575	1575	0
245	20241004	163700	1761928815	1575	1575	1575	1575	0
246	20241004	163600	1761928815	1575	1575	1575	1575	0
247	20241004	163500	1761928815	1575	1575	1575	1575	0
248	20241004	163400	1761928815	1575	1575	1575	1575	0
249	20241004	163300	1761928815	1575	1575	1575	1575	0
250	20241004	163200	1761928815	1575	1575	1575	1575	0
251	20241004	163100	1761928815	1575	1575	1575	1575	0
252	20241004	163000	1761928815	1575	1575	1575	1575	0
253	20241004	162900	1761928815	1575	1575	1575	1575	0
254	20241004	162800	1761928815	1575	1575	1575	1575	0
255	20241004	162700	1761928815	1575	1575	1575	1575	0
256	20241004	162600	1761928815	1575	1575	1575	1575	0
257	20241004	162500	1761928815	1575	1575	1575	1575	0
258	20241004	162400	1761928815	1575	1575	1575	1575	0
259	20241004	162300	1761928815	1575	1575	1575	1575	0
260	20241004	162200	1761928815	1575	1575	1575	1575	0
261	20241004	162100	1761928815	1575	1575	1575	1575	0
262	20241004	162000	1761928815	1575	1575	1575	1575	0
263	20241004	161900	1761928815	1575	1575	1575	1575	0
264	20241004	161800	1761928815	1575	1575	1575	1575	0
265	20241004	161700	1761928815	1575	1575	1575	1575	0
266	20241004	161600	1761928815	1575	1575	1575	1575	0
267	20241004	161500	1761928815	1575	1575	1575	1575	0
268	20241004	161400	1761928815	1575	1575	1575	1575	0
269	20241004	161300	1761928815	1575	1575	1575	1575	0
270	20241004	161200	1761928815	1575	1575	1575	1575	0
271	20241004	161100	1761928815	1575	1575	1575	1575	0
272	20241004	161000	1761928815	1575	1575	1575	1575	20032
273	20241004	160900	1761928815	1575	1575	1575	1575	0
274	20241004	160800	1761928815	1575	1575	1575	1575	0
275	20241004	160700	1761928815	1575	1575	1575	1575	0
276	20241004	160600	1761928815	1575	1575	1575	1575	0
277	20241004	160500	1761928815	1575	1575	1575	1575	0
278	20241004	160400	1761928815	1575	1575	1575	1575	0
279	20241004	160300	1761928815	1575	1575	1575	1575	0
280	20241004	160200	1761928815	1575	1575	1575	1575	0
281	20241004	160100	1761928815	1575	1575	1575	1575	0
282	20241004	160000	1761928815	1575	1575	1575	1575	0
283	20241004	155900	1761928815	1575	1575	1575	1575	0
284	20241004	155800	1761928815	1575	1575	1575	1575	0
285	20241004	155700	1761928815	1575	1575	1575	1575	0
286	20241004	155600	1761928815	1575	1575	1575	1575	0
287	20241004	155500	1761928815	1575	1575	1575	1575	0
288	20241004	155400	1761928815	1575	1575	1575	1575	0
289	20241004	155300	1761928815	1575	1575	1575	1575	0
290	20241004	155200	1761928815	1575	1575	1575	1575	0
291	20241004	155100	1761928815	1575	1575	1575	1575	0
292	20241004	155000	1761928815	1575	1575	1575	1575	0
293	20241004	154900	1761928815	1575	1575	1575	1575	0
294	20241004	154800	1761928815	1575	1575	1575	1575	0
295	20241004	154700	1761928815	1575	1575	1575	1575	0
296	20241004	154600	1761928815	1575	1575	1575	1575	0
297	20241004	154500	1761928815	1575	1575	1575	1575	0
298	20241004	154400	1761928815	1575	1575	1575	1575	0
299	20241004	154300	1761928815	1575	1575	1575	1575	0
300	20241004	154200	1761928815	1575	1575	1575	1575	0
301	20241004	154100	1761928815	1575	1575	1575	1575	0
302	20241004	154000	1761928815	1575	1575	1575	1575	20032
303	20241004	153900	1761928815	1575	1575	1575	1575	0
304	20241004	153800	1761928815	1575	1575	1575	1575	0
305	20241004	153700	1761928815	1575	1575	1575	1575	0
306	20241004	153600	1761928815	1575	1575	1575	1575	0
307	20241004	153500	1761928815	1575	1575	1575	1575	0
308	20241004	153400	1761928815	1575	1575	1575	1575	0
309	20241004	153300	1761928815	1575	1575	1575	1575	0
310	20241004	153200	1761928815	1575	1575	1575	1575	0
311	20241004	153100	1761928815	1575	1575	1575	1575	0
312	20241004	153000	1761928815	1575	1575	1575	1575	20032
313	20241004	152900	1730378415	1570	1570	1570	1570	0
314	20241004	152800	1730378415	1570	1570	1570	1570	0
315	20241004	152700	1730378415	1570	1570	1570	1570	0
316	20241004	152600	1730378415	1570	1570	1570	1570	0
317	20241004	152500	1730378415	1570	1570	1570	1570	0
318	20241004	152400	1730378415	1570	1570	1570	1570	0
319	20241004	152300	1730378415	1570	1570	1570	1570	0
320	20241004	152200	1730378415	1570	1570	1570	1570	0
321	20241004	152100	1730378415	1570	1570	1570	1570	0
322	20241004	152000	1730378415	1570	1570	1570	1570	0
323	20241004	151900	1730378415	1570	1570	1570	1569	796
324	20241004	151800	1729128807	1570	1570	1571	1570	3117
325	20241004	151700	1724234917	1570	1571	1571	1570	2020
326	20241004	151600	1721062747	1571	1572	1572	1571	1648
327	20241004	151500	1718473738	1571	1572	1572	1571	334
328	20241004	151400	1717948701	1571	1572	1572	1571	378
329	20241004	151300	1717354795	1571	1572	1572	1571	897
330	20241004	151200	1715945507	1571	1571	1572	1571	459
331	20241004	151100	1715224405	1571	1571	1572	1570	5878
332	20241004	151000	1705995042	1570	1574	1574	1570	6219
333	20241004	150900	1696220413	1573	1573	1573	1572	1952
334	20241004	150800	1693150008	1573	1573	1573	1573	350
335	20241004	150700	1692599458	1573	1573	1573	1573	3
336	20241004	150600	1692594739	1572	1572	1572	1572	310
337	20241004	150500	1692107419	1572	1572	1576	1572	7501
338	20241004	150400	1680315840	1572	1577	1578	1572	6509
339	20241004	150300	1670079232	1578	1573	1578	1573	4654
340	20241004	150200	1662754711	1573	1573	1573	1573	11695
341	20241004	150100	1644358476	1574	1575	1575	1574	8291
342	20241004	150000	1631306743	1575	1578	1578	1575	6700
343	20241004	145900	1620751405	1576	1577	1577	1576	1847
344	20241004	145800	1617838719	1578	1579	1579	1578	7
345	20241004	145700	1617827672	1579	1579	1579	1577	711
346	20241004	145600	1616706411	1578	1579	1579	1578	1657
347	20241004	145500	1614091664	1578	1579	1579	1578	1115
348	20241004	145400	1612331878	1579	1580	1580	1579	387
349	20241004	145300	1611720803	1580	1579	1581	1579	24
350	20241004	145200	1611682903	1581	1581	1581	1579	9
351	20241004	145100	1611668680	1581	1581	1581	1581	86
352	20241004	145000	1611532714	1581	1581	1581	1581	11
353	20241004	144900	1611515323	1580	1580	1580	1580	1000
354	20241004	144800	1609935323	1580	1582	1582	1580	2
355	20241004	144700	1609932161	1581	1581	1581	1580	530
356	20241004	144600	1609094584	1582	1580	1582	1580	323
357	20241004	144500	1608583633	1581	1581	1581	1581	1617
358	20241004	144400	1606027156	1581	1581	1581	1581	53
359	20241004	144300	1605943363	1581	1581	1581	1581	202
360	20241004	144200	1605624001	1581	1581	1581	1581	500
361	20241004	144100	1604833501	1581	1581	1581	1581	550
362	20241004	144000	1603963951	1581	1580	1581	1580	25
363	20241004	143900	1603924446	1580	1579	1580	1579	2462
364	20241004	143800	1600035235	1578	1575	1578	1575	11323
365	20241004	143700	1582196929	1575	1575	1575	1575	809
366	20241004	143600	1580922754	1575	1575	1575	1573	3541
367	20241004	143500	1575351299	1575	1575	1575	1575	10
368	20241004	143400	1575335549	1575	1575	1575	1575	511
369	20241004	143300	1574530724	1575	1575	1575	1575	900
370	20241004	143200	1573113224	1575	1575	1575	1575	500
371	20241004	143100	1572325724	1575	1575	1575	1575	0
372	20241004	143000	1572325724	1575	1575	1575	1575	0
373	20241004	142900	1572325724	1575	1573	1575	1573	507
374	20241004	142800	1571527266	1574	1573	1574	1573	504
375	20241004	142700	1570734473	1574	1573	1574	1573	307
376	20241004	142600	1570251553	1574	1574	1574	1574	1588
377	20241004	142500	1567752041	1574	1574	1574	1574	25
378	20241004	142400	1567712691	1574	1574	1574	1574	1000
379	20241004	142300	1566138691	1575	1575	1575	1575	50
380	20241004	142200	1566059941	1574	1574	1574	1574	566
381	20241004	142100	1565169057	1574	1576	1576	1574	1003
382	20241004	142000	1563588335	1575	1575	1575	1575	0
383	20241004	141900	1563588335	1575	1575	1575	1575	11
384	20241004	141800	1563571010	1575	1575	1575	1575	0
385	20241004	141700	1563571010	1575	1575	1575	1575	2803
386	20241004	141600	1559156285	1574	1573	1574	1573	902
387	20241004	141500	1557736837	1573	1573	1573	1573	1448
388	20241004	141400	1555459133	1574	1575	1575	1574	3405
389	20241004	141300	1550099658	1575	1574	1575	1574	718
390	20241004	141200	1548969316	1574	1574	1574	1574	277
391	20241004	141100	1548533318	1574	1574	1574	1574	514
392	20241004	141000	1547724282	1575	1575	1575	1575	0
393	20241004	140900	1547724282	1575	1572	1575	1572	1011
394	20241004	140800	1546133256	1572	1572	1572	1572	19
395	20241004	140700	1546103388	1572	1571	1572	1571	1730
396	20241004	140600	1543385557	1571	1571	1571	1571	1
397	20241004	140500	1543383986	1571	1570	1571	1569	501
398	20241004	140400	1542597903	1571	1571	1571	1570	910
399	20241004	140300	1541168423	1570	1570	1570	1570	0
400	20241004	140200	1541168423	1570	1570	1570	1570	2800
401	20241004	140100	1536772423	1570	1570	1570	1570	1013
402	20241004	140000	1535182013	1570	1571	1571	1570	1850
403	20241004	135900	1532277463	1571	1571	1571	1571	14
404	20241004	135800	1532255469	1571	1572	1572	1571	48
405	20241004	135700	1532180060	1571	1570	1572	1570	105
406	20241004	135600	1532015204	1570	1573	1573	1570	2290
407	20241004	135500	1528416919	1576	1574	1576	1574	37
408	20241004	135400	1528358679	1576	1573	1576	1573	777
409	20241004	135300	1527136455	1572	1572	1572	1572	0
410	20241004	135200	1527136455	1572	1572	1572	1572	695
411	20241004	135100	1526043915	1573	1573	1573	1573	143
412	20241004	135000	1525818976	1573	1572	1573	1572	33
413	20241004	134900	1525767070	1572	1572	1572	1572	0
414	20241004	134800	1525767070	1572	1573	1573	1572	200
415	20241004	134700	1525452659	1572	1572	1572	1572	0
416	20241004	134600	1525452659	1572	1572	1572	1572	0
417	20241004	134500	1525452659	1572	1573	1573	1572	225
418	20241004	134400	1525098909	1576	1576	1576	1576	42
419	20241004	134300	1525032717	1577	1577	1577	1577	54
420	20241004	134200	1524947559	1577	1577	1577	1577	1
421	20241004	134100	1524945982	1576	1572	1576	1570	441
422	20241004	134000	1524253106	1576	1573	1576	1570	11922
423	20241004	133900	1505503491	1573	1573	1573	1573	385
424	20241004	133800	1504897886	1573	1574	1574	1573	4503
425	20241004	133700	1497812203	1574	1574	1574	1574	0
426	20241004	133600	1497812203	1574	1574	1574	1574	0
427	20241004	133500	1497812203	1574	1574	1574	1574	0
428	20241004	133400	1497812203	1574	1576	1576	1574	4500
429	20241004	133300	1490726383	1577	1577	1577	1577	948
430	20241004	133200	1489231387	1577	1576	1577	1576	172
431	20241004	133100	1488960313	1577	1578	1578	1577	47
432	20241004	133000	1488886191	1578	1578	1578	1578	202
433	20241004	132900	1488567435	1578	1578	1578	1578	79
434	20241004	132800	1488442773	1578	1578	1578	1578	238
435	20241004	132700	1488067209	1578	1578	1578	1578	229
436	20241004	132600	1487705847	1578	1578	1578	1578	33
437	20241004	132500	1487653773	1578	1577	1578	1577	1024
438	20241004	132400	1486038922	1576	1575	1576	1575	406
439	20241004	132300	1485399068	1574	1575	1575	1574	393
440	20241004	132200	1484780386	1574	1575	1575	1574	1311
441	20241004	132100	1482716672	1575	1574	1575	1574	450
442	20241004	132000	1482008272	1574	1575	1575	1574	5204
443	20241004	131900	1473812122	1575	1576	1576	1575	1140
444	20241004	131800	1472016482	1576	1576	1576	1575	1502
445	20241004	131700	1469650830	1576	1576	1576	1575	1286
446	20241004	131600	1467625357	1576	1576	1576	1575	1188
447	20241004	131500	1465753996	1576	1576	1576	1576	217
448	20241004	131400	1465412004	1577	1579	1579	1575	755
449	20241004	131300	1464222229	1579	1579	1579	1578	43
450	20241004	131200	1464154333	1578	1580	1580	1578	2
451	20241004	131100	1464151175	1576	1580	1580	1576	21
452	20241004	131000	1464118075	1580	1580	1580	1580	2
453	20241004	130900	1464114915	1576	1576	1576	1576	0
454	20241004	130800	1464114915	1576	1576	1576	1576	451
455	20241004	130700	1463404139	1576	1577	1577	1576	1200
456	20241004	130600	1461512188	1580	1580	1580	1580	55
457	20241004	130500	1461425288	1582	1581	1582	1581	3
458	20241004	130400	1461420544	1577	1577	1577	1577	6
459	20241004	130300	1461411082	1582	1580	1582	1580	66
460	20241004	130200	1461306798	1580	1580	1580	1580	2482
461	20241004	130100	1457385238	1579	1579	1580	1579	351
462	20241004	130000	1456831006	1579	1580	1580	1579	102
463	20241004	125900	1456669848	1580	1577	1580	1577	80
464	20241004	125800	1456543655	1577	1578	1578	1575	7280
465	20241004	125700	1445070250	1578	1579	1580	1577	1412
466	20241004	125600	1442843097	1579	1580	1580	1577	2438
467	20241004	125500	1438997822	1580	1579	1580	1578	34695
468	20241004	125400	1384229917	1580	1581	1581	1580	1224
469	20241004	125300	1382295964	1579	1581	1581	1579	55
470	20241004	125200	1382209097	1579	1581	1581	1579	11030
471	20241004	125100	1364771935	1580	1581	1581	1580	169
472	20241004	125000	1364504911	1581	1580	1581	1580	324
473	20241004	124900	1363992989	1580	1580	1580	1580	0
474	20241004	124800	1363992989	1580	1581	1581	1580	85
475	20241004	124700	1363858679	1580	1580	1580	1580	1310
476	20241004	124600	1361788879	1580	1581	1581	1580	500
477	20241004	124500	1360998661	1582	1582	1582	1582	0
478	20241004	124400	1360998661	1582	1582	1582	1581	636
479	20241004	124300	1359993132	1580	1580	1580	1580	4781
480	20241004	124200	1352439152	1580	1583	1583	1580	676
481	20241004	124100	1351371039	1583	1583	1583	1580	562
482	20241004	124000	1350481496	1584	1582	1584	1582	12
483	20241004	123900	1350462509	1582	1582	1583	1582	2757
484	20241004	123800	1346100217	1582	1582	1582	1582	1
485	20241004	123700	1346098635	1580	1583	1583	1580	650
486	20241004	123600	1345071214	1583	1584	1584	1583	163
487	20241004	123500	1344813180	1583	1582	1583	1582	297
488	20241004	123400	1344343201	1582	1582	1582	1582	9
489	20241004	123300	1344328963	1582	1582	1582	1582	43
490	20241004	123200	1344260937	1581	1581	1581	1581	0
491	20241004	123100	1344260937	1581	1581	1581	1581	84
492	20241004	123000	1344128133	1581	1582	1582	1581	396
493	20241004	122900	1343502022	1581	1580	1581	1580	265
494	20241004	122800	1343083257	1582	1582	1582	1580	4617
495	20241004	122700	1335779948	1582	1582	1582	1582	210
496	20241004	122600	1335447728	1582	1582	1582	1581	1199
497	20241004	122500	1333551504	1582	1582	1582	1581	1464
498	20241004	122400	1331235853	1581	1581	1581	1581	1083
499	20241004	122300	1329523630	1581	1581	1581	1581	28
500	20241004	122200	1329479362	1581	1582	1582	1581	289
501	20241004	122100	1329022226	1584	1586	1586	1582	41587
502	20241004	122000	1263106956	1588	1588	1588	1586	11
503	20241004	121900	1263089490	1588	1588	1588	1588	2515
504	20241004	121800	1259095670	1588	1586	1588	1586	3
505	20241004	121700	1259090908	1588	1587	1588	1587	50
506	20241004	121600	1259011530	1586	1587	1587	1586	289
507	20241004	121500	1258553171	1587	1586	1587	1586	1105
508	20241004	121400	1256800635	1586	1586	1586	1586	95
509	20241004	121300	1256649965	1588	1588	1588	1588	201
510	20241004	121200	1256330777	1585	1585	1585	1585	0
511	20241004	121100	1256330777	1585	1585	1585	1585	4795
512	20241004	121000	1248730702	1585	1585	1585	1585	0
513	20241004	120900	1248730702	1585	1586	1587	1585	2550
514	20241004	120800	1244685820	1587	1587	1587	1587	61
515	20241004	120700	1244589013	1588	1588	1588	1588	560
516	20241004	120600	1243699733	1586	1586	1586	1586	0
517	20241004	120500	1243699733	1586	1586	1586	1586	50
518	20241004	120400	1243620433	1588	1588	1588	1588	2
519	20241004	120300	1243617257	1588	1588	1588	1586	157
520	20241004	120200	1243368043	1586	1587	1587	1586	7957
521	20241004	120100	1230743777	1587	1587	1587	1587	170
522	20241004	120000	1230473987	1587	1587	1587	1587	910
523	20241004	115900	1229029817	1587	1587	1587	1587	5891
524	20241004	115800	1219680800	1588	1588	1588	1588	42
525	20241004	115700	1219614104	1587	1587	1587	1587	100
526	20241004	115600	1219455404	1587	1588	1588	1587	2197
527	20241004	115500	1215967994	1588	1589	1589	1588	899
528	20241004	115400	1214539589	1589	1589	1590	1589	212
529	20241004	115300	1214202621	1589	1590	1590	1588	3452
530	20241004	115200	1208717292	1589	1590	1591	1589	4769
531	20241004	115100	1201138061	1591	1590	1591	1590	227
532	20241004	115000	1200777130	1591	1590	1591	1590	1838
533	20241004	114900	1197854509	1590	1590	1590	1590	40
534	20241004	114800	1197790909	1590	1590	1590	1589	1880
535	20241004	114700	1194801759	1589	1589	1589	1589	191
536	20241004	114600	1194498260	1589	1590	1590	1589	58
537	20241004	114500	1194406097	1590	1588	1590	1588	504
538	20241004	114400	1193605741	1588	1590	1590	1588	8
539	20241004	114300	1193593023	1590	1587	1591	1587	1341
540	20241004	114200	1191461665	1588	1588	1588	1588	860
541	20241004	114100	1190095985	1588	1588	1588	1588	0
542	20241004	114000	1190095985	1588	1588	1588	1588	5
543	20241004	113900	1190088045	1587	1588	1588	1587	2138
544	20241004	113800	1186692905	1588	1588	1588	1588	101
545	20241004	113700	1186532517	1588	1587	1588	1587	503
546	20241004	113600	1185733974	1587	1588	1588	1587	43
547	20241004	113500	1185665693	1587	1588	1588	1587	303
548	20241004	113400	1185184829	1588	1590	1590	1588	848
549	20241004	113300	1183837813	1590	1590	1590	1590	5
550	20241004	113200	1183829863	1589	1590	1590	1589	614
551	20241004	113100	1182854186	1590	1590	1591	1590	680
552	20241004	113000	1181772797	1590	1590	1590	1590	1281
553	20241004	112900	1179736007	1589	1589	1590	1589	2452
554	20241004	112800	1175837675	1588	1588	1588	1588	58
555	20241004	112700	1175745571	1589	1590	1590	1588	4568
556	20241004	112600	1168482910	1590	1590	1590	1590	7
557	20241004	112500	1168471780	1588	1588	1589	1588	3032
558	20241004	112400	1163655025	1588	1587	1588	1587	291
559	20241004	112300	1163193166	1587	1585	1588	1585	3299
560	20241004	112200	1157958894	1586	1578	1586	1578	6339
561	20241004	112100	1147912671	1577	1577	1577	1577	604
562	20241004	112000	1146960163	1584	1584	1584	1584	192
563	20241004	111900	1146656035	1584	1584	1584	1584	143
564	20241004	111800	1146429523	1584	1583	1585	1583	4192
565	20241004	111700	1139788116	1584	1580	1584	1580	3710
566	20241004	111600	1133915870	1575	1581	1581	1575	2000
567	20241004	111500	1130760512	1582	1582	1582	1582	8
568	20241004	111400	1130747856	1580	1580	1582	1580	681
569	20241004	111300	1129671872	1582	1583	1583	1582	346
570	20241004	111200	1129124255	1583	1584	1584	1575	7964
571	20241004	111100	1116576155	1584	1575	1584	1575	203
572	20241004	111000	1116256421	1575	1575	1575	1575	1
573	20241004	110900	1116254846	1581	1581	1581	1581	3150
574	20241004	110800	1111274696	1581	1581	1581	1581	181
575	20241004	110700	1110988535	1581	1581	1581	1570	19071
576	20241004	110600	1081009953	1580	1582	1582	1580	2385
577	20241004	110500	1077238134	1582	1586	1586	1582	4328
578	20241004	110400	1070382976	1587	1586	1587	1586	733
579	20241004	110300	1069219798	1586	1586	1587	1586	68
580	20241004	110200	1069111940	1587	1587	1587	1587	110
581	20241004	110100	1068937370	1587	1587	1587	1586	852
582	20241004	110000	1067585277	1587	1588	1588	1587	2600
583	20241004	105900	1063456577	1588	1590	1590	1588	2927
584	20241004	105800	1058805839	1589	1590	1590	1589	19
585	20241004	105700	1058775636	1591	1591	1591	1591	10
586	20241004	105600	1058759726	1592	1592	1592	1592	1
587	20241004	105500	1058758134	1592	1592	1592	1592	22
588	20241004	105400	1058723110	1592	1592	1592	1592	513
589	20241004	105300	1057906414	1592	1588	1592	1588	14968
590	20241004	105200	1034127582	1587	1586	1587	1586	45
591	20241004	105100	1034056177	1587	1587	1587	1587	9
592	20241004	105000	1034041894	1587	1587	1587	1583	909
593	20241004	104900	1032602065	1587	1587	1587	1587	1
594	20241004	104800	1032600478	1587	1582	1587	1582	271
595	20241004	104700	1032171151	1582	1588	1588	1582	6
596	20241004	104600	1032161629	1588	1589	1589	1588	511
597	20241004	104500	1031349651	1589	1590	1590	1580	568
598	20241004	104400	1030447062	1580	1586	1590	1580	21668
599	20241004	104300	996160884	1586	1586	1586	1586	200
600	20241004	104200	995843684	1586	1588	1588	1586	5104
601	20241004	104100	987744721	1588	1587	1588	1587	153
602	20241004	104000	987501871	1587	1588	1588	1587	1916
603	20241004	103900	984461149	1588	1589	1589	1588	4325
604	20241004	103800	977592049	1590	1589	1590	1589	13
605	20241004	103700	977571384	1588	1588	1589	1588	571
606	20241004	103600	976664357	1588	1587	1588	1587	2238
607	20241004	103500	973112318	1587	1586	1587	1586	678
608	20241004	103400	972036840	1586	1587	1587	1586	893
609	20241004	103300	970620012	1588	1588	1588	1588	320
610	20241004	103200	970111852	1588	1589	1589	1588	1830
611	20241004	103100	967204091	1589	1589	1590	1589	1600
612	20241004	103000	964660143	1588	1587	1588	1587	13912
613	20241004	102900	942581798	1586	1586	1586	1586	100
614	20241004	102800	942423198	1587	1589	1589	1586	6111
615	20241004	102700	932720725	1590	1590	1590	1590	0
616	20241004	102600	932720725	1590	1588	1590	1588	375
617	20241004	102500	932125223	1588	1590	1590	1588	1845
618	20241004	102400	929192173	1592	1592	1592	1590	9386
619	20241004	102300	914250423	1592	1588	1592	1588	141
620	20241004	102200	914026511	1588	1592	1592	1586	1731
621	20241004	102100	911278071	1585	1594	1594	1585	24184
622	20241004	102000	872902901	1594	1595	1595	1594	956
623	20241004	101900	871378111	1595	1595	1596	1595	2724
624	20241004	101800	867032410	1595	1594	1595	1594	436
625	20241004	101700	866337309	1595	1595	1596	1595	1055
626	20241004	101600	864654562	1596	1596	1596	1596	214
627	20241004	101500	864313018	1595	1596	1596	1595	1451
628	20241004	101400	861997822	1597	1596	1597	1595	803
629	20241004	101300	860716245	1597	1598	1598	1596	3075
630	20241004	101200	855807366	1598	1600	1600	1597	3003
631	20241004	101100	851008804	1599	1597	1600	1597	5980
632	20241004	101000	841451198	1598	1599	1599	1598	2778
633	20241004	100900	837009940	1600	1599	1600	1599	321
634	20241004	100800	836496442	1599	1599	1600	1599	365
635	20241004	100700	835912775	1599	1600	1600	1599	974
636	20241004	100600	834355180	1600	1601	1601	1600	1274
637	20241004	100500	832316611	1600	1601	1602	1600	1865
638	20241004	100400	829331073	1602	1602	1602	1600	3977
639	20241004	100300	822964893	1603	1603	1603	1602	269
640	20241004	100200	822533950	1604	1604	1604	1601	10935
641	20241004	100100	805006912	1604	1601	1605	1601	10613
642	20241004	100000	787995432	1603	1594	1603	1593	10001
643	20241004	095900	772002791	1599	1591	1600	1591	34165
644	20241004	095800	717502924	1591	1592	1592	1591	3603
645	20241004	095700	711768620	1592	1590	1594	1590	12889
646	20241004	095600	691248803	1590	1587	1592	1587	3198
647	20241004	095500	686165638	1587	1589	1589	1586	3592
648	20241004	095400	680465276	1585	1593	1593	1585	3580
649	20241004	095300	674769841	1594	1592	1595	1590	18571
650	20241004	095200	645184714	1590	1588	1592	1584	14810
651	20241004	095100	621676132	1588	1587	1590	1586	11567
652	20241004	095000	603307184	1588	1580	1588	1580	16309
653	20241004	094900	577480214	1581	1575	1581	1575	11290
654	20241004	094800	559645764	1575	1575	1576	1575	1670
655	20241004	094700	557015503	1575	1579	1579	1572	2222
656	20241004	094600	553515819	1580	1581	1581	1580	27506
657	20241004	094500	510029155	1582	1582	1582	1581	3167
658	20241004	094400	505018962	1581	1582	1582	1581	2345
659	20241004	094300	501311294	1582	1582	1583	1580	4827
660	20241004	094200	493675307	1582	1574	1582	1574	14316
661	20241004	094100	471057037	1574	1572	1575	1572	4673
662	20241004	094000	463698369	1575	1567	1575	1567	12759
663	20241004	093900	443635801	1568	1565	1568	1565	5452
664	20241004	093800	435090547	1565	1564	1566	1560	8076
665	20241004	093700	422459647	1562	1564	1564	1560	1100
666	20241004	093600	420741238	1564	1560	1564	1560	1408
667	20241004	093500	418542057	1560	1565	1565	1560	3785
668	20241004	093400	412632904	1565	1565	1565	1562	1312
669	20241004	093300	410579627	1565	1565	1565	1562	220
670	20241004	093200	410235330	1565	1565	1565	1565	991
671	20241004	093100	408684415	1565	1565	1565	1564	4687
672	20241004	093000	401353944	1565	1564	1565	1564	2145
673	20241004	092900	397997119	1564	1561	1564	1561	1795
674	20241004	092800	395192439	1561	1561	1561	1561	380
675	20241004	092700	394599259	1560	1561	1561	1560	850
676	20241004	092600	393273139	1562	1560	1562	1560	2345
677	20241004	092500	389612085	1560	1557	1560	1557	12075
678	20241004	092400	370807341	1556	1553	1556	1553	10877
679	20241004	092300	353899319	1553	1554	1554	1553	1637
680	20241004	092200	351356959	1552	1551	1554	1551	579
681	20241004	092100	350458369	1551	1552	1555	1551	3232
682	20241004	092000	345443401	1552	1553	1553	1552	962
683	20241004	091900	343949538	1552	1551	1552	1550	5123
684	20241004	091800	336003787	1550	1550	1551	1548	31422
685	20241004	091700	287306135	1551	1553	1553	1551	11747
686	20241004	091600	269083301	1553	1555	1556	1552	12788
687	20241004	091500	249204059	1555	1556	1556	1554	13240
688	20241004	091400	228623509	1555	1554	1557	1554	6565
689	20241004	091300	218404533	1556	1557	1559	1555	15329
690	20241004	091200	194562315	1557	1557	1557	1556	5473
691	20241004	091100	186042855	1556	1564	1564	1556	17812
692	20241004	091000	158266568	1564	1563	1564	1561	3617
693	20241004	090900	152616967	1565	1565	1566	1562	16210
694	20241004	090800	127269504	1566	1565	1566	1565	3054
695	20241004	090700	122489927	1565	1565	1565	1565	1616
696	20241004	090600	119960887	1565	1564	1565	1563	1059
697	20241004	090500	118304596	1564	1564	1566	1564	4332
698	20241004	090400	111523623	1564	1561	1564	1557	27765
699	20241004	090300	68150479	1562	1558	1562	1555	990
700	20241004	090200	66606817	1560	1569	1569	1559	11604
701	20241004	090100	48485302	1569	1570	1570	1569	259
702	20241004	090000	48078682	1560	1560	1572	1560	30779