KissMeData/263800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	205800	1458654035	4830	4830	4830	4830	3727
3	20241002	205700	1458654035	4830	4830	4830	4830	0
4	20241002	205600	1458654035	4830	4830	4830	4830	0
5	20241002	205500	1458654035	4830	4830	4830	4830	0
6	20241002	205400	1458654035	4830	4830	4830	4830	0
7	20241002	205300	1458654035	4830	4830	4830	4830	0
8	20241002	205200	1458654035	4830	4830	4830	4830	0
9	20241002	205100	1458654035	4830	4830	4830	4830	0
10	20241002	205000	1458654035	4830	4830	4830	4830	0
11	20241002	204900	1458654035	4830	4830	4830	4830	0
12	20241002	204800	1458654035	4830	4830	4830	4830	0
13	20241002	204700	1458654035	4830	4830	4830	4830	0
14	20241002	204600	1458654035	4830	4830	4830	4830	0
15	20241002	204500	1458654035	4830	4830	4830	4830	0
16	20241002	204400	1458654035	4830	4830	4830	4830	0
17	20241002	204300	1458654035	4830	4830	4830	4830	0
18	20241002	204200	1458654035	4830	4830	4830	4830	0
19	20241002	204100	1458654035	4830	4830	4830	4830	0
20	20241002	204000	1458654035	4830	4830	4830	4830	0
21	20241002	203900	1458654035	4830	4830	4830	4830	0
22	20241002	203800	1458654035	4830	4830	4830	4830	0
23	20241002	203700	1458654035	4830	4830	4830	4830	0
24	20241002	203600	1458654035	4830	4830	4830	4830	0
25	20241002	203500	1458654035	4830	4830	4830	4830	0
26	20241002	203400	1458654035	4830	4830	4830	4830	0
27	20241002	203300	1458654035	4830	4830	4830	4830	0
28	20241002	203200	1458654035	4830	4830	4830	4830	0
29	20241002	203100	1458654035	4830	4830	4830	4830	0
30	20241002	203000	1458654035	4830	4830	4830	4830	0
31	20241002	202900	1458654035	4830	4830	4830	4830	0
32	20241002	202800	1458654035	4830	4830	4830	4830	3727
33	20241002	202700	1458654035	4830	4830	4830	4830	0
34	20241002	202600	1458654035	4830	4830	4830	4830	0
35	20241002	202500	1458654035	4830	4830	4830	4830	0
36	20241002	202400	1458654035	4830	4830	4830	4830	0
37	20241002	202300	1458654035	4830	4830	4830	4830	0
38	20241002	202200	1458654035	4830	4830	4830	4830	0
39	20241002	202100	1458654035	4830	4830	4830	4830	0
40	20241002	202000	1458654035	4830	4830	4830	4830	0
41	20241002	201900	1458654035	4830	4830	4830	4830	0
42	20241002	201800	1458654035	4830	4830	4830	4830	0
43	20241002	201700	1458654035	4830	4830	4830	4830	0
44	20241002	201600	1458654035	4830	4830	4830	4830	0
45	20241002	201500	1458654035	4830	4830	4830	4830	0
46	20241002	201400	1458654035	4830	4830	4830	4830	0
47	20241002	201300	1458654035	4830	4830	4830	4830	0
48	20241002	201200	1458654035	4830	4830	4830	4830	0
49	20241002	201100	1458654035	4830	4830	4830	4830	0
50	20241002	201000	1458654035	4830	4830	4830	4830	0
51	20241002	200900	1458654035	4830	4830	4830	4830	0
52	20241002	200800	1458654035	4830	4830	4830	4830	0
53	20241002	200700	1458654035	4830	4830	4830	4830	0
54	20241002	200600	1458654035	4830	4830	4830	4830	0
55	20241002	200500	1458654035	4830	4830	4830	4830	0
56	20241002	200400	1458654035	4830	4830	4830	4830	0
57	20241002	200300	1458654035	4830	4830	4830	4830	0
58	20241002	200200	1458654035	4830	4830	4830	4830	0
59	20241002	200100	1458654035	4830	4830	4830	4830	0
60	20241002	200000	1458654035	4830	4830	4830	4830	0
61	20241002	195900	1458654035	4830	4830	4830	4830	0
62	20241002	195800	1458654035	4830	4830	4830	4830	3727
63	20241002	195700	1458654035	4830	4830	4830	4830	0
64	20241002	195600	1458654035	4830	4830	4830	4830	0
65	20241002	195500	1458654035	4830	4830	4830	4830	0
66	20241002	195400	1458654035	4830	4830	4830	4830	0
67	20241002	195300	1458654035	4830	4830	4830	4830	0
68	20241002	195200	1458654035	4830	4830	4830	4830	0
69	20241002	195100	1458654035	4830	4830	4830	4830	0
70	20241002	195000	1458654035	4830	4830	4830	4830	0
71	20241002	194900	1458654035	4830	4830	4830	4830	0
72	20241002	194800	1458654035	4830	4830	4830	4830	0
73	20241002	194700	1458654035	4830	4830	4830	4830	0
74	20241002	194600	1458654035	4830	4830	4830	4830	0
75	20241002	194500	1458654035	4830	4830	4830	4830	0
76	20241002	194400	1458654035	4830	4830	4830	4830	0
77	20241002	194300	1458654035	4830	4830	4830	4830	0
78	20241002	194200	1458654035	4830	4830	4830	4830	0
79	20241002	194100	1458654035	4830	4830	4830	4830	0
80	20241002	194000	1458654035	4830	4830	4830	4830	0
81	20241002	193900	1458654035	4830	4830	4830	4830	0
82	20241002	193800	1458654035	4830	4830	4830	4830	0
83	20241002	193700	1458654035	4830	4830	4830	4830	0
84	20241002	193600	1458654035	4830	4830	4830	4830	0
85	20241002	193500	1458654035	4830	4830	4830	4830	0
86	20241002	193400	1458654035	4830	4830	4830	4830	0
87	20241002	193300	1458654035	4830	4830	4830	4830	0
88	20241002	193200	1458654035	4830	4830	4830	4830	0
89	20241002	193100	1458654035	4830	4830	4830	4830	0
90	20241002	193000	1458654035	4830	4830	4830	4830	0
91	20241002	192900	1458654035	4830	4830	4830	4830	0
92	20241002	192800	1458654035	4830	4830	4830	4830	3727
93	20241002	192700	1458654035	4830	4830	4830	4830	0
94	20241002	192600	1458654035	4830	4830	4830	4830	0
95	20241002	192500	1458654035	4830	4830	4830	4830	0
96	20241002	192400	1458654035	4830	4830	4830	4830	0
97	20241002	192300	1458654035	4830	4830	4830	4830	0
98	20241002	192200	1458654035	4830	4830	4830	4830	0
99	20241002	192100	1458654035	4830	4830	4830	4830	0
100	20241002	192000	1458654035	4830	4830	4830	4830	0
101	20241002	191900	1458654035	4830	4830	4830	4830	0
102	20241002	191800	1458654035	4830	4830	4830	4830	0
103	20241002	191700	1458654035	4830	4830	4830	4830	0
104	20241002	191600	1458654035	4830	4830	4830	4830	0
105	20241002	191500	1458654035	4830	4830	4830	4830	0
106	20241002	191400	1458654035	4830	4830	4830	4830	0
107	20241002	191300	1458654035	4830	4830	4830	4830	0
108	20241002	191200	1458654035	4830	4830	4830	4830	0
109	20241002	191100	1458654035	4830	4830	4830	4830	0
110	20241002	191000	1458654035	4830	4830	4830	4830	0
111	20241002	190900	1458654035	4830	4830	4830	4830	0
112	20241002	190800	1458654035	4830	4830	4830	4830	0
113	20241002	190700	1458654035	4830	4830	4830	4830	0
114	20241002	190600	1458654035	4830	4830	4830	4830	0
115	20241002	190500	1458654035	4830	4830	4830	4830	0
116	20241002	190400	1458654035	4830	4830	4830	4830	0
117	20241002	190300	1458654035	4830	4830	4830	4830	0
118	20241002	190200	1458654035	4830	4830	4830	4830	0
119	20241002	190100	1458654035	4830	4830	4830	4830	0
120	20241002	190000	1458654035	4830	4830	4830	4830	0
121	20241002	185900	1458654035	4830	4830	4830	4830	0
122	20241002	185800	1458654035	4830	4830	4830	4830	3727
123	20241002	185700	1458654035	4830	4830	4830	4830	0
124	20241002	185600	1458654035	4830	4830	4830	4830	0
125	20241002	185500	1458654035	4830	4830	4830	4830	0
126	20241002	185400	1458654035	4830	4830	4830	4830	0
127	20241002	185300	1458654035	4830	4830	4830	4830	0
128	20241002	185200	1458654035	4830	4830	4830	4830	0
129	20241002	185100	1458654035	4830	4830	4830	4830	0
130	20241002	185000	1458654035	4830	4830	4830	4830	0
131	20241002	184900	1458654035	4830	4830	4830	4830	0
132	20241002	184800	1458654035	4830	4830	4830	4830	0
133	20241002	184700	1458654035	4830	4830	4830	4830	0
134	20241002	184600	1458654035	4830	4830	4830	4830	0
135	20241002	184500	1458654035	4830	4830	4830	4830	0
136	20241002	184400	1458654035	4830	4830	4830	4830	0
137	20241002	184300	1458654035	4830	4830	4830	4830	0
138	20241002	184200	1458654035	4830	4830	4830	4830	0
139	20241002	184100	1458654035	4830	4830	4830	4830	0
140	20241002	184000	1458654035	4830	4830	4830	4830	0
141	20241002	183900	1458654035	4830	4830	4830	4830	0
142	20241002	183800	1458654035	4830	4830	4830	4830	0
143	20241002	183700	1458654035	4830	4830	4830	4830	0
144	20241002	183600	1458654035	4830	4830	4830	4830	0
145	20241002	183500	1458654035	4830	4830	4830	4830	0
146	20241002	183400	1458654035	4830	4830	4830	4830	0
147	20241002	183300	1458654035	4830	4830	4830	4830	0
148	20241002	183200	1458654035	4830	4830	4830	4830	0
149	20241002	183100	1458654035	4830	4830	4830	4830	0
150	20241002	183000	1458654035	4830	4830	4830	4830	0
151	20241002	182900	1458654035	4830	4830	4830	4830	0
152	20241002	182800	1458654035	4830	4830	4830	4830	3727
153	20241002	182700	1458654035	4830	4830	4830	4830	0
154	20241002	182600	1458654035	4830	4830	4830	4830	0
155	20241002	182500	1458654035	4830	4830	4830	4830	0
156	20241002	182400	1458654035	4830	4830	4830	4830	0
157	20241002	182300	1458654035	4830	4830	4830	4830	0
158	20241002	182200	1458654035	4830	4830	4830	4830	0
159	20241002	182100	1458654035	4830	4830	4830	4830	0
160	20241002	182000	1458654035	4830	4830	4830	4830	0
161	20241002	181900	1458654035	4830	4830	4830	4830	0
162	20241002	181800	1458654035	4830	4830	4830	4830	0
163	20241002	181700	1458654035	4830	4830	4830	4830	0
164	20241002	181600	1458654035	4830	4830	4830	4830	0
165	20241002	181500	1458654035	4830	4830	4830	4830	0
166	20241002	181400	1458654035	4830	4830	4830	4830	0
167	20241002	181300	1458654035	4830	4830	4830	4830	0
168	20241002	181200	1458654035	4830	4830	4830	4830	0
169	20241002	181100	1458654035	4830	4830	4830	4830	0
170	20241002	181000	1458654035	4830	4830	4830	4830	0
171	20241002	180900	1458654035	4830	4830	4830	4830	0
172	20241002	180800	1458654035	4830	4830	4830	4830	0
173	20241002	180700	1458654035	4830	4830	4830	4830	0
174	20241002	180600	1458654035	4830	4830	4830	4830	0
175	20241002	180500	1458654035	4830	4830	4830	4830	0
176	20241002	180400	1458654035	4830	4830	4830	4830	0
177	20241002	180300	1458654035	4830	4830	4830	4830	0
178	20241002	180200	1458654035	4830	4830	4830	4830	0
179	20241002	180100	1458654035	4830	4830	4830	4830	0
180	20241002	180000	1458654035	4830	4830	4830	4830	0
181	20241002	175900	1458654035	4830	4830	4830	4830	0
182	20241002	175800	1458654035	4830	4830	4830	4830	3727
183	20241002	175700	1458654035	4830	4830	4830	4830	0
184	20241002	175600	1458654035	4830	4830	4830	4830	0
185	20241002	175500	1458654035	4830	4830	4830	4830	0
186	20241002	175400	1458654035	4830	4830	4830	4830	0
187	20241002	175300	1458654035	4830	4830	4830	4830	0
188	20241002	175200	1458654035	4830	4830	4830	4830	0
189	20241002	175100	1458654035	4830	4830	4830	4830	0
190	20241002	175000	1458654035	4830	4830	4830	4830	0
191	20241002	174900	1458654035	4830	4830	4830	4830	0
192	20241002	174800	1458654035	4830	4830	4830	4830	0
193	20241002	174700	1458654035	4830	4830	4830	4830	0
194	20241002	174600	1458654035	4830	4830	4830	4830	0
195	20241002	174500	1458654035	4830	4830	4830	4830	0
196	20241002	174400	1458654035	4830	4830	4830	4830	0
197	20241002	174300	1458654035	4830	4830	4830	4830	0
198	20241002	174200	1458654035	4830	4830	4830	4830	0
199	20241002	174100	1458654035	4830	4830	4830	4830	0
200	20241002	174000	1458654035	4830	4830	4830	4830	0
201	20241002	173900	1458654035	4830	4830	4830	4830	0
202	20241002	173800	1458654035	4830	4830	4830	4830	0
203	20241002	173700	1458654035	4830	4830	4830	4830	0
204	20241002	173600	1458654035	4830	4830	4830	4830	0
205	20241002	173500	1458654035	4830	4830	4830	4830	0
206	20241002	173400	1458654035	4830	4830	4830	4830	0
207	20241002	173300	1458654035	4830	4830	4830	4830	0
208	20241002	173200	1458654035	4830	4830	4830	4830	0
209	20241002	173100	1458654035	4830	4830	4830	4830	0
210	20241002	173000	1458654035	4830	4830	4830	4830	0
211	20241002	172900	1458654035	4830	4830	4830	4830	0
212	20241002	172800	1458654035	4830	4830	4830	4830	3727
213	20241002	172700	1458654035	4830	4830	4830	4830	0
214	20241002	172600	1458654035	4830	4830	4830	4830	0
215	20241002	172500	1458654035	4830	4830	4830	4830	0
216	20241002	172400	1458654035	4830	4830	4830	4830	0
217	20241002	172300	1458654035	4830	4830	4830	4830	0
218	20241002	172200	1458654035	4830	4830	4830	4830	0
219	20241002	172100	1458654035	4830	4830	4830	4830	0
220	20241002	172000	1458654035	4830	4830	4830	4830	0
221	20241002	171900	1458654035	4830	4830	4830	4830	0
222	20241002	171800	1458654035	4830	4830	4830	4830	0
223	20241002	171700	1458654035	4830	4830	4830	4830	0
224	20241002	171600	1458654035	4830	4830	4830	4830	0
225	20241002	171500	1458654035	4830	4830	4830	4830	0
226	20241002	171400	1458654035	4830	4830	4830	4830	0
227	20241002	171300	1458654035	4830	4830	4830	4830	0
228	20241002	171200	1458654035	4830	4830	4830	4830	0
229	20241002	171100	1458654035	4830	4830	4830	4830	0
230	20241002	171000	1458654035	4830	4830	4830	4830	0
231	20241002	170900	1458654035	4830	4830	4830	4830	0
232	20241002	170800	1458654035	4830	4830	4830	4830	0
233	20241002	170700	1458654035	4830	4830	4830	4830	0
234	20241002	170600	1458654035	4830	4830	4830	4830	0
235	20241002	170500	1458654035	4830	4830	4830	4830	0
236	20241002	170400	1458654035	4830	4830	4830	4830	0
237	20241002	170300	1458654035	4830	4830	4830	4830	0
238	20241002	170200	1458654035	4830	4830	4830	4830	0
239	20241002	170100	1458654035	4830	4830	4830	4830	0
240	20241002	170000	1458654035	4830	4830	4830	4830	0
241	20241002	165900	1458654035	4830	4830	4830	4830	0
242	20241002	165800	1458654035	4830	4830	4830	4830	3727
243	20241002	165700	1458654035	4830	4830	4830	4830	0
244	20241002	165600	1458654035	4830	4830	4830	4830	0
245	20241002	165500	1458654035	4830	4830	4830	4830	0
246	20241002	165400	1458654035	4830	4830	4830	4830	0
247	20241002	165300	1458654035	4830	4830	4830	4830	0
248	20241002	165200	1458654035	4830	4830	4830	4830	0
249	20241002	165100	1458654035	4830	4830	4830	4830	0
250	20241002	165000	1458654035	4830	4830	4830	4830	0
251	20241002	164900	1458654035	4830	4830	4830	4830	0
252	20241002	164800	1458654035	4830	4830	4830	4830	0
253	20241002	164700	1458654035	4830	4830	4830	4830	0
254	20241002	164600	1458654035	4830	4830	4830	4830	0
255	20241002	164500	1458654035	4830	4830	4830	4830	0
256	20241002	164400	1458654035	4830	4830	4830	4830	0
257	20241002	164300	1458654035	4830	4830	4830	4830	0
258	20241002	164200	1458654035	4830	4830	4830	4830	0
259	20241002	164100	1458654035	4830	4830	4830	4830	0
260	20241002	164000	1458654035	4830	4830	4830	4830	0
261	20241002	163900	1458654035	4830	4830	4830	4830	0
262	20241002	163800	1458654035	4830	4830	4830	4830	0
263	20241002	163700	1458654035	4830	4830	4830	4830	0
264	20241002	163600	1458654035	4830	4830	4830	4830	0
265	20241002	163500	1458654035	4830	4830	4830	4830	0
266	20241002	163400	1458654035	4830	4830	4830	4830	0
267	20241002	163300	1458654035	4830	4830	4830	4830	0
268	20241002	163200	1458654035	4830	4830	4830	4830	0
269	20241002	163100	1458654035	4830	4830	4830	4830	0
270	20241002	163000	1458654035	4830	4830	4830	4830	0
271	20241002	162900	1458654035	4830	4830	4830	4830	0
272	20241002	162800	1458654035	4830	4830	4830	4830	3727
273	20241002	162700	1458654035	4830	4830	4830	4830	0
274	20241002	162600	1458654035	4830	4830	4830	4830	0
275	20241002	162500	1458654035	4830	4830	4830	4830	0
276	20241002	162400	1458654035	4830	4830	4830	4830	0
277	20241002	162300	1458654035	4830	4830	4830	4830	0
278	20241002	162200	1458654035	4830	4830	4830	4830	0
279	20241002	162100	1458654035	4830	4830	4830	4830	0
280	20241002	162000	1458654035	4830	4830	4830	4830	0
281	20241002	161900	1458654035	4830	4830	4830	4830	0
282	20241002	161800	1458654035	4830	4830	4830	4830	0
283	20241002	161700	1458654035	4830	4830	4830	4830	0
284	20241002	161600	1458654035	4830	4830	4830	4830	0
285	20241002	161500	1458654035	4830	4830	4830	4830	0
286	20241002	161400	1458654035	4830	4830	4830	4830	0
287	20241002	161300	1458654035	4830	4830	4830	4830	0
288	20241002	161200	1458654035	4830	4830	4830	4830	0
289	20241002	161100	1458654035	4830	4830	4830	4830	0
290	20241002	161000	1458654035	4830	4830	4830	4830	0
291	20241002	160900	1458654035	4830	4830	4830	4830	0
292	20241002	160800	1458654035	4830	4830	4830	4830	0
293	20241002	160700	1458654035	4830	4830	4830	4830	0
294	20241002	160600	1458654035	4830	4830	4830	4830	0
295	20241002	160500	1458654035	4830	4830	4830	4830	0
296	20241002	160400	1458654035	4830	4830	4830	4830	0
297	20241002	160300	1458654035	4830	4830	4830	4830	0
298	20241002	160200	1458654035	4830	4830	4830	4830	0
299	20241002	160100	1458654035	4830	4830	4830	4830	0
300	20241002	160000	1458654035	4830	4830	4830	4830	0
301	20241002	155900	1458654035	4830	4830	4830	4830	0
302	20241002	155800	1458654035	4830	4830	4830	4830	3727
303	20241002	155700	1458654035	4830	4830	4830	4830	0
304	20241002	155600	1458654035	4830	4830	4830	4830	0
305	20241002	155500	1458654035	4830	4830	4830	4830	0
306	20241002	155400	1458654035	4830	4830	4830	4830	0
307	20241002	155300	1458654035	4830	4830	4830	4830	0
308	20241002	155200	1458654035	4830	4830	4830	4830	0
309	20241002	155100	1458654035	4830	4830	4830	4830	0
310	20241002	155000	1458654035	4830	4830	4830	4830	0
311	20241002	154900	1458654035	4830	4830	4830	4830	0
312	20241002	154800	1458654035	4830	4830	4830	4830	0
313	20241002	154700	1458654035	4830	4830	4830	4830	0
314	20241002	154600	1458654035	4830	4830	4830	4830	0
315	20241002	154500	1458654035	4830	4830	4830	4830	0
316	20241002	154400	1458654035	4830	4830	4830	4830	0
317	20241002	154300	1458654035	4830	4830	4830	4830	0
318	20241002	154200	1458654035	4830	4830	4830	4830	0
319	20241002	154100	1458654035	4830	4830	4830	4830	0
320	20241002	154000	1458654035	4830	4830	4830	4830	0
321	20241002	153900	1458654035	4830	4830	4830	4830	0
322	20241002	153800	1458654035	4830	4830	4830	4830	0
323	20241002	153700	1458654035	4830	4830	4830	4830	0
324	20241002	153600	1458654035	4830	4830	4830	4830	0
325	20241002	153500	1458654035	4830	4830	4830	4830	0
326	20241002	153400	1458654035	4830	4830	4830	4830	0
327	20241002	153300	1458654035	4830	4830	4830	4830	0
328	20241002	153200	1458654035	4830	4830	4830	4830	0
329	20241002	153100	1458654035	4830	4830	4830	4830	0
330	20241002	153000	1458654035	4830	4830	4830	4830	3727
331	20241002	152900	1440652625	4810	4810	4810	4810	0
332	20241002	152800	1440652625	4810	4810	4810	4810	0
333	20241002	152700	1440652625	4810	4810	4810	4810	0
334	20241002	152600	1440652625	4810	4810	4810	4810	0
335	20241002	152500	1440652625	4810	4810	4810	4810	0
336	20241002	152400	1440652625	4810	4810	4810	4810	0
337	20241002	152300	1440652625	4810	4810	4810	4810	0
338	20241002	152200	1440652625	4810	4810	4810	4810	0
339	20241002	152100	1440652625	4810	4810	4810	4810	0
340	20241002	152000	1440652625	4810	4810	4810	4810	0
341	20241002	151900	1440652625	4810	4825	4825	4810	1390
342	20241002	151800	1433953305	4820	4825	4825	4820	511
343	20241002	151700	1431490085	4815	4815	4815	4815	1132
344	20241002	151600	1426039505	4815	4815	4815	4815	663
345	20241002	151500	1422847160	4815	4790	4815	4790	1059
346	20241002	151400	1417766585	4790	4795	4795	4785	58
347	20241002	151300	1417488945	4785	4790	4795	4785	160
348	20241002	151200	1416722645	4780	4790	4790	4780	41
349	20241002	151100	1416526265	4790	4790	4790	4775	461
350	20241002	151000	1414324165	4790	4790	4790	4775	558
351	20241002	150900	1411653745	4780	4785	4790	4780	265
352	20241002	150800	1410386815	4785	4785	4785	4785	730
353	20241002	150700	1406893765	4785	4780	4785	4780	97
354	20241002	150600	1406429970	4795	4795	4795	4795	52
355	20241002	150500	1406180630	4795	4790	4795	4780	1775
356	20241002	150400	1397686355	4795	4800	4800	4795	524
357	20241002	150300	1395173670	4800	4790	4800	4790	237
358	20241002	150200	1394038300	4790	4795	4795	4790	23
359	20241002	150100	1393928125	4790	4790	4790	4790	0
360	20241002	150000	1393928125	4790	4790	4790	4790	0
361	20241002	145900	1393928125	4790	4790	4790	4790	2
362	20241002	145800	1393918545	4785	4785	4785	4785	1
363	20241002	145700	1393913760	4785	4785	4785	4785	232
364	20241002	145600	1392803640	4815	4805	4815	4790	5058
365	20241002	145500	1368524775	4815	4810	4815	4805	106
366	20241002	145400	1368014930	4810	4805	4810	4805	1003
367	20241002	145300	1363195465	4805	4805	4805	4805	47
368	20241002	145200	1362969630	4805	4810	4810	4805	451
369	20241002	145100	1360801740	4815	4810	4815	4810	308
370	20241002	145000	1359320255	4815	4815	4815	4815	90
371	20241002	144900	1358886905	4810	4815	4815	4810	73
372	20241002	144800	1358535415	4810	4815	4815	4810	1027
373	20241002	144700	1353590465	4820	4820	4820	4820	393
374	20241002	144600	1351696205	4820	4820	4820	4820	531
375	20241002	144500	1349136785	4820	4830	4830	4820	424
376	20241002	144400	1347092270	4830	4830	4830	4830	40
377	20241002	144300	1346899070	4830	4840	4840	4830	141
378	20241002	144200	1346217540	4840	4840	4845	4840	1360
379	20241002	144100	1339631900	4845	4845	4845	4845	60
380	20241002	144000	1339341200	4835	4835	4835	4835	62
381	20241002	143900	1339041430	4835	4845	4850	4835	239
382	20241002	143800	1337884590	4845	4845	4845	4845	168
383	20241002	143700	1337070630	4845	4835	4845	4835	243
384	20241002	143600	1335893825	4845	4835	4845	4835	410
385	20241002	143500	1333911420	4835	4835	4835	4835	259
386	20241002	143400	1332659155	4835	4835	4835	4835	331
387	20241002	143300	1331058770	4830	4780	4830	4780	3814
388	20241002	143200	1312744255	4780	4770	4780	4770	101
389	20241002	143100	1312261485	4780	4780	4780	4780	12
390	20241002	143000	1312204125	4780	4775	4780	4775	50
391	20241002	142900	1311965130	4770	4780	4780	4770	27
392	20241002	142800	1311836230	4780	4770	4780	4770	260
393	20241002	142700	1310596010	4770	4770	4770	4770	330
394	20241002	142600	1309021910	4775	4775	4775	4775	0
395	20241002	142500	1309021910	4775	4775	4775	4775	0
396	20241002	142400	1309021910	4775	4780	4780	4775	939
397	20241002	142300	1304537140	4780	4780	4780	4780	798
398	20241002	142200	1300722700	4780	4780	4780	4780	10
399	20241002	142100	1300674900	4790	4790	4790	4790	0
400	20241002	142000	1300674900	4790	4795	4795	4790	1774
401	20241002	141900	1292175915	4795	4800	4800	4795	1500
402	20241002	141800	1284978415	4790	4795	4800	4790	175
403	20241002	141700	1284139240	4790	4790	4790	4790	100
404	20241002	141600	1283660240	4790	4790	4790	4790	3
405	20241002	141500	1283645870	4790	4790	4790	4790	15
406	20241002	141400	1283574020	4775	4775	4775	4775	0
407	20241002	141300	1283574020	4775	4780	4780	4770	1307
408	20241002	141200	1277338230	4770	4770	4770	4770	200
409	20241002	141100	1276384230	4770	4780	4780	4770	1323
410	20241002	141000	1270060300	4770	4770	4770	4770	90
411	20241002	140900	1269631000	4770	4770	4770	4770	1
412	20241002	140800	1269626230	4760	4760	4760	4760	0
413	20241002	140700	1269626230	4760	4790	4790	4760	2000
414	20241002	140600	1260090110	4785	4785	4785	4785	0
415	20241002	140500	1260090110	4785	4790	4790	4785	528
416	20241002	140400	1257561050	4785	4785	4785	4785	0
417	20241002	140300	1257561050	4785	4785	4785	4785	47
418	20241002	140200	1257336155	4785	4785	4785	4785	10
419	20241002	140100	1257288305	4785	4790	4790	4785	28
420	20241002	140000	1257154320	4790	4790	4790	4790	12
421	20241002	135900	1257096840	4805	4805	4805	4805	10
422	20241002	135800	1257048790	4805	4795	4805	4790	313
423	20241002	135700	1255547930	4795	4795	4795	4795	0
424	20241002	135600	1255547930	4795	4795	4795	4795	6
425	20241002	135500	1255519160	4805	4810	4810	4805	2
426	20241002	135400	1255509545	4810	4810	4810	4810	0
427	20241002	135300	1255509545	4810	4805	4810	4805	121
428	20241002	135200	1254927585	4800	4800	4800	4800	0
429	20241002	135100	1254927585	4800	4800	4800	4800	208
430	20241002	135000	1253929185	4800	4775	4800	4775	9566
431	20241002	134900	1208197910	4775	4775	4775	4775	1
432	20241002	134800	1208193135	4775	4775	4775	4775	200
433	20241002	134700	1207238135	4775	4775	4775	4775	3
434	20241002	134600	1207223810	4775	4775	4775	4775	0
435	20241002	134500	1207223810	4775	4770	4775	4770	125
436	20241002	134400	1206627020	4760	4760	4760	4760	111
437	20241002	134300	1206098660	4775	4775	4775	4765	277
438	20241002	134200	1204776635	4780	4780	4780	4765	586
439	20241002	134100	1201983055	4780	4765	4780	4760	8739
440	20241002	134000	1160362075	4765	4770	4770	4765	1539
441	20241002	133900	1153027645	4770	4770	4770	4770	689
442	20241002	133800	1149741115	4770	4775	4780	4770	205
443	20241002	133700	1148761725	4780	4790	4790	4780	1232
444	20241002	133600	1142872065	4780	4780	4780	4770	2375
445	20241002	133500	1131525360	4790	4790	4790	4785	1462
446	20241002	133400	1124523055	4795	4795	4795	4795	606
447	20241002	133300	1121617285	4795	4795	4795	4795	22
448	20241002	133200	1121511795	4800	4805	4805	4800	293
449	20241002	133100	1120105085	4800	4800	4800	4800	0
450	20241002	133000	1120105085	4800	4800	4800	4800	1358
451	20241002	132900	1113586685	4795	4795	4795	4795	35
452	20241002	132800	1113418860	4795	4795	4795	4795	146
453	20241002	132700	1112718790	4800	4800	4800	4800	1041
454	20241002	132600	1107721990	4800	4800	4800	4800	20
455	20241002	132500	1107625990	4800	4800	4800	4800	1
456	20241002	132400	1107621190	4800	4810	4810	4800	1009
457	20241002	132300	1102772625	4810	4810	4810	4810	13
458	20241002	132200	1102710095	4830	4810	4830	4810	824
459	20241002	132100	1098746635	4815	4820	4820	4815	1709
460	20241002	132000	1090516200	4820	4825	4825	4820	307
461	20241002	131900	1089036445	4840	4840	4840	4840	0
462	20241002	131800	1089036445	4840	4825	4840	4820	558
463	20241002	131700	1086346345	4820	4825	4825	4820	911
464	20241002	131600	1081952355	4825	4825	4825	4825	2
465	20241002	131500	1081942705	4830	4850	4850	4830	4765
466	20241002	131400	1058902350	4850	4850	4850	4850	3
467	20241002	131300	1058887800	4860	4855	4860	4855	80
468	20241002	131200	1058499365	4855	4855	4855	4855	0
469	20241002	131100	1058499365	4855	4855	4855	4855	301
470	20241002	131000	1057038010	4860	4860	4860	4860	1
471	20241002	130900	1057033150	4850	4850	4850	4850	0
472	20241002	130800	1057033150	4850	4850	4855	4850	89
473	20241002	130700	1056601125	4850	4850	4850	4850	0
474	20241002	130600	1056601125	4850	4860	4860	4850	11
475	20241002	130500	1056547685	4860	4860	4860	4860	0
476	20241002	130400	1056547685	4860	4860	4860	4860	0
477	20241002	130300	1056547685	4860	4855	4860	4855	444
478	20241002	130200	1054392040	4845	4850	4850	4845	24
479	20241002	130100	1054275645	4855	4855	4855	4855	42
480	20241002	130000	1054071735	4855	4855	4855	4855	0
481	20241002	125900	1054071735	4855	4855	4855	4855	0
482	20241002	125800	1054071735	4855	4855	4855	4855	21
483	20241002	125700	1053969780	4845	4845	4845	4845	892
484	20241002	125600	1049648040	4845	4845	4845	4845	21
485	20241002	125500	1049546295	4860	4860	4860	4860	25
486	20241002	125400	1049424795	4855	4855	4855	4855	254
487	20241002	125300	1048191625	4860	4860	4860	4860	0
488	20241002	125200	1048191625	4860	4860	4860	4860	1
489	20241002	125100	1048186765	4840	4840	4840	4840	0
490	20241002	125000	1048186765	4840	4850	4850	4840	835
491	20241002	124900	1044145265	4850	4855	4855	4850	481
492	20241002	124800	1041812215	4865	4865	4865	4865	261
493	20241002	124700	1040542450	4865	4865	4865	4865	400
494	20241002	124600	1038596450	4865	4865	4865	4865	1
495	20241002	124500	1038591585	4865	4865	4865	4865	0
496	20241002	124400	1038591585	4865	4865	4865	4865	34
497	20241002	124300	1038426175	4865	4865	4865	4865	29
498	20241002	124200	1038285090	4870	4865	4870	4865	2
499	20241002	124100	1038275355	4865	4865	4865	4865	0
500	20241002	124000	1038275355	4865	4865	4865	4865	30
501	20241002	123900	1038129405	4865	4865	4865	4865	0
502	20241002	123800	1038129405	4865	4865	4865	4865	0
503	20241002	123700	1038129405	4865	4865	4865	4865	20
504	20241002	123600	1038032105	4850	4850	4850	4850	0
505	20241002	123500	1038032105	4850	4850	4850	4850	1
506	20241002	123400	1038027255	4845	4845	4845	4845	0
507	20241002	123300	1038027255	4845	4845	4845	4845	174
508	20241002	123200	1037184225	4850	4845	4850	4845	227
509	20241002	123100	1036083280	4845	4860	4860	4845	1500
510	20241002	123000	1028807980	4880	4880	4880	4880	7
511	20241002	122900	1028773820	4860	4860	4860	4860	0
512	20241002	122800	1028773820	4860	4860	4860	4860	2
513	20241002	122700	1028764100	4885	4875	4885	4875	69
514	20241002	122600	1028427675	4870	4865	4870	4865	143
515	20241002	122500	1027731430	4850	4850	4850	4850	40
516	20241002	122400	1027537430	4850	4850	4850	4850	9
517	20241002	122300	1027493780	4865	4865	4865	4865	3
518	20241002	122200	1027479185	4850	4865	4865	4850	84
519	20241002	122100	1027071755	4855	4845	4855	4845	7914
520	20241002	122000	988687165	4845	4845	4845	4845	3
521	20241002	121900	988672630	4840	4845	4845	4840	94
522	20241002	121800	988217660	4845	4845	4845	4845	152
523	20241002	121700	987481220	4845	4845	4845	4845	0
524	20241002	121600	987481220	4845	4845	4845	4840	605
525	20241002	121500	984550035	4845	4845	4845	4845	0
526	20241002	121400	984550035	4845	4845	4845	4845	4
527	20241002	121300	984530655	4845	4845	4845	4845	0
528	20241002	121200	984530655	4845	4845	4845	4845	4
529	20241002	121100	984511275	4845	4845	4845	4845	40
530	20241002	121000	984317475	4845	4845	4845	4845	0
531	20241002	120900	984317475	4845	4850	4850	4845	8
532	20241002	120800	984278690	4850	4850	4850	4850	220
533	20241002	120700	983211690	4830	4830	4830	4830	0
534	20241002	120600	983211690	4830	4830	4830	4830	0
535	20241002	120500	983211690	4830	4830	4830	4830	54
536	20241002	120400	982950870	4830	4830	4830	4830	10
537	20241002	120300	982902570	4830	4830	4830	4830	6
538	20241002	120200	982873590	4830	4830	4830	4830	20
539	20241002	120100	982776990	4830	4830	4830	4830	0
540	20241002	120000	982776990	4830	4830	4830	4830	10
541	20241002	115900	982728690	4830	4825	4830	4825	108
542	20241002	115800	982207550	4830	4830	4830	4830	282
543	20241002	115700	980845490	4825	4835	4840	4825	444
544	20241002	115600	978701435	4825	4825	4825	4825	3
545	20241002	115500	978686960	4825	4840	4840	4825	3
546	20241002	115400	978672470	4840	4840	4840	4840	190
547	20241002	115300	977752870	4815	4815	4815	4815	0
548	20241002	115200	977752870	4815	4815	4815	4815	209
549	20241002	115100	976746535	4840	4840	4840	4820	2705
550	20241002	115000	963686630	4840	4845	4845	4840	993
551	20241002	114900	958880260	4845	4845	4845	4845	134
552	20241002	114800	958231030	4845	4840	4845	4840	37
553	20241002	114700	958051820	4840	4840	4840	4840	0
554	20241002	114600	958051820	4840	4845	4845	4840	269
555	20241002	114500	956748925	4845	4855	4855	4845	1708
556	20241002	114400	948462835	4855	4865	4865	4855	1036
557	20241002	114300	943427410	4865	4865	4865	4865	0
558	20241002	114200	943427410	4865	4865	4865	4865	39
559	20241002	114100	943237675	4885	4885	4885	4885	0
560	20241002	114000	943237675	4885	4865	4885	4865	13
561	20241002	113900	943174380	4865	4870	4870	4865	35
562	20241002	113800	943004095	4885	4865	4885	4865	194
563	20241002	113700	942059285	4865	4865	4865	4865	300
564	20241002	113600	940599785	4865	4865	4865	4865	813
565	20241002	113500	936644540	4860	4865	4890	4860	1810
566	20241002	113400	927833540	4860	4860	4860	4860	0
567	20241002	113300	927833540	4860	4860	4865	4860	502
568	20241002	113200	925392820	4860	4860	4860	4860	8
569	20241002	113100	925353940	4870	4870	4870	4870	0
570	20241002	113000	925353940	4870	4870	4870	4870	1
571	20241002	112900	925349070	4860	4860	4860	4860	1
572	20241002	112800	925344210	4860	4860	4860	4860	10
573	20241002	112700	925295610	4860	4860	4860	4860	50
574	20241002	112600	925052610	4855	4865	4865	4855	1699
575	20241002	112500	916793700	4870	4870	4870	4870	1114
576	20241002	112400	911368520	4870	4870	4870	4870	127
577	20241002	112300	910750030	4875	4875	4875	4875	0
578	20241002	112200	910750030	4875	4875	4875	4875	200
579	20241002	112100	909775030	4880	4880	4880	4880	24
580	20241002	112000	909657910	4880	4885	4885	4875	248
581	20241002	111900	908448580	4885	4875	4885	4870	838
582	20241002	111800	904363295	4875	4880	4890	4875	4031
583	20241002	111700	884694500	4885	4885	4885	4880	975
584	20241002	111600	879933035	4890	4890	4895	4890	411
585	20241002	111500	877921985	4895	4895	4895	4895	0
586	20241002	111400	877921985	4895	4890	4895	4890	459
587	20241002	111300	875677220	4890	4890	4890	4890	63
588	20241002	111200	875369150	4895	4895	4895	4895	21
589	20241002	111100	875266355	4895	4890	4895	4890	48
590	20241002	111000	875031540	4890	4890	4890	4890	95
591	20241002	110900	874566990	4890	4890	4890	4890	325
592	20241002	110800	872977740	4885	4890	4890	4885	337
593	20241002	110700	871329875	4890	4890	4890	4890	632
594	20241002	110600	868239395	4890	4890	4890	4890	0
595	20241002	110500	868239395	4890	4890	4900	4880	792
596	20241002	110400	864368280	4890	4890	4890	4890	795
597	20241002	110300	860480730	4880	4890	4890	4880	105
598	20241002	110200	859967800	4890	4885	4890	4885	635
599	20241002	110100	856864945	4885	4885	4885	4885	404
600	20241002	110000	854891405	4885	4890	4890	4885	6
601	20241002	105900	854862070	4890	4890	4890	4890	29
602	20241002	105800	854720260	4890	4890	4890	4890	10
603	20241002	105700	854671360	4890	4885	4890	4885	813
604	20241002	105600	850698850	4885	4900	4900	4885	1061
605	20241002	105500	845507680	4900	4900	4900	4900	4
606	20241002	105400	845488080	4900	4905	4905	4900	574
607	20241002	105300	842673675	4910	4910	4915	4910	640
608	20241002	105200	839528725	4910	4905	4915	4905	854
609	20241002	105100	835337080	4905	4905	4905	4900	139
610	20241002	105000	834655785	4905	4900	4905	4900	750
611	20241002	104900	830980760	4905	4890	4905	4890	396
612	20241002	104800	829040870	4890	4885	4890	4885	281
613	20241002	104700	827667780	4890	4885	4890	4885	432
614	20241002	104600	825557195	4890	4885	4890	4880	444
615	20241002	104500	823388605	4890	4890	4890	4890	132
616	20241002	104400	822743125	4890	4910	4910	4890	2582
617	20241002	104300	810111500	4910	4900	4910	4900	1952
618	20241002	104200	800541110	4900	4915	4920	4900	1663
619	20241002	104100	792372990	4920	4895	4920	4890	2001
620	20241002	104000	782552000	4895	4880	4895	4865	742
621	20241002	103900	778928410	4880	4870	4880	4870	641
622	20241002	103800	775803025	4870	4875	4875	4870	1631
623	20241002	103700	767858605	4875	4870	4875	4870	201
624	20241002	103600	766879730	4870	4870	4870	4870	142
625	20241002	103500	766188190	4855	4855	4855	4855	200
626	20241002	103400	765217190	4855	4855	4855	4855	0
627	20241002	103300	765217190	4855	4855	4855	4855	40
628	20241002	103200	765022990	4870	4855	4870	4855	280
629	20241002	103100	763660140	4855	4860	4860	4855	210
630	20241002	103000	762639545	4860	4860	4860	4860	1
631	20241002	102900	762634685	4860	4865	4865	4860	894
632	20241002	102800	758285390	4865	4875	4875	4865	20
633	20241002	102700	758188065	4865	4880	4880	4865	68
634	20241002	102600	757857140	4880	4875	4880	4865	1114
635	20241002	102500	752428225	4875	4875	4875	4870	320
636	20241002	102400	750868725	4875	4880	4880	4875	723
637	20241002	102300	747344050	4880	4875	4885	4875	1123
638	20241002	102200	741869345	4880	4885	4885	4880	339
639	20241002	102100	740214330	4885	4890	4890	4875	58
640	20241002	102000	739931325	4890	4880	4890	4880	319
641	20241002	101900	738372475	4880	4890	4895	4880	962
642	20241002	101800	733672450	4890	4890	4910	4890	1790
643	20241002	101700	724903710	4895	4890	4895	4880	2110
644	20241002	101600	714584585	4890	4880	4890	4880	863
645	20241002	101500	710370380	4880	4875	4880	4865	822
646	20241002	101400	706369695	4875	4875	4875	4875	756
647	20241002	101300	702684195	4875	4850	4875	4850	496
648	20241002	101200	700269370	4850	4850	4850	4850	44
649	20241002	101100	700055970	4850	4870	4875	4850	1209
650	20241002	101000	694185710	4870	4865	4870	4860	890
651	20241002	100900	689857260	4875	4870	4875	4855	2284
652	20241002	100800	678754515	4860	4860	4890	4850	8598
653	20241002	100700	636851725	4860	4840	4870	4840	3161
654	20241002	100600	621513845	4830	4835	4845	4825	2588
655	20241002	100500	609006650	4835	4840	4840	4805	532
656	20241002	100400	606436935	4805	4800	4840	4800	1209
657	20241002	100300	600603045	4820	4790	4820	4780	6200
658	20241002	100200	570868750	4790	4790	4795	4790	331
659	20241002	100100	569281705	4795	4795	4805	4790	238
660	20241002	100000	568139875	4805	4775	4805	4770	1831
661	20241002	095900	559355175	4775	4785	4795	4775	1596
662	20241002	095800	551721340	4785	4780	4795	4780	2128
663	20241002	095700	541522510	4790	4780	4790	4770	2440
664	20241002	095600	529846795	4780	4760	4780	4760	36
665	20241002	095500	529675065	4770	4780	4780	4770	50
666	20241002	095400	529436365	4780	4775	4780	4775	339
667	20241002	095300	527817635	4775	4775	4775	4775	17
668	20241002	095200	527736460	4775	4770	4775	4770	526
669	20241002	095100	525227330	4775	4760	4775	4745	2229
670	20241002	095000	514628755	4755	4775	4775	4755	203
671	20241002	094900	513663140	4775	4760	4775	4760	358
672	20241002	094800	511955535	4765	4760	4780	4750	1035
673	20241002	094700	507030075	4780	4780	4780	4755	123
674	20241002	094600	506443455	4780	4760	4780	4760	1278
675	20241002	094500	500350010	4770	4770	4770	4770	247
676	20241002	094400	499171820	4770	4765	4770	4765	154
677	20241002	094300	498437995	4765	4765	4765	4765	1133
678	20241002	094200	493039250	4765	4760	4765	4760	345
679	20241002	094100	491397040	4760	4740	4760	4740	810
680	20241002	094000	487553005	4740	4735	4740	4730	1321
681	20241002	093900	481299915	4735	4735	4735	4735	5
682	20241002	093800	481276240	4725	4725	4725	4725	1
683	20241002	093700	481271515	4740	4730	4740	4725	121
684	20241002	093600	480699470	4740	4740	4740	4725	12
685	20241002	093500	480642740	4725	4735	4745	4725	1316
686	20241002	093400	474417960	4730	4735	4745	4730	907
687	20241002	093300	470124985	4745	4735	4745	4730	2806
688	20241002	093200	456838550	4745	4750	4750	4735	609
689	20241002	093100	453953525	4750	4745	4750	4745	31
690	20241002	093000	453806330	4750	4750	4750	4740	175
691	20241002	092900	452976370	4750	4755	4755	4740	516
692	20241002	092800	450528770	4750	4745	4755	4745	786
693	20241002	092700	446794495	4755	4740	4755	4735	850
694	20241002	092600	442760275	4730	4740	4740	4730	269
695	20241002	092500	441487315	4745	4740	4745	4740	34
696	20241002	092400	441326135	4740	4750	4750	4740	502
697	20241002	092300	438945390	4745	4745	4745	4745	51
698	20241002	092200	438703395	4745	4750	4755	4745	1524
699	20241002	092100	431464255	4755	4760	4765	4745	366
700	20241002	092000	429723870	4740	4735	4765	4735	1981
701	20241002	091900	420330080	4730	4725	4730	4695	4800
702	20241002	091800	397753915	4725	4715	4735	4715	14
703	20241002	091700	397687805	4735	4735	4735	4715	4841
704	20241002	091600	374836870	4730	4730	4740	4730	3602
705	20241002	091500	357799380	4730	4740	4740	4730	1122
706	20241002	091400	352489205	4740	4715	4740	4715	4174
707	20241002	091300	332777145	4710	4715	4715	4710	234
708	20241002	091200	331674895	4715	4695	4720	4695	3308
709	20241002	091100	316118800	4695	4690	4695	4690	871
710	20241002	091000	312032955	4695	4690	4700	4685	2754
711	20241002	090900	299113730	4695	4690	4700	4660	7625
712	20241002	090800	263474855	4700	4700	4700	4675	1471
713	20241002	090700	256584700	4710	4685	4710	4680	514
714	20241002	090600	254178155	4685	4715	4715	4685	1129
715	20241002	090500	248882065	4710	4720	4720	4685	6275
716	20241002	090400	219357085	4730	4705	4740	4685	7674
717	20241002	090300	183232790	4685	4690	4700	4675	4158
718	20241002	090200	163749065	4690	4695	4720	4690	2094
719	20241002	090100	153912430	4700	4770	4770	4700	14150
720	20241002	090000	87320435	4775	4750	4790	4720	18373