KissMeData/227100/min/candle-20241021.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241021	204900	1889003546	1200	1200	1200	1200	16375
3	20241021	204800	1889003546	1200	1200	1200	1200	0
4	20241021	204700	1889003546	1200	1200	1200	1200	0
5	20241021	204600	1889003546	1200	1200	1200	1200	0
6	20241021	204500	1889003546	1200	1200	1200	1200	0
7	20241021	204400	1889003546	1200	1200	1200	1200	0
8	20241021	204300	1889003546	1200	1200	1200	1200	0
9	20241021	204200	1889003546	1200	1200	1200	1200	0
10	20241021	204100	1889003546	1200	1200	1200	1200	0
11	20241021	204000	1889003546	1200	1200	1200	1200	0
12	20241021	203900	1889003546	1200	1200	1200	1200	0
13	20241021	203800	1889003546	1200	1200	1200	1200	0
14	20241021	203700	1889003546	1200	1200	1200	1200	0
15	20241021	203600	1889003546	1200	1200	1200	1200	0
16	20241021	203500	1889003546	1200	1200	1200	1200	0
17	20241021	203400	1889003546	1200	1200	1200	1200	0
18	20241021	203300	1889003546	1200	1200	1200	1200	0
19	20241021	203200	1889003546	1200	1200	1200	1200	0
20	20241021	203100	1889003546	1200	1200	1200	1200	0
21	20241021	203000	1889003546	1200	1200	1200	1200	0
22	20241021	202900	1889003546	1200	1200	1200	1200	0
23	20241021	202800	1889003546	1200	1200	1200	1200	0
24	20241021	202700	1889003546	1200	1200	1200	1200	0
25	20241021	202600	1889003546	1200	1200	1200	1200	0
26	20241021	202500	1889003546	1200	1200	1200	1200	0
27	20241021	202400	1889003546	1200	1200	1200	1200	0
28	20241021	202300	1889003546	1200	1200	1200	1200	0
29	20241021	202200	1889003546	1200	1200	1200	1200	0
30	20241021	202100	1889003546	1200	1200	1200	1200	0
31	20241021	202000	1889003546	1200	1200	1200	1200	0
32	20241021	201900	1889003546	1200	1200	1200	1200	16375
33	20241021	201800	1889003546	1200	1200	1200	1200	0
34	20241021	201700	1889003546	1200	1200	1200	1200	0
35	20241021	201600	1889003546	1200	1200	1200	1200	0
36	20241021	201500	1889003546	1200	1200	1200	1200	0
37	20241021	201400	1889003546	1200	1200	1200	1200	0
38	20241021	201300	1889003546	1200	1200	1200	1200	0
39	20241021	201200	1889003546	1200	1200	1200	1200	0
40	20241021	201100	1889003546	1200	1200	1200	1200	0
41	20241021	201000	1889003546	1200	1200	1200	1200	0
42	20241021	200900	1889003546	1200	1200	1200	1200	0
43	20241021	200800	1889003546	1200	1200	1200	1200	0
44	20241021	200700	1889003546	1200	1200	1200	1200	0
45	20241021	200600	1889003546	1200	1200	1200	1200	0
46	20241021	200500	1889003546	1200	1200	1200	1200	0
47	20241021	200400	1889003546	1200	1200	1200	1200	0
48	20241021	200300	1889003546	1200	1200	1200	1200	0
49	20241021	200200	1889003546	1200	1200	1200	1200	0
50	20241021	200100	1889003546	1200	1200	1200	1200	0
51	20241021	200000	1889003546	1200	1200	1200	1200	0
52	20241021	195900	1889003546	1200	1200	1200	1200	0
53	20241021	195800	1889003546	1200	1200	1200	1200	0
54	20241021	195700	1889003546	1200	1200	1200	1200	0
55	20241021	195600	1889003546	1200	1200	1200	1200	0
56	20241021	195500	1889003546	1200	1200	1200	1200	0
57	20241021	195400	1889003546	1200	1200	1200	1200	0
58	20241021	195300	1889003546	1200	1200	1200	1200	0
59	20241021	195200	1889003546	1200	1200	1200	1200	0
60	20241021	195100	1889003546	1200	1200	1200	1200	0
61	20241021	195000	1889003546	1200	1200	1200	1200	0
62	20241021	194900	1889003546	1200	1200	1200	1200	16375
63	20241021	194800	1889003546	1200	1200	1200	1200	0
64	20241021	194700	1889003546	1200	1200	1200	1200	0
65	20241021	194600	1889003546	1200	1200	1200	1200	0
66	20241021	194500	1889003546	1200	1200	1200	1200	0
67	20241021	194400	1889003546	1200	1200	1200	1200	0
68	20241021	194300	1889003546	1200	1200	1200	1200	0
69	20241021	194200	1889003546	1200	1200	1200	1200	0
70	20241021	194100	1889003546	1200	1200	1200	1200	0
71	20241021	194000	1889003546	1200	1200	1200	1200	0
72	20241021	193900	1889003546	1200	1200	1200	1200	0
73	20241021	193800	1889003546	1200	1200	1200	1200	0
74	20241021	193700	1889003546	1200	1200	1200	1200	0
75	20241021	193600	1889003546	1200	1200	1200	1200	0
76	20241021	193500	1889003546	1200	1200	1200	1200	0
77	20241021	193400	1889003546	1200	1200	1200	1200	0
78	20241021	193300	1889003546	1200	1200	1200	1200	0
79	20241021	193200	1889003546	1200	1200	1200	1200	0
80	20241021	193100	1889003546	1200	1200	1200	1200	0
81	20241021	193000	1889003546	1200	1200	1200	1200	0
82	20241021	192900	1889003546	1200	1200	1200	1200	0
83	20241021	192800	1889003546	1200	1200	1200	1200	0
84	20241021	192700	1889003546	1200	1200	1200	1200	0
85	20241021	192600	1889003546	1200	1200	1200	1200	0
86	20241021	192500	1889003546	1200	1200	1200	1200	0
87	20241021	192400	1889003546	1200	1200	1200	1200	0
88	20241021	192300	1889003546	1200	1200	1200	1200	0
89	20241021	192200	1889003546	1200	1200	1200	1200	0
90	20241021	192100	1889003546	1200	1200	1200	1200	0
91	20241021	192000	1889003546	1200	1200	1200	1200	0
92	20241021	191900	1889003546	1200	1200	1200	1200	16375
93	20241021	191800	1889003546	1200	1200	1200	1200	0
94	20241021	191700	1889003546	1200	1200	1200	1200	0
95	20241021	191600	1889003546	1200	1200	1200	1200	0
96	20241021	191500	1889003546	1200	1200	1200	1200	0
97	20241021	191400	1889003546	1200	1200	1200	1200	0
98	20241021	191300	1889003546	1200	1200	1200	1200	0
99	20241021	191200	1889003546	1200	1200	1200	1200	0
100	20241021	191100	1889003546	1200	1200	1200	1200	0
101	20241021	191000	1889003546	1200	1200	1200	1200	0
102	20241021	190900	1889003546	1200	1200	1200	1200	0
103	20241021	190800	1889003546	1200	1200	1200	1200	0
104	20241021	190700	1889003546	1200	1200	1200	1200	0
105	20241021	190600	1889003546	1200	1200	1200	1200	0
106	20241021	190500	1889003546	1200	1200	1200	1200	0
107	20241021	190400	1889003546	1200	1200	1200	1200	0
108	20241021	190300	1889003546	1200	1200	1200	1200	0
109	20241021	190200	1889003546	1200	1200	1200	1200	0
110	20241021	190100	1889003546	1200	1200	1200	1200	0
111	20241021	190000	1889003546	1200	1200	1200	1200	0
112	20241021	185900	1889003546	1200	1200	1200	1200	0
113	20241021	185800	1889003546	1200	1200	1200	1200	0
114	20241021	185700	1889003546	1200	1200	1200	1200	0
115	20241021	185600	1889003546	1200	1200	1200	1200	0
116	20241021	185500	1889003546	1200	1200	1200	1200	0
117	20241021	185400	1889003546	1200	1200	1200	1200	0
118	20241021	185300	1889003546	1200	1200	1200	1200	0
119	20241021	185200	1889003546	1200	1200	1200	1200	0
120	20241021	185100	1889003546	1200	1200	1200	1200	0
121	20241021	185000	1889003546	1200	1200	1200	1200	0
122	20241021	184900	1889003546	1200	1200	1200	1200	16375
123	20241021	184800	1889003546	1200	1200	1200	1200	0
124	20241021	184700	1889003546	1200	1200	1200	1200	0
125	20241021	184600	1889003546	1200	1200	1200	1200	0
126	20241021	184500	1889003546	1200	1200	1200	1200	0
127	20241021	184400	1889003546	1200	1200	1200	1200	0
128	20241021	184300	1889003546	1200	1200	1200	1200	0
129	20241021	184200	1889003546	1200	1200	1200	1200	0
130	20241021	184100	1889003546	1200	1200	1200	1200	0
131	20241021	184000	1889003546	1200	1200	1200	1200	0
132	20241021	183900	1889003546	1200	1200	1200	1200	0
133	20241021	183800	1889003546	1200	1200	1200	1200	0
134	20241021	183700	1889003546	1200	1200	1200	1200	0
135	20241021	183600	1889003546	1200	1200	1200	1200	0
136	20241021	183500	1889003546	1200	1200	1200	1200	0
137	20241021	183400	1889003546	1200	1200	1200	1200	0
138	20241021	183300	1889003546	1200	1200	1200	1200	0
139	20241021	183200	1889003546	1200	1200	1200	1200	0
140	20241021	183100	1889003546	1200	1200	1200	1200	0
141	20241021	183000	1889003546	1200	1200	1200	1200	0
142	20241021	182900	1889003546	1200	1200	1200	1200	0
143	20241021	182800	1889003546	1200	1200	1200	1200	0
144	20241021	182700	1889003546	1200	1200	1200	1200	0
145	20241021	182600	1889003546	1200	1200	1200	1200	0
146	20241021	182500	1889003546	1200	1200	1200	1200	0
147	20241021	182400	1889003546	1200	1200	1200	1200	0
148	20241021	182300	1889003546	1200	1200	1200	1200	0
149	20241021	182200	1889003546	1200	1200	1200	1200	0
150	20241021	182100	1889003546	1200	1200	1200	1200	0
151	20241021	182000	1889003546	1200	1200	1200	1200	0
152	20241021	181900	1889003546	1200	1200	1200	1200	16375
153	20241021	181800	1889003546	1200	1200	1200	1200	0
154	20241021	181700	1889003546	1200	1200	1200	1200	0
155	20241021	181600	1889003546	1200	1200	1200	1200	0
156	20241021	181500	1889003546	1200	1200	1200	1200	0
157	20241021	181400	1889003546	1200	1200	1200	1200	0
158	20241021	181300	1889003546	1200	1200	1200	1200	0
159	20241021	181200	1889003546	1200	1200	1200	1200	0
160	20241021	181100	1889003546	1200	1200	1200	1200	0
161	20241021	181000	1889003546	1200	1200	1200	1200	0
162	20241021	180900	1889003546	1200	1200	1200	1200	0
163	20241021	180800	1889003546	1200	1200	1200	1200	0
164	20241021	180700	1889003546	1200	1200	1200	1200	0
165	20241021	180600	1889003546	1200	1200	1200	1200	0
166	20241021	180500	1889003546	1200	1200	1200	1200	0
167	20241021	180400	1889003546	1200	1200	1200	1200	0
168	20241021	180300	1889003546	1200	1200	1200	1200	0
169	20241021	180200	1889003546	1200	1200	1200	1200	0
170	20241021	180100	1889003546	1200	1200	1200	1200	0
171	20241021	180000	1889003546	1200	1200	1200	1200	0
172	20241021	175900	1889003546	1200	1200	1200	1200	0
173	20241021	175800	1889003546	1200	1200	1200	1200	0
174	20241021	175700	1889003546	1200	1200	1200	1200	0
175	20241021	175600	1889003546	1200	1200	1200	1200	0
176	20241021	175500	1889003546	1200	1200	1200	1200	0
177	20241021	175400	1889003546	1200	1200	1200	1200	0
178	20241021	175300	1889003546	1200	1200	1200	1200	0
179	20241021	175200	1889003546	1200	1200	1200	1200	0
180	20241021	175100	1889003546	1200	1200	1200	1200	0
181	20241021	175000	1889003546	1200	1200	1200	1200	0
182	20241021	174900	1889003546	1200	1200	1200	1200	16375
183	20241021	174800	1889003546	1200	1200	1200	1200	0
184	20241021	174700	1889003546	1200	1200	1200	1200	0
185	20241021	174600	1889003546	1200	1200	1200	1200	0
186	20241021	174500	1889003546	1200	1200	1200	1200	0
187	20241021	174400	1889003546	1200	1200	1200	1200	0
188	20241021	174300	1889003546	1200	1200	1200	1200	0
189	20241021	174200	1889003546	1200	1200	1200	1200	0
190	20241021	174100	1889003546	1200	1200	1200	1200	0
191	20241021	174000	1889003546	1200	1200	1200	1200	0
192	20241021	173900	1889003546	1200	1200	1200	1200	0
193	20241021	173800	1889003546	1200	1200	1200	1200	0
194	20241021	173700	1889003546	1200	1200	1200	1200	0
195	20241021	173600	1889003546	1200	1200	1200	1200	0
196	20241021	173500	1889003546	1200	1200	1200	1200	0
197	20241021	173400	1889003546	1200	1200	1200	1200	0
198	20241021	173300	1889003546	1200	1200	1200	1200	0
199	20241021	173200	1889003546	1200	1200	1200	1200	0
200	20241021	173100	1889003546	1200	1200	1200	1200	0
201	20241021	173000	1889003546	1200	1200	1200	1200	0
202	20241021	172900	1889003546	1200	1200	1200	1200	0
203	20241021	172800	1889003546	1200	1200	1200	1200	0
204	20241021	172700	1889003546	1200	1200	1200	1200	0
205	20241021	172600	1889003546	1200	1200	1200	1200	0
206	20241021	172500	1889003546	1200	1200	1200	1200	0
207	20241021	172400	1889003546	1200	1200	1200	1200	0
208	20241021	172300	1889003546	1200	1200	1200	1200	0
209	20241021	172200	1889003546	1200	1200	1200	1200	0
210	20241021	172100	1889003546	1200	1200	1200	1200	0
211	20241021	172000	1889003546	1200	1200	1200	1200	0
212	20241021	171900	1889003546	1200	1200	1200	1200	16375
213	20241021	171800	1889003546	1200	1200	1200	1200	0
214	20241021	171700	1889003546	1200	1200	1200	1200	0
215	20241021	171600	1889003546	1200	1200	1200	1200	0
216	20241021	171500	1889003546	1200	1200	1200	1200	0
217	20241021	171400	1889003546	1200	1200	1200	1200	0
218	20241021	171300	1889003546	1200	1200	1200	1200	0
219	20241021	171200	1889003546	1200	1200	1200	1200	0
220	20241021	171100	1889003546	1200	1200	1200	1200	0
221	20241021	171000	1889003546	1200	1200	1200	1200	0
222	20241021	170900	1889003546	1200	1200	1200	1200	0
223	20241021	170800	1889003546	1200	1200	1200	1200	0
224	20241021	170700	1889003546	1200	1200	1200	1200	0
225	20241021	170600	1889003546	1200	1200	1200	1200	0
226	20241021	170500	1889003546	1200	1200	1200	1200	0
227	20241021	170400	1889003546	1200	1200	1200	1200	0
228	20241021	170300	1889003546	1200	1200	1200	1200	0
229	20241021	170200	1889003546	1200	1200	1200	1200	0
230	20241021	170100	1889003546	1200	1200	1200	1200	0
231	20241021	170000	1889003546	1200	1200	1200	1200	0
232	20241021	165900	1889003546	1200	1200	1200	1200	0
233	20241021	165800	1889003546	1200	1200	1200	1200	0
234	20241021	165700	1889003546	1200	1200	1200	1200	0
235	20241021	165600	1889003546	1200	1200	1200	1200	0
236	20241021	165500	1889003546	1200	1200	1200	1200	0
237	20241021	165400	1889003546	1200	1200	1200	1200	0
238	20241021	165300	1889003546	1200	1200	1200	1200	0
239	20241021	165200	1889003546	1200	1200	1200	1200	0
240	20241021	165100	1889003546	1200	1200	1200	1200	0
241	20241021	165000	1889003546	1200	1200	1200	1200	0
242	20241021	164900	1889003546	1200	1200	1200	1200	16375
243	20241021	164800	1889003546	1200	1200	1200	1200	0
244	20241021	164700	1889003546	1200	1200	1200	1200	0
245	20241021	164600	1889003546	1200	1200	1200	1200	0
246	20241021	164500	1889003546	1200	1200	1200	1200	0
247	20241021	164400	1889003546	1200	1200	1200	1200	0
248	20241021	164300	1889003546	1200	1200	1200	1200	0
249	20241021	164200	1889003546	1200	1200	1200	1200	0
250	20241021	164100	1889003546	1200	1200	1200	1200	0
251	20241021	164000	1889003546	1200	1200	1200	1200	0
252	20241021	163900	1889003546	1200	1200	1200	1200	0
253	20241021	163800	1889003546	1200	1200	1200	1200	0
254	20241021	163700	1889003546	1200	1200	1200	1200	0
255	20241021	163600	1889003546	1200	1200	1200	1200	0
256	20241021	163500	1889003546	1200	1200	1200	1200	0
257	20241021	163400	1889003546	1200	1200	1200	1200	0
258	20241021	163300	1889003546	1200	1200	1200	1200	0
259	20241021	163200	1889003546	1200	1200	1200	1200	0
260	20241021	163100	1889003546	1200	1200	1200	1200	0
261	20241021	163000	1889003546	1200	1200	1200	1200	0
262	20241021	162900	1889003546	1200	1200	1200	1200	0
263	20241021	162800	1889003546	1200	1200	1200	1200	0
264	20241021	162700	1889003546	1200	1200	1200	1200	0
265	20241021	162600	1889003546	1200	1200	1200	1200	0
266	20241021	162500	1889003546	1200	1200	1200	1200	0
267	20241021	162400	1889003546	1200	1200	1200	1200	0
268	20241021	162300	1889003546	1200	1200	1200	1200	0
269	20241021	162200	1889003546	1200	1200	1200	1200	0
270	20241021	162100	1889003546	1200	1200	1200	1200	0
271	20241021	162000	1889003546	1200	1200	1200	1200	0
272	20241021	161900	1889003546	1200	1200	1200	1200	16375
273	20241021	161800	1889003546	1200	1200	1200	1200	0
274	20241021	161700	1889003546	1200	1200	1200	1200	0
275	20241021	161600	1889003546	1200	1200	1200	1200	0
276	20241021	161500	1889003546	1200	1200	1200	1200	0
277	20241021	161400	1889003546	1200	1200	1200	1200	0
278	20241021	161300	1889003546	1200	1200	1200	1200	0
279	20241021	161200	1889003546	1200	1200	1200	1200	0
280	20241021	161100	1889003546	1200	1200	1200	1200	0
281	20241021	161000	1889003546	1200	1200	1200	1200	0
282	20241021	160900	1889003546	1200	1200	1200	1200	0
283	20241021	160800	1889003546	1200	1200	1200	1200	0
284	20241021	160700	1889003546	1200	1200	1200	1200	0
285	20241021	160600	1889003546	1200	1200	1200	1200	0
286	20241021	160500	1889003546	1200	1200	1200	1200	0
287	20241021	160400	1889003546	1200	1200	1200	1200	0
288	20241021	160300	1889003546	1200	1200	1200	1200	0
289	20241021	160200	1889003546	1200	1200	1200	1200	0
290	20241021	160100	1889003546	1200	1200	1200	1200	0
291	20241021	160000	1889003546	1200	1200	1200	1200	0
292	20241021	155900	1889003546	1200	1200	1200	1200	0
293	20241021	155800	1889003546	1200	1200	1200	1200	0
294	20241021	155700	1889003546	1200	1200	1200	1200	0
295	20241021	155600	1889003546	1200	1200	1200	1200	0
296	20241021	155500	1889003546	1200	1200	1200	1200	0
297	20241021	155400	1889003546	1200	1200	1200	1200	0
298	20241021	155300	1889003546	1200	1200	1200	1200	0
299	20241021	155200	1889003546	1200	1200	1200	1200	0
300	20241021	155100	1889003546	1200	1200	1200	1200	0
301	20241021	155000	1889003546	1200	1200	1200	1200	0
302	20241021	154900	1889003546	1200	1200	1200	1200	16375
303	20241021	154800	1889003546	1200	1200	1200	1200	0
304	20241021	154700	1889003546	1200	1200	1200	1200	0
305	20241021	154600	1889003546	1200	1200	1200	1200	0
306	20241021	154500	1889003546	1200	1200	1200	1200	0
307	20241021	154400	1889003546	1200	1200	1200	1200	0
308	20241021	154300	1889003546	1200	1200	1200	1200	0
309	20241021	154200	1889003546	1200	1200	1200	1200	0
310	20241021	154100	1889003546	1200	1200	1200	1200	0
311	20241021	154000	1889003546	1200	1200	1200	1200	0
312	20241021	153900	1889003546	1200	1200	1200	1200	0
313	20241021	153800	1889003546	1200	1200	1200	1200	0
314	20241021	153700	1889003546	1200	1200	1200	1200	0
315	20241021	153600	1889003546	1200	1200	1200	1200	0
316	20241021	153500	1889003546	1200	1200	1200	1200	0
317	20241021	153400	1889003546	1200	1200	1200	1200	0
318	20241021	153300	1889003546	1200	1200	1200	1200	0
319	20241021	153200	1889003546	1200	1200	1200	1200	0
320	20241021	153100	1889003546	1200	1200	1200	1200	0
321	20241021	153000	1889003546	1200	1200	1200	1200	16375
322	20241021	152900	1869353546	1207	1207	1207	1207	0
323	20241021	152800	1869353546	1207	1207	1207	1207	0
324	20241021	152700	1869353546	1207	1207	1207	1207	0
325	20241021	152600	1869353546	1207	1207	1207	1207	0
326	20241021	152500	1869353546	1207	1207	1207	1207	0
327	20241021	152400	1869353546	1207	1207	1207	1207	0
328	20241021	152300	1869353546	1207	1207	1207	1207	0
329	20241021	152200	1869353546	1207	1207	1207	1207	0
330	20241021	152100	1869353546	1207	1207	1207	1207	0
331	20241021	152000	1869353546	1207	1207	1207	1207	0
332	20241021	151900	1869353546	1207	1199	1208	1198	4043
333	20241021	151800	1864506205	1214	1208	1218	1196	4907
334	20241021	151700	1858623002	1221	1206	1221	1204	3845
335	20241021	151600	1853981961	1206	1232	1232	1206	11325
336	20241021	151500	1840174417	1232	1240	1240	1232	2186
337	20241021	151400	1837479897	1232	1237	1237	1232	11151
338	20241021	151300	1823730601	1241	1241	1241	1225	5811
339	20241021	151200	1816550793	1241	1244	1253	1240	14499
340	20241021	151100	1798447098	1243	1225	1250	1225	14524
341	20241021	151000	1780476851	1225	1230	1235	1225	9711
342	20241021	150900	1768555786	1230	1202	1235	1202	28380
343	20241021	150800	1733690985	1215	1210	1215	1202	10645
344	20241021	150700	1720786407	1210	1198	1210	1198	17306
345	20241021	150600	1699985340	1197	1198	1198	1197	2171
346	20241021	150500	1697386440	1199	1197	1199	1197	1219
347	20241021	150400	1695926325	1197	1197	1198	1197	10270
348	20241021	150300	1683629665	1197	1190	1197	1190	2695
349	20241021	150200	1680411876	1185	1190	1190	1185	1022
350	20241021	150100	1679200781	1185	1191	1192	1185	457
351	20241021	150000	1678657100	1185	1186	1196	1185	2451
352	20241021	145900	1675750335	1195	1186	1195	1186	3019
353	20241021	145800	1672146250	1186	1186	1194	1186	1132
354	20241021	145700	1670803618	1198	1194	1198	1194	1110
355	20241021	145600	1669477488	1195	1193	1195	1193	225
356	20241021	145500	1669209013	1192	1188	1192	1185	904
357	20241021	145400	1668132792	1188	1183	1188	1183	4516
358	20241021	145300	1662788864	1183	1183	1187	1183	3025
359	20241021	145200	1659210285	1183	1188	1188	1183	24
360	20241021	145100	1659181873	1182	1185	1188	1182	1403
361	20241021	145000	1657523086	1189	1185	1189	1185	1944
362	20241021	144900	1655219442	1191	1190	1191	1184	2443
363	20241021	144800	1652317293	1186	1191	1191	1186	829
364	20241021	144700	1651331674	1191	1190	1191	1190	5889
365	20241021	144600	1644323755	1191	1193	1193	1191	114
366	20241021	144500	1644187953	1193	1189	1193	1182	1847
367	20241021	144400	1641998094	1189	1189	1189	1186	1106
368	20241021	144300	1640685651	1189	1191	1191	1188	69
369	20241021	144200	1640603672	1181	1186	1195	1178	9252
370	20241021	144100	1629663065	1181	1190	1190	1181	5138
371	20241021	144000	1623587458	1183	1190	1190	1182	13798
372	20241021	143900	1607242143	1190	1193	1198	1190	5879
373	20241021	143800	1600235101	1193	1195	1197	1191	14590
374	20241021	143700	1582824711	1195	1205	1205	1193	5860
375	20241021	143600	1575821807	1198	1203	1204	1198	14115
376	20241021	143500	1558889103	1203	1218	1219	1202	17947
377	20241021	143400	1537222351	1219	1220	1221	1208	4330
378	20241021	143300	1531963744	1208	1218	1221	1204	12194
379	20241021	143200	1517238334	1221	1241	1241	1221	14868
380	20241021	143100	1499022410	1243	1232	1244	1221	27635
381	20241021	143000	1464824495	1250	1222	1250	1194	31940
382	20241021	142900	1425774811	1203	1232	1250	1203	44920
383	20241021	142800	1370751934	1237	1242	1280	1222	161435
384	20241021	142700	1168114711	1222	1222	1222	1222	0
385	20241021	142600	1168114711	1222	1222	1222	1222	0
386	20241021	142500	1168114711	1222	1190	1222	1190	23158
387	20241021	142400	1139977621	1199	1195	1199	1195	1139
388	20241021	142300	1138612750	1188	1195	1196	1188	1060
389	20241021	142200	1137346058	1195	1189	1195	1188	9889
390	20241021	142100	1125542652	1189	1188	1189	1188	822
391	20241021	142000	1124565878	1188	1188	1188	1188	0
392	20241021	141900	1124565878	1188	1188	1188	1188	2
393	20241021	141800	1124563502	1181	1181	1181	1181	0
394	20241021	141700	1124563502	1181	1183	1184	1181	1007
395	20241021	141600	1123373698	1181	1181	1181	1181	0
396	20241021	141500	1123373698	1181	1186	1192	1181	1940
397	20241021	141400	1121066827	1192	1192	1192	1192	0
398	20241021	141300	1121066827	1192	1192	1192	1192	0
399	20241021	141200	1121066827	1192	1186	1192	1186	8390
400	20241021	141100	1111065953	1192	1193	1194	1186	5116
401	20241021	141000	1104960774	1192	1188	1192	1186	3803
402	20241021	140900	1100430486	1186	1191	1191	1186	1699
403	20241021	140800	1098415192	1192	1186	1192	1186	166
404	20241021	140700	1098217545	1186	1186	1186	1186	368
405	20241021	140600	1097781097	1185	1187	1187	1185	51
406	20241021	140500	1097720660	1186	1186	1186	1186	320
407	20241021	140400	1097341140	1186	1186	1186	1186	0
408	20241021	140300	1097341140	1186	1186	1186	1186	1047
409	20241021	140200	1096099398	1186	1186	1186	1186	523
410	20241021	140100	1095479120	1186	1186	1195	1186	2028
411	20241021	140000	1093057606	1186	1194	1195	1186	1334
412	20241021	135900	1091473745	1194	1175	1194	1175	14106
413	20241021	135800	1074745992	1175	1171	1175	1171	1119
414	20241021	135700	1073431929	1168	1166	1168	1166	5360
415	20241021	135600	1067181449	1168	1168	1168	1168	0
416	20241021	135500	1067181449	1168	1163	1168	1163	617
417	20241021	135400	1066463293	1168	1170	1171	1168	4013
418	20241021	135300	1061768079	1170	1170	1170	1170	0
419	20241021	135200	1061768079	1170	1167	1170	1163	4653
420	20241021	135100	1056354046	1173	1173	1173	1173	17
421	20241021	135000	1056334105	1173	1173	1173	1173	8
422	20241021	134900	1056324721	1173	1173	1173	1173	100
423	20241021	134800	1056207421	1175	1175	1175	1175	177
424	20241021	134700	1055999446	1175	1170	1175	1170	198
425	20241021	134600	1055766996	1175	1175	1175	1175	13
426	20241021	134500	1055751721	1175	1175	1175	1170	106
427	20241021	134400	1055627421	1178	1177	1178	1177	247
428	20241021	134300	1055336689	1177	1177	1177	1177	112
429	20241021	134200	1055204865	1179	1179	1179	1179	0
430	20241021	134100	1055204865	1179	1179	1179	1179	0
431	20241021	134000	1055204865	1179	1179	1179	1179	20
432	20241021	133900	1055181285	1164	1173	1173	1164	4601
433	20241021	133800	1049810786	1189	1189	1189	1189	0
434	20241021	133700	1049810786	1189	1177	1189	1177	4587
435	20241021	133600	1044389988	1177	1169	1177	1169	2010
436	20241021	133500	1042030774	1167	1167	1167	1167	150
437	20241021	133400	1041855724	1167	1165	1167	1165	1747
438	20241021	133300	1039818628	1165	1165	1165	1164	126
439	20241021	133200	1039671911	1164	1164	1164	1164	300
440	20241021	133100	1039322711	1166	1166	1166	1166	0
441	20241021	133000	1039322711	1166	1164	1166	1164	11
442	20241021	132900	1039309905	1167	1167	1167	1167	5
443	20241021	132800	1039304070	1167	1164	1167	1164	616
444	20241021	132700	1038587040	1164	1166	1166	1163	7993
445	20241021	132600	1029288370	1166	1166	1166	1166	456
446	20241021	132500	1028756674	1166	1166	1166	1166	10
447	20241021	132400	1028745014	1167	1167	1167	1167	1
448	20241021	132300	1028743847	1166	1166	1166	1166	358
449	20241021	132200	1028326419	1166	1166	1166	1166	100
450	20241021	132100	1028209819	1166	1166	1166	1166	0
451	20241021	132000	1028209819	1166	1166	1166	1166	0
452	20241021	131900	1028209819	1166	1166	1166	1166	220
453	20241021	131800	1027953299	1166	1166	1166	1166	146
454	20241021	131700	1027783063	1166	1167	1168	1166	719
455	20241021	131600	1026944605	1168	1168	1168	1168	282
456	20241021	131500	1026615229	1168	1176	1176	1168	43
457	20241021	131400	1026564669	1171	1171	1171	1171	0
458	20241021	131300	1026564669	1171	1171	1177	1171	553
459	20241021	131200	1025916974	1165	1165	1165	1165	0
460	20241021	131100	1025916974	1165	1165	1165	1165	353
461	20241021	131000	1025505729	1170	1171	1171	1165	47
462	20241021	130900	1025450743	1163	1164	1164	1163	453
463	20241021	130800	1024923897	1167	1176	1176	1165	17058
464	20241021	130700	1004955139	1176	1178	1178	1176	1657
465	20241021	130600	1003006153	1180	1180	1180	1180	2718
466	20241021	130500	999798913	1181	1182	1182	1181	1584
467	20241021	130400	997927945	1182	1189	1189	1182	504
468	20241021	130300	997328696	1182	1182	1182	1182	1
469	20241021	130200	997327514	1190	1190	1190	1190	76
470	20241021	130100	997237074	1190	1188	1190	1188	2000
471	20241021	130000	994858770	1182	1182	1182	1182	0
472	20241021	125900	994858770	1182	1183	1183	1182	574
473	20241021	125800	994179878	1191	1185	1191	1184	3490
474	20241021	125700	990046401	1184	1194	1194	1184	2
475	20241021	125600	990044023	1194	1186	1194	1182	1002
476	20241021	125500	988850814	1181	1181	1181	1181	3324
477	20241021	125400	984925170	1181	1184	1184	1181	958
478	20241021	125300	983792548	1184	1186	1186	1184	173
479	20241021	125200	983587461	1188	1188	1188	1187	1537
480	20241021	125100	981761619	1188	1188	1188	1188	6727
481	20241021	125000	973769943	1188	1190	1196	1188	661
482	20241021	124900	972980683	1199	1199	1199	1199	6
483	20241021	124800	972973489	1191	1199	1200	1191	3467
484	20241021	124700	968822342	1200	1200	1200	1200	2683
485	20241021	124600	965602742	1200	1189	1200	1189	1920
486	20241021	124500	963315561	1189	1195	1195	1189	7914
487	20241021	124400	953881110	1203	1203	1203	1195	595
488	20241021	124300	953165709	1204	1204	1204	1204	2901
489	20241021	124200	949672905	1205	1194	1205	1194	236
490	20241021	124100	949388965	1205	1205	1205	1193	3879
491	20241021	124000	944714796	1205	1193	1205	1193	8976
492	20241021	123900	933973334	1190	1191	1191	1190	2361
493	20241021	123800	931163743	1193	1193	1193	1193	942
494	20241021	123700	930039937	1194	1194	1194	1194	0
495	20241021	123600	930039937	1194	1194	1194	1194	0
496	20241021	123500	930039937	1194	1194	1194	1194	118
497	20241021	123400	929899045	1187	1187	1187	1187	0
498	20241021	123300	929899045	1187	1187	1187	1187	1591
499	20241021	123200	928010528	1187	1187	1187	1187	90
500	20241021	123100	927903698	1186	1186	1186	1186	0
501	20241021	123000	927903698	1186	1186	1186	1186	1
502	20241021	122900	927902512	1195	1195	1195	1194	3
503	20241021	122800	927898928	1185	1189	1189	1185	1650
504	20241021	122700	925941178	1185	1187	1187	1185	483
505	20241021	122600	925368329	1196	1188	1196	1188	136
506	20241021	122500	925206618	1188	1189	1189	1188	800
507	20241021	122400	924256046	1189	1196	1196	1189	156
508	20241021	122300	924069511	1196	1196	1196	1196	0
509	20241021	122200	924069511	1196	1193	1196	1193	628
510	20241021	122100	923319624	1188	1188	1188	1188	0
511	20241021	122000	923319624	1188	1188	1188	1188	40
512	20241021	121900	923272104	1187	1187	1187	1187	26
513	20241021	121800	923241242	1187	1190	1190	1187	2496
514	20241021	121700	920277200	1190	1190	1190	1190	500
515	20241021	121600	919682200	1192	1192	1192	1192	40
516	20241021	121500	919634520	1196	1196	1196	1196	2
517	20241021	121400	919632128	1189	1189	1189	1189	106
518	20241021	121300	919506094	1196	1188	1196	1188	33
519	20241021	121200	919466706	1197	1197	1197	1197	1454
520	20241021	121100	917726268	1197	1195	1197	1195	1072
521	20241021	121000	916444206	1196	1196	1196	1196	0
522	20241021	120900	916444206	1196	1188	1196	1186	2067
523	20241021	120800	913991488	1185	1185	1185	1185	180
524	20241021	120700	913778188	1186	1190	1190	1186	3693
525	20241021	120600	909388006	1190	1194	1194	1190	3956
526	20241021	120500	904677579	1194	1194	1194	1194	19
527	20241021	120400	904654893	1194	1199	1199	1194	119
528	20241021	120300	904512217	1206	1206	1206	1206	0
529	20241021	120200	904512217	1206	1195	1206	1193	1348
530	20241021	120100	902903035	1197	1197	1197	1197	812
531	20241021	120000	901931071	1197	1206	1206	1197	2240
532	20241021	115900	899245271	1199	1200	1206	1199	2522
533	20241021	115800	896211757	1205	1205	1205	1205	0
534	20241021	115700	896211757	1205	1199	1205	1199	150
535	20241021	115600	896031901	1206	1205	1206	1198	1600
536	20241021	115500	894104369	1206	1200	1206	1197	1904
537	20241021	115400	891821246	1207	1206	1207	1206	807
538	20241021	115300	890847199	1207	1199	1207	1199	1962
539	20241021	115200	888482275	1208	1193	1209	1193	5132
540	20241021	115100	882294099	1204	1205	1208	1193	7631
541	20241021	115000	873094975	1202	1186	1208	1186	5169
542	20241021	114900	866889255	1182	1185	1199	1182	12823
543	20241021	114800	851607708	1186	1186	1186	1186	2
544	20241021	114700	851605336	1178	1178	1178	1178	6
545	20241021	114600	851598268	1184	1191	1191	1184	5149
546	20241021	114500	845500479	1186	1193	1193	1186	2064
547	20241021	114400	843038456	1185	1185	1195	1185	3307
548	20241021	114300	839106414	1184	1173	1184	1173	2872
549	20241021	114200	835714868	1178	1178	1179	1178	2093
550	20241021	114100	833249276	1178	1177	1178	1173	1555
551	20241021	114000	831418736	1177	1177	1177	1177	164
552	20241021	113900	831225708	1177	1178	1178	1177	23
553	20241021	113800	831198623	1178	1178	1178	1178	0
554	20241021	113700	831198623	1178	1177	1178	1177	1000
555	20241021	113600	830021123	1178	1171	1178	1171	466
556	20241021	113500	829475329	1172	1175	1175	1172	138
557	20241021	113400	829313506	1173	1178	1178	1173	833
558	20241021	113300	828335544	1175	1178	1178	1175	735
559	20241021	113200	827470014	1180	1173	1181	1173	224
560	20241021	113100	827207193	1181	1176	1181	1171	3962
561	20241021	113000	822556584	1171	1168	1178	1168	2186
562	20241021	112900	819988508	1168	1167	1171	1167	585
563	20241021	112800	819304117	1171	1171	1176	1171	599
564	20241021	112700	818602438	1173	1183	1183	1165	11729
565	20241021	112600	804823771	1181	1181	1181	1181	34
566	20241021	112500	804783617	1178	1177	1178	1177	720
567	20241021	112400	803935977	1176	1181	1181	1176	2780
568	20241021	112300	800663440	1181	1185	1185	1181	160
569	20241021	112200	800474252	1185	1185	1186	1181	2577
570	20241021	112100	797426600	1186	1187	1187	1186	324
571	20241021	112000	797042286	1187	1182	1187	1182	1875
572	20241021	111900	794825741	1189	1188	1189	1181	404
573	20241021	111800	794345793	1180	1191	1191	1179	4777
574	20241021	111700	788686200	1191	1187	1193	1187	9653
575	20241021	111600	777185403	1188	1175	1188	1175	3044
576	20241021	111500	773582815	1182	1173	1182	1171	3826
577	20241021	111400	769093970	1173	1175	1207	1167	5016
578	20241021	111300	763133705	1175	1174	1184	1173	2884
579	20241021	111200	759750440	1166	1180	1187	1166	6933
580	20241021	111100	751596423	1180	1188	1189	1175	9110
581	20241021	111000	740851545	1188	1193	1193	1178	11410
582	20241021	110900	727342113	1196	1215	1218	1196	12652
583	20241021	110800	712154886	1215	1208	1219	1199	8541
584	20241021	110700	701830281	1199	1193	1220	1186	20804
585	20241021	110600	676640830	1193	1189	1209	1180	22373
586	20241021	110500	649897834	1189	1157	1201	1157	44545
587	20241021	110400	597307991	1155	1147	1155	1147	3323
588	20241021	110300	593480436	1147	1147	1147	1147	14
589	20241021	110200	593464378	1145	1147	1147	1145	2229
590	20241021	110100	590912075	1147	1147	1147	1147	320
591	20241021	110000	590545035	1151	1151	1151	1151	200
592	20241021	105900	590314835	1151	1151	1151	1151	90
593	20241021	105800	590211245	1151	1151	1151	1151	1
594	20241021	105700	590210094	1151	1147	1151	1146	22
595	20241021	105600	590184875	1152	1152	1152	1152	0
596	20241021	105500	590184875	1152	1152	1152	1151	5
597	20241021	105400	590179116	1145	1152	1152	1145	2980
598	20241021	105300	586763576	1153	1152	1153	1152	100
599	20241021	105200	586648298	1153	1153	1153	1148	381
600	20241021	105100	586209015	1154	1154	1154	1153	823
601	20241021	105000	585259292	1153	1150	1153	1150	5607
602	20241021	104900	578811020	1153	1150	1154	1145	1012
603	20241021	104800	577647574	1150	1150	1150	1150	21
604	20241021	104700	577623424	1154	1155	1155	1146	923
605	20241021	104600	576557398	1157	1148	1157	1144	3496
606	20241021	104500	572525978	1140	1148	1150	1140	6423
607	20241021	104400	565177286	1143	1143	1143	1143	0
608	20241021	104300	565177286	1143	1143	1143	1143	280
609	20241021	104200	564857246	1143	1143	1143	1143	1051
610	20241021	104100	563655953	1149	1148	1149	1141	1344
611	20241021	104000	562111874	1149	1148	1149	1148	75
612	20241021	103900	562025773	1138	1146	1149	1137	482
613	20241021	103800	561473516	1145	1140	1145	1136	806
614	20241021	103700	560554019	1140	1143	1143	1140	303
615	20241021	103600	560208022	1141	1145	1150	1141	13703
616	20241021	103500	544472100	1141	1136	1141	1136	1542
617	20241021	103400	542715541	1136	1136	1136	1136	10
618	20241021	103300	542704181	1136	1134	1136	1134	823
619	20241021	103200	541770739	1134	1135	1135	1134	61
620	20241021	103100	541701555	1134	1134	1134	1134	2188
621	20241021	103000	539220363	1134	1138	1138	1134	507
622	20241021	102900	538645052	1138	1134	1138	1134	614
623	20241021	102800	537948772	1134	1136	1138	1134	296
624	20241021	102700	537612995	1138	1138	1138	1134	1444
625	20241021	102600	535974925	1139	1139	1140	1139	2604
626	20241021	102500	533008929	1140	1144	1145	1140	9583
627	20241021	102400	522076226	1145	1148	1149	1144	1682
628	20241021	102300	520145293	1149	1149	1149	1149	0
629	20241021	102200	520145293	1149	1149	1149	1149	715
630	20241021	102100	519323758	1149	1140	1150	1140	1319
631	20241021	102000	517807368	1150	1153	1155	1142	4402
632	20241021	101900	512728665	1139	1137	1157	1137	16483
633	20241021	101800	493815576	1132	1137	1137	1132	4087
634	20241021	101700	489188985	1132	1132	1132	1132	51
635	20241021	101600	489131253	1132	1135	1135	1132	5534
636	20241021	101500	482862151	1138	1138	1138	1138	501
637	20241021	101400	482292013	1132	1138	1138	1132	10499
638	20241021	101300	470377560	1142	1142	1142	1142	2
639	20241021	101200	470375276	1137	1143	1143	1137	2129
640	20241021	101100	467954381	1137	1139	1139	1137	2895
641	20241021	101000	464659967	1139	1141	1141	1139	1737
642	20241021	100900	462680278	1141	1145	1145	1141	5018
643	20241021	100800	456942883	1145	1146	1150	1145	9927
644	20241021	100700	445551948	1147	1155	1155	1147	3858
645	20241021	100600	441120557	1155	1150	1155	1150	652
646	20241021	100500	440370025	1155	1152	1155	1152	300
647	20241021	100400	440023951	1145	1154	1155	1145	5403
648	20241021	100300	433786892	1154	1149	1155	1149	763
649	20241021	100200	432907687	1150	1155	1155	1150	2343
650	20241021	100100	430205257	1155	1144	1155	1144	6755
651	20241021	100000	422445804	1144	1145	1145	1144	5
652	20241021	095900	422440080	1148	1143	1151	1143	6452
653	20241021	095800	415051174	1142	1138	1144	1138	1747
654	20241021	095700	413061910	1137	1144	1145	1137	501
655	20241021	095600	412488721	1134	1137	1137	1134	70
656	20241021	095500	412409134	1134	1140	1150	1133	1130
657	20241021	095400	411115385	1140	1137	1140	1137	2596
658	20241021	095300	408159042	1130	1156	1156	1130	1365
659	20241021	095200	406609353	1157	1131	1157	1127	12298
660	20241021	095100	392568019	1132	1132	1136	1132	954
661	20241021	095000	391487241	1135	1135	1135	1135	150
662	20241021	094900	391316991	1137	1130	1137	1130	911
663	20241021	094800	390281191	1137	1134	1137	1134	671
664	20241021	094700	389519977	1134	1132	1134	1129	644
665	20241021	094600	388791950	1132	1129	1132	1129	202
666	20241021	094500	388563586	1129	1129	1129	1129	0
667	20241021	094400	388563586	1129	1129	1129	1128	2530
668	20241021	094300	385707541	1128	1128	1129	1128	456
669	20241021	094200	385193163	1128	1144	1144	1128	1049
670	20241021	094100	384007681	1145	1145	1145	1145	100
671	20241021	094000	383893181	1134	1126	1145	1126	1541
672	20241021	093900	382147545	1128	1121	1128	1121	5590
673	20241021	093800	375875506	1121	1129	1129	1120	7744
674	20241021	093700	367172817	1127	1132	1132	1127	5940
675	20241021	093600	360473628	1135	1135	1135	1135	301
676	20241021	093500	360131993	1135	1135	1135	1135	299
677	20241021	093400	359792628	1135	1135	1135	1130	705
678	20241021	093300	358993452	1135	1135	1138	1128	3305
679	20241021	093200	355257461	1138	1135	1138	1135	300
680	20241021	093100	354916361	1138	1140	1140	1130	12437
681	20241021	093000	340795367	1144	1145	1148	1144	447
682	20241021	092900	340283283	1145	1145	1145	1145	300
683	20241021	092800	339939783	1148	1148	1148	1140	5003
684	20241021	092700	334199983	1149	1143	1149	1143	5262
685	20241021	092600	328159692	1143	1136	1143	1136	6449
686	20241021	092500	320797390	1135	1135	1136	1135	192
687	20241021	092400	320579469	1134	1143	1143	1134	2741
688	20241021	092300	317457530	1140	1140	1141	1132	5899
689	20241021	092200	310751190	1140	1134	1140	1133	2016
690	20241021	092100	308461619	1134	1135	1135	1127	2441
691	20241021	092000	305701298	1135	1135	1135	1127	1137
692	20241021	091900	304411215	1131	1134	1134	1126	332
693	20241021	091800	304036714	1126	1137	1137	1126	3342
694	20241021	091700	300270347	1137	1137	1137	1125	137
695	20241021	091600	300114616	1137	1137	1137	1125	5118
696	20241021	091500	294349559	1137	1140	1140	1125	31
697	20241021	091400	294314266	1140	1145	1145	1118	13616
698	20241021	091300	278888911	1145	1138	1147	1133	3474
699	20241021	091200	274926972	1151	1129	1153	1129	16217
700	20241021	091100	256513058	1116	1120	1130	1112	22656
701	20241021	091000	231201581	1117	1125	1132	1110	11721
702	20241021	090900	218055638	1124	1125	1125	1110	44543
703	20241021	090800	168436873	1121	1132	1132	1115	12454
704	20241021	090700	154441855	1132	1132	1135	1132	485
705	20241021	090600	153892810	1132	1143	1143	1129	11650
706	20241021	090500	140688575	1144	1146	1147	1143	5586
707	20241021	090400	134288331	1146	1155	1160	1146	12947
708	20241021	090300	119377306	1160	1155	1161	1154	11173
709	20241021	090200	106454051	1149	1149	1155	1141	20322
710	20241021	090100	83034023	1140	1113	1140	1103	37037
711	20241021	090000	41757004	1104	1111	1120	1100	37666