KissMeData/205470/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	204100	1352460395	1516	1516	1516	1516	23919
3	20241014	204000	1352460395	1516	1516	1516	1516	0
4	20241014	203900	1352460395	1516	1516	1516	1516	0
5	20241014	203800	1352460395	1516	1516	1516	1516	0
6	20241014	203700	1352460395	1516	1516	1516	1516	0
7	20241014	203600	1352460395	1516	1516	1516	1516	0
8	20241014	203500	1352460395	1516	1516	1516	1516	0
9	20241014	203400	1352460395	1516	1516	1516	1516	0
10	20241014	203300	1352460395	1516	1516	1516	1516	0
11	20241014	203200	1352460395	1516	1516	1516	1516	0
12	20241014	203100	1352460395	1516	1516	1516	1516	0
13	20241014	203000	1352460395	1516	1516	1516	1516	0
14	20241014	202900	1352460395	1516	1516	1516	1516	0
15	20241014	202800	1352460395	1516	1516	1516	1516	0
16	20241014	202700	1352460395	1516	1516	1516	1516	0
17	20241014	202600	1352460395	1516	1516	1516	1516	0
18	20241014	202500	1352460395	1516	1516	1516	1516	0
19	20241014	202400	1352460395	1516	1516	1516	1516	0
20	20241014	202300	1352460395	1516	1516	1516	1516	0
21	20241014	202200	1352460395	1516	1516	1516	1516	0
22	20241014	202100	1352460395	1516	1516	1516	1516	0
23	20241014	202000	1352460395	1516	1516	1516	1516	0
24	20241014	201900	1352460395	1516	1516	1516	1516	0
25	20241014	201800	1352460395	1516	1516	1516	1516	0
26	20241014	201700	1352460395	1516	1516	1516	1516	0
27	20241014	201600	1352460395	1516	1516	1516	1516	0
28	20241014	201500	1352460395	1516	1516	1516	1516	0
29	20241014	201400	1352460395	1516	1516	1516	1516	0
30	20241014	201300	1352460395	1516	1516	1516	1516	0
31	20241014	201200	1352460395	1516	1516	1516	1516	0
32	20241014	201100	1352460395	1516	1516	1516	1516	23919
33	20241014	201000	1352460395	1516	1516	1516	1516	0
34	20241014	200900	1352460395	1516	1516	1516	1516	0
35	20241014	200800	1352460395	1516	1516	1516	1516	0
36	20241014	200700	1352460395	1516	1516	1516	1516	0
37	20241014	200600	1352460395	1516	1516	1516	1516	0
38	20241014	200500	1352460395	1516	1516	1516	1516	0
39	20241014	200400	1352460395	1516	1516	1516	1516	0
40	20241014	200300	1352460395	1516	1516	1516	1516	0
41	20241014	200200	1352460395	1516	1516	1516	1516	0
42	20241014	200100	1352460395	1516	1516	1516	1516	0
43	20241014	200000	1352460395	1516	1516	1516	1516	0
44	20241014	195900	1352460395	1516	1516	1516	1516	0
45	20241014	195800	1352460395	1516	1516	1516	1516	0
46	20241014	195700	1352460395	1516	1516	1516	1516	0
47	20241014	195600	1352460395	1516	1516	1516	1516	0
48	20241014	195500	1352460395	1516	1516	1516	1516	0
49	20241014	195400	1352460395	1516	1516	1516	1516	0
50	20241014	195300	1352460395	1516	1516	1516	1516	0
51	20241014	195200	1352460395	1516	1516	1516	1516	0
52	20241014	195100	1352460395	1516	1516	1516	1516	0
53	20241014	195000	1352460395	1516	1516	1516	1516	0
54	20241014	194900	1352460395	1516	1516	1516	1516	0
55	20241014	194800	1352460395	1516	1516	1516	1516	0
56	20241014	194700	1352460395	1516	1516	1516	1516	0
57	20241014	194600	1352460395	1516	1516	1516	1516	0
58	20241014	194500	1352460395	1516	1516	1516	1516	0
59	20241014	194400	1352460395	1516	1516	1516	1516	0
60	20241014	194300	1352460395	1516	1516	1516	1516	0
61	20241014	194200	1352460395	1516	1516	1516	1516	0
62	20241014	194100	1352460395	1516	1516	1516	1516	23919
63	20241014	194000	1352460395	1516	1516	1516	1516	0
64	20241014	193900	1352460395	1516	1516	1516	1516	0
65	20241014	193800	1352460395	1516	1516	1516	1516	0
66	20241014	193700	1352460395	1516	1516	1516	1516	0
67	20241014	193600	1352460395	1516	1516	1516	1516	0
68	20241014	193500	1352460395	1516	1516	1516	1516	0
69	20241014	193400	1352460395	1516	1516	1516	1516	0
70	20241014	193300	1352460395	1516	1516	1516	1516	0
71	20241014	193200	1352460395	1516	1516	1516	1516	0
72	20241014	193100	1352460395	1516	1516	1516	1516	0
73	20241014	193000	1352460395	1516	1516	1516	1516	0
74	20241014	192900	1352460395	1516	1516	1516	1516	0
75	20241014	192800	1352460395	1516	1516	1516	1516	0
76	20241014	192700	1352460395	1516	1516	1516	1516	0
77	20241014	192600	1352460395	1516	1516	1516	1516	0
78	20241014	192500	1352460395	1516	1516	1516	1516	0
79	20241014	192400	1352460395	1516	1516	1516	1516	0
80	20241014	192300	1352460395	1516	1516	1516	1516	0
81	20241014	192200	1352460395	1516	1516	1516	1516	0
82	20241014	192100	1352460395	1516	1516	1516	1516	0
83	20241014	192000	1352460395	1516	1516	1516	1516	0
84	20241014	191900	1352460395	1516	1516	1516	1516	0
85	20241014	191800	1352460395	1516	1516	1516	1516	0
86	20241014	191700	1352460395	1516	1516	1516	1516	0
87	20241014	191600	1352460395	1516	1516	1516	1516	0
88	20241014	191500	1352460395	1516	1516	1516	1516	0
89	20241014	191400	1352460395	1516	1516	1516	1516	0
90	20241014	191300	1352460395	1516	1516	1516	1516	0
91	20241014	191200	1352460395	1516	1516	1516	1516	0
92	20241014	191100	1352460395	1516	1516	1516	1516	23919
93	20241014	191000	1352460395	1516	1516	1516	1516	0
94	20241014	190900	1352460395	1516	1516	1516	1516	0
95	20241014	190800	1352460395	1516	1516	1516	1516	0
96	20241014	190700	1352460395	1516	1516	1516	1516	0
97	20241014	190600	1352460395	1516	1516	1516	1516	0
98	20241014	190500	1352460395	1516	1516	1516	1516	0
99	20241014	190400	1352460395	1516	1516	1516	1516	0
100	20241014	190300	1352460395	1516	1516	1516	1516	0
101	20241014	190200	1352460395	1516	1516	1516	1516	0
102	20241014	190100	1352460395	1516	1516	1516	1516	0
103	20241014	190000	1352460395	1516	1516	1516	1516	0
104	20241014	185900	1352460395	1516	1516	1516	1516	0
105	20241014	185800	1352460395	1516	1516	1516	1516	0
106	20241014	185700	1352460395	1516	1516	1516	1516	0
107	20241014	185600	1352460395	1516	1516	1516	1516	0
108	20241014	185500	1352460395	1516	1516	1516	1516	0
109	20241014	185400	1352460395	1516	1516	1516	1516	0
110	20241014	185300	1352460395	1516	1516	1516	1516	0
111	20241014	185200	1352460395	1516	1516	1516	1516	0
112	20241014	185100	1352460395	1516	1516	1516	1516	0
113	20241014	185000	1352460395	1516	1516	1516	1516	0
114	20241014	184900	1352460395	1516	1516	1516	1516	0
115	20241014	184800	1352460395	1516	1516	1516	1516	0
116	20241014	184700	1352460395	1516	1516	1516	1516	0
117	20241014	184600	1352460395	1516	1516	1516	1516	0
118	20241014	184500	1352460395	1516	1516	1516	1516	0
119	20241014	184400	1352460395	1516	1516	1516	1516	0
120	20241014	184300	1352460395	1516	1516	1516	1516	0
121	20241014	184200	1352460395	1516	1516	1516	1516	0
122	20241014	184100	1352460395	1516	1516	1516	1516	23919
123	20241014	184000	1352460395	1516	1516	1516	1516	0
124	20241014	183900	1352460395	1516	1516	1516	1516	0
125	20241014	183800	1352460395	1516	1516	1516	1516	0
126	20241014	183700	1352460395	1516	1516	1516	1516	0
127	20241014	183600	1352460395	1516	1516	1516	1516	0
128	20241014	183500	1352460395	1516	1516	1516	1516	0
129	20241014	183400	1352460395	1516	1516	1516	1516	0
130	20241014	183300	1352460395	1516	1516	1516	1516	0
131	20241014	183200	1352460395	1516	1516	1516	1516	0
132	20241014	183100	1352460395	1516	1516	1516	1516	0
133	20241014	183000	1352460395	1516	1516	1516	1516	0
134	20241014	182900	1352460395	1516	1516	1516	1516	0
135	20241014	182800	1352460395	1516	1516	1516	1516	0
136	20241014	182700	1352460395	1516	1516	1516	1516	0
137	20241014	182600	1352460395	1516	1516	1516	1516	0
138	20241014	182500	1352460395	1516	1516	1516	1516	0
139	20241014	182400	1352460395	1516	1516	1516	1516	0
140	20241014	182300	1352460395	1516	1516	1516	1516	0
141	20241014	182200	1352460395	1516	1516	1516	1516	0
142	20241014	182100	1352460395	1516	1516	1516	1516	0
143	20241014	182000	1352460395	1516	1516	1516	1516	0
144	20241014	181900	1352460395	1516	1516	1516	1516	0
145	20241014	181800	1352460395	1516	1516	1516	1516	0
146	20241014	181700	1352460395	1516	1516	1516	1516	0
147	20241014	181600	1352460395	1516	1516	1516	1516	0
148	20241014	181500	1352460395	1516	1516	1516	1516	0
149	20241014	181400	1352460395	1516	1516	1516	1516	0
150	20241014	181300	1352460395	1516	1516	1516	1516	0
151	20241014	181200	1352460395	1516	1516	1516	1516	0
152	20241014	181100	1352460395	1516	1516	1516	1516	23919
153	20241014	181000	1352460395	1516	1516	1516	1516	0
154	20241014	180900	1352460395	1516	1516	1516	1516	0
155	20241014	180800	1352460395	1516	1516	1516	1516	0
156	20241014	180700	1352460395	1516	1516	1516	1516	0
157	20241014	180600	1352460395	1516	1516	1516	1516	0
158	20241014	180500	1352460395	1516	1516	1516	1516	0
159	20241014	180400	1352460395	1516	1516	1516	1516	0
160	20241014	180300	1352460395	1516	1516	1516	1516	0
161	20241014	180200	1352460395	1516	1516	1516	1516	0
162	20241014	180100	1352460395	1516	1516	1516	1516	0
163	20241014	180000	1352460395	1516	1516	1516	1516	0
164	20241014	175900	1352460395	1516	1516	1516	1516	0
165	20241014	175800	1352460395	1516	1516	1516	1516	0
166	20241014	175700	1352460395	1516	1516	1516	1516	0
167	20241014	175600	1352460395	1516	1516	1516	1516	0
168	20241014	175500	1352460395	1516	1516	1516	1516	0
169	20241014	175400	1352460395	1516	1516	1516	1516	0
170	20241014	175300	1352460395	1516	1516	1516	1516	0
171	20241014	175200	1352460395	1516	1516	1516	1516	0
172	20241014	175100	1352460395	1516	1516	1516	1516	0
173	20241014	175000	1352460395	1516	1516	1516	1516	0
174	20241014	174900	1352460395	1516	1516	1516	1516	0
175	20241014	174800	1352460395	1516	1516	1516	1516	0
176	20241014	174700	1352460395	1516	1516	1516	1516	0
177	20241014	174600	1352460395	1516	1516	1516	1516	0
178	20241014	174500	1352460395	1516	1516	1516	1516	0
179	20241014	174400	1352460395	1516	1516	1516	1516	0
180	20241014	174300	1352460395	1516	1516	1516	1516	0
181	20241014	174200	1352460395	1516	1516	1516	1516	0
182	20241014	174100	1352460395	1516	1516	1516	1516	23919
183	20241014	174000	1352460395	1516	1516	1516	1516	0
184	20241014	173900	1352460395	1516	1516	1516	1516	0
185	20241014	173800	1352460395	1516	1516	1516	1516	0
186	20241014	173700	1352460395	1516	1516	1516	1516	0
187	20241014	173600	1352460395	1516	1516	1516	1516	0
188	20241014	173500	1352460395	1516	1516	1516	1516	0
189	20241014	173400	1352460395	1516	1516	1516	1516	0
190	20241014	173300	1352460395	1516	1516	1516	1516	0
191	20241014	173200	1352460395	1516	1516	1516	1516	0
192	20241014	173100	1352460395	1516	1516	1516	1516	0
193	20241014	173000	1352460395	1516	1516	1516	1516	0
194	20241014	172900	1352460395	1516	1516	1516	1516	0
195	20241014	172800	1352460395	1516	1516	1516	1516	0
196	20241014	172700	1352460395	1516	1516	1516	1516	0
197	20241014	172600	1352460395	1516	1516	1516	1516	0
198	20241014	172500	1352460395	1516	1516	1516	1516	0
199	20241014	172400	1352460395	1516	1516	1516	1516	0
200	20241014	172300	1352460395	1516	1516	1516	1516	0
201	20241014	172200	1352460395	1516	1516	1516	1516	0
202	20241014	172100	1352460395	1516	1516	1516	1516	0
203	20241014	172000	1352460395	1516	1516	1516	1516	0
204	20241014	171900	1352460395	1516	1516	1516	1516	0
205	20241014	171800	1352460395	1516	1516	1516	1516	0
206	20241014	171700	1352460395	1516	1516	1516	1516	0
207	20241014	171600	1352460395	1516	1516	1516	1516	0
208	20241014	171500	1352460395	1516	1516	1516	1516	0
209	20241014	171400	1352460395	1516	1516	1516	1516	0
210	20241014	171300	1352460395	1516	1516	1516	1516	0
211	20241014	171200	1352460395	1516	1516	1516	1516	0
212	20241014	171100	1352460395	1516	1516	1516	1516	23919
213	20241014	171000	1352460395	1516	1516	1516	1516	0
214	20241014	170900	1352460395	1516	1516	1516	1516	0
215	20241014	170800	1352460395	1516	1516	1516	1516	0
216	20241014	170700	1352460395	1516	1516	1516	1516	0
217	20241014	170600	1352460395	1516	1516	1516	1516	0
218	20241014	170500	1352460395	1516	1516	1516	1516	0
219	20241014	170400	1352460395	1516	1516	1516	1516	0
220	20241014	170300	1352460395	1516	1516	1516	1516	0
221	20241014	170200	1352460395	1516	1516	1516	1516	0
222	20241014	170100	1352460395	1516	1516	1516	1516	0
223	20241014	170000	1352460395	1516	1516	1516	1516	0
224	20241014	165900	1352460395	1516	1516	1516	1516	0
225	20241014	165800	1352460395	1516	1516	1516	1516	0
226	20241014	165700	1352460395	1516	1516	1516	1516	0
227	20241014	165600	1352460395	1516	1516	1516	1516	0
228	20241014	165500	1352460395	1516	1516	1516	1516	0
229	20241014	165400	1352460395	1516	1516	1516	1516	0
230	20241014	165300	1352460395	1516	1516	1516	1516	0
231	20241014	165200	1352460395	1516	1516	1516	1516	0
232	20241014	165100	1352460395	1516	1516	1516	1516	0
233	20241014	165000	1352460395	1516	1516	1516	1516	0
234	20241014	164900	1352460395	1516	1516	1516	1516	0
235	20241014	164800	1352460395	1516	1516	1516	1516	0
236	20241014	164700	1352460395	1516	1516	1516	1516	0
237	20241014	164600	1352460395	1516	1516	1516	1516	0
238	20241014	164500	1352460395	1516	1516	1516	1516	0
239	20241014	164400	1352460395	1516	1516	1516	1516	0
240	20241014	164300	1352460395	1516	1516	1516	1516	0
241	20241014	164200	1352460395	1516	1516	1516	1516	0
242	20241014	164100	1352460395	1516	1516	1516	1516	23919
243	20241014	164000	1352460395	1516	1516	1516	1516	0
244	20241014	163900	1352460395	1516	1516	1516	1516	0
245	20241014	163800	1352460395	1516	1516	1516	1516	0
246	20241014	163700	1352460395	1516	1516	1516	1516	0
247	20241014	163600	1352460395	1516	1516	1516	1516	0
248	20241014	163500	1352460395	1516	1516	1516	1516	0
249	20241014	163400	1352460395	1516	1516	1516	1516	0
250	20241014	163300	1352460395	1516	1516	1516	1516	0
251	20241014	163200	1352460395	1516	1516	1516	1516	0
252	20241014	163100	1352460395	1516	1516	1516	1516	0
253	20241014	163000	1352460395	1516	1516	1516	1516	0
254	20241014	162900	1352460395	1516	1516	1516	1516	0
255	20241014	162800	1352460395	1516	1516	1516	1516	0
256	20241014	162700	1352460395	1516	1516	1516	1516	0
257	20241014	162600	1352460395	1516	1516	1516	1516	0
258	20241014	162500	1352460395	1516	1516	1516	1516	0
259	20241014	162400	1352460395	1516	1516	1516	1516	0
260	20241014	162300	1352460395	1516	1516	1516	1516	0
261	20241014	162200	1352460395	1516	1516	1516	1516	0
262	20241014	162100	1352460395	1516	1516	1516	1516	0
263	20241014	162000	1352460395	1516	1516	1516	1516	0
264	20241014	161900	1352460395	1516	1516	1516	1516	0
265	20241014	161800	1352460395	1516	1516	1516	1516	0
266	20241014	161700	1352460395	1516	1516	1516	1516	0
267	20241014	161600	1352460395	1516	1516	1516	1516	0
268	20241014	161500	1352460395	1516	1516	1516	1516	0
269	20241014	161400	1352460395	1516	1516	1516	1516	0
270	20241014	161300	1352460395	1516	1516	1516	1516	0
271	20241014	161200	1352460395	1516	1516	1516	1516	0
272	20241014	161100	1352460395	1516	1516	1516	1516	23919
273	20241014	161000	1352460395	1516	1516	1516	1516	0
274	20241014	160900	1352460395	1516	1516	1516	1516	0
275	20241014	160800	1352460395	1516	1516	1516	1516	0
276	20241014	160700	1352460395	1516	1516	1516	1516	0
277	20241014	160600	1352460395	1516	1516	1516	1516	0
278	20241014	160500	1352460395	1516	1516	1516	1516	0
279	20241014	160400	1352460395	1516	1516	1516	1516	0
280	20241014	160300	1352460395	1516	1516	1516	1516	0
281	20241014	160200	1352460395	1516	1516	1516	1516	0
282	20241014	160100	1352460395	1516	1516	1516	1516	0
283	20241014	160000	1352460395	1516	1516	1516	1516	0
284	20241014	155900	1352460395	1516	1516	1516	1516	0
285	20241014	155800	1352460395	1516	1516	1516	1516	0
286	20241014	155700	1352460395	1516	1516	1516	1516	0
287	20241014	155600	1352460395	1516	1516	1516	1516	0
288	20241014	155500	1352460395	1516	1516	1516	1516	0
289	20241014	155400	1352460395	1516	1516	1516	1516	0
290	20241014	155300	1352460395	1516	1516	1516	1516	0
291	20241014	155200	1352460395	1516	1516	1516	1516	0
292	20241014	155100	1352460395	1516	1516	1516	1516	0
293	20241014	155000	1352460395	1516	1516	1516	1516	0
294	20241014	154900	1352460395	1516	1516	1516	1516	0
295	20241014	154800	1352460395	1516	1516	1516	1516	0
296	20241014	154700	1352460395	1516	1516	1516	1516	0
297	20241014	154600	1352460395	1516	1516	1516	1516	0
298	20241014	154500	1352460395	1516	1516	1516	1516	0
299	20241014	154400	1352460395	1516	1516	1516	1516	0
300	20241014	154300	1352460395	1516	1516	1516	1516	0
301	20241014	154200	1352460395	1516	1516	1516	1516	0
302	20241014	154100	1352460395	1516	1516	1516	1516	23919
303	20241014	154000	1352460395	1516	1516	1516	1516	0
304	20241014	153900	1352460395	1516	1516	1516	1516	0
305	20241014	153800	1352460395	1516	1516	1516	1516	0
306	20241014	153700	1352460395	1516	1516	1516	1516	0
307	20241014	153600	1352460395	1516	1516	1516	1516	0
308	20241014	153500	1352460395	1516	1516	1516	1516	0
309	20241014	153400	1352460395	1516	1516	1516	1516	0
310	20241014	153300	1352460395	1516	1516	1516	1516	0
311	20241014	153200	1352460395	1516	1516	1516	1516	0
312	20241014	153100	1352460395	1516	1516	1516	1516	0
313	20241014	153000	1352460395	1516	1516	1516	1516	23919
314	20241014	152900	1316199191	1513	1513	1513	1513	0
315	20241014	152800	1316199191	1513	1513	1513	1513	0
316	20241014	152700	1316199191	1513	1513	1513	1513	0
317	20241014	152600	1316199191	1513	1513	1513	1513	0
318	20241014	152500	1316199191	1513	1513	1513	1513	0
319	20241014	152400	1316199191	1513	1513	1513	1513	0
320	20241014	152300	1316199191	1513	1513	1513	1513	0
321	20241014	152200	1316199191	1513	1513	1513	1513	0
322	20241014	152100	1316199191	1513	1513	1513	1513	0
323	20241014	152000	1316199191	1513	1513	1513	1513	0
324	20241014	151900	1316199191	1513	1512	1514	1512	7288
325	20241014	151800	1305176685	1512	1511	1512	1510	8560
326	20241014	151700	1292247073	1511	1512	1512	1511	5537
327	20241014	151600	1283875515	1512	1512	1512	1512	899
328	20241014	151500	1282516227	1512	1513	1513	1512	1832
329	20241014	151400	1279744412	1513	1513	1513	1513	39
330	20241014	151300	1279685405	1514	1513	1514	1513	2154
331	20241014	151200	1276426402	1513	1514	1515	1513	217
332	20241014	151100	1276098062	1515	1515	1515	1515	994
333	20241014	151000	1274592152	1515	1514	1515	1514	2570
334	20241014	150900	1270700877	1514	1514	1514	1514	5
335	20241014	150800	1270693307	1513	1514	1515	1513	8626
336	20241014	150700	1257632972	1513	1513	1514	1513	1821
337	20241014	150600	1254877687	1513	1513	1515	1513	17345
338	20241014	150500	1228603840	1513	1512	1513	1512	6230
339	20241014	150400	1219182243	1512	1513	1513	1512	2113
340	20241014	150300	1215986496	1513	1512	1513	1512	1779
341	20241014	150200	1213295070	1513	1513	1513	1512	2521
342	20241014	150100	1209481797	1513	1513	1514	1513	982
343	20241014	150000	1207995898	1512	1512	1513	1512	3567
344	20241014	145900	1202600599	1512	1511	1512	1511	538
345	20241014	145800	1201787680	1511	1513	1513	1511	1146
346	20241014	145700	1200053982	1513	1514	1514	1513	487
347	20241014	145600	1199316919	1514	1512	1514	1512	2295
348	20241014	145500	1195842584	1513	1511	1513	1511	2321
349	20241014	145400	1192333176	1511	1510	1511	1510	4495
350	20241014	145300	1185541276	1510	1509	1510	1509	6519
351	20241014	145200	1175701685	1509	1509	1509	1509	2
352	20241014	145100	1175698667	1509	1509	1510	1508	2562
353	20241014	145000	1171832434	1509	1509	1509	1509	20
354	20241014	144900	1171802254	1508	1510	1510	1508	356
355	20241014	144800	1171265043	1509	1508	1509	1508	1480
356	20241014	144700	1169031745	1508	1510	1510	1508	424
357	20241014	144600	1168391899	1510	1510	1510	1509	3988
358	20241014	144500	1162370519	1510	1510	1510	1510	0
359	20241014	144400	1162370519	1510	1510	1510	1510	210
360	20241014	144300	1162053419	1510	1510	1510	1510	617
361	20241014	144200	1161121749	1510	1510	1511	1509	7932
362	20241014	144100	1149144909	1510	1510	1510	1510	1518
363	20241014	144000	1146852729	1509	1509	1510	1509	21
364	20241014	143900	1146821033	1511	1507	1511	1507	6397
365	20241014	143800	1137167330	1508	1507	1508	1507	211
366	20241014	143700	1136849174	1507	1507	1507	1507	82
367	20241014	143600	1136725600	1507	1508	1508	1507	3521
368	20241014	143500	1131416132	1508	1508	1508	1508	109
369	20241014	143400	1131251760	1509	1507	1509	1507	221
370	20241014	143300	1130918512	1507	1507	1507	1507	1006
371	20241014	143200	1129402470	1507	1508	1508	1507	2297
372	20241014	143100	1125939501	1508	1508	1508	1508	271
373	20241014	143000	1125530833	1509	1508	1509	1508	1100
374	20241014	142900	1123871033	1509	1506	1509	1506	3934
375	20241014	142800	1117935757	1506	1507	1507	1505	15841
376	20241014	142700	1094085370	1509	1509	1509	1509	2
377	20241014	142600	1094082352	1507	1508	1509	1507	8638
378	20241014	142500	1081055878	1508	1508	1508	1508	2516
379	20241014	142400	1077261750	1509	1509	1509	1509	10
380	20241014	142300	1077246660	1509	1509	1509	1509	0
381	20241014	142200	1077246660	1509	1510	1510	1508	3291
382	20241014	142100	1072280806	1509	1509	1509	1509	0
383	20241014	142000	1072280806	1509	1509	1509	1509	35
384	20241014	141900	1072227991	1509	1509	1509	1509	754
385	20241014	141800	1071090205	1509	1509	1509	1509	60
386	20241014	141700	1070999665	1509	1509	1509	1509	62
387	20241014	141600	1070906107	1509	1509	1510	1509	523
388	20241014	141500	1070116870	1509	1510	1510	1509	637
389	20241014	141400	1069155342	1511	1510	1511	1510	1906
390	20241014	141300	1066275776	1510	1510	1510	1510	681
391	20241014	141200	1065247466	1511	1507	1511	1507	4046
392	20241014	141100	1059138504	1507	1509	1509	1507	2
393	20241014	141000	1059135488	1509	1508	1509	1508	2247
394	20241014	140900	1055747011	1508	1508	1508	1508	800
395	20241014	140800	1054540611	1508	1508	1508	1508	62
396	20241014	140700	1054447115	1511	1510	1511	1510	2070
397	20241014	140600	1051321365	1511	1509	1511	1509	4145
398	20241014	140500	1045061972	1506	1508	1510	1506	6971
399	20241014	140400	1034550403	1509	1508	1509	1508	891
400	20241014	140300	1033206657	1508	1508	1508	1508	361
401	20241014	140200	1032662269	1509	1509	1509	1509	317
402	20241014	140100	1032183916	1509	1510	1510	1509	3008
403	20241014	140000	1027643994	1510	1509	1510	1509	192
404	20241014	135900	1027354263	1509	1509	1509	1509	20
405	20241014	135800	1027324083	1510	1510	1510	1510	1
406	20241014	135700	1027322573	1510	1507	1510	1507	2021
407	20241014	135600	1024276891	1505	1507	1507	1505	3188
408	20241014	135500	1019474677	1509	1509	1509	1509	68
409	20241014	135400	1019372065	1509	1509	1509	1509	1
410	20241014	135300	1019370556	1505	1509	1509	1505	30305
411	20241014	135200	973735590	1510	1510	1510	1510	0
412	20241014	135100	973735590	1510	1509	1510	1508	4181
413	20241014	135000	967427028	1509	1509	1509	1509	543
414	20241014	134900	966607641	1510	1510	1510	1510	1
415	20241014	134800	966606131	1508	1510	1510	1508	659
416	20241014	134700	965611922	1511	1507	1511	1507	14757
417	20241014	134600	943342859	1507	1507	1507	1507	1476
418	20241014	134500	941118527	1507	1507	1507	1507	300
419	20241014	134400	940666427	1508	1508	1509	1507	3775
420	20241014	134300	934973198	1508	1506	1508	1506	1398
421	20241014	134200	932866903	1506	1505	1506	1505	400
422	20241014	134100	932264803	1505	1505	1505	1505	242
423	20241014	134000	931900593	1505	1505	1505	1505	1
424	20241014	133900	931899088	1504	1505	1505	1504	1881
425	20241014	133800	929070058	1505	1505	1505	1505	50
426	20241014	133700	928994808	1505	1503	1505	1503	2198
427	20241014	133600	925688818	1506	1506	1506	1506	0
428	20241014	133500	925688818	1506	1506	1506	1506	0
429	20241014	133400	925688818	1506	1506	1506	1506	50
430	20241014	133300	925613518	1506	1506	1506	1506	50
431	20241014	133200	925538218	1506	1505	1506	1505	5831
432	20241014	133100	916761601	1501	1501	1501	1501	0
433	20241014	133000	916761601	1501	1504	1504	1501	1000
434	20241014	132900	915258663	1504	1504	1504	1504	200
435	20241014	132800	914957863	1504	1504	1504	1504	0
436	20241014	132700	914957863	1504	1504	1504	1504	75
437	20241014	132600	914845063	1504	1504	1504	1504	1994
438	20241014	132500	911846087	1504	1504	1504	1504	380
439	20241014	132400	911274567	1504	1504	1504	1504	0
440	20241014	132300	911274567	1504	1504	1504	1504	232
441	20241014	132200	910925639	1505	1505	1505	1505	5
442	20241014	132100	910918114	1505	1505	1505	1505	0
443	20241014	132000	910918114	1505	1505	1505	1505	1001
444	20241014	131900	909411609	1505	1505	1505	1505	4
445	20241014	131800	909405589	1505	1505	1505	1505	30
446	20241014	131700	909360439	1505	1506	1506	1505	27
447	20241014	131600	909319794	1506	1505	1506	1504	251
448	20241014	131500	908942268	1504	1504	1504	1504	10
449	20241014	131400	908927228	1506	1506	1506	1506	198
450	20241014	131300	908629040	1506	1506	1506	1506	36
451	20241014	131200	908574824	1506	1506	1506	1506	84
452	20241014	131100	908448320	1506	1506	1506	1506	0
453	20241014	131000	908448320	1506	1506	1506	1506	111
454	20241014	130900	908281154	1506	1506	1506	1506	183
455	20241014	130800	908005556	1506	1506	1506	1506	2
456	20241014	130700	908002544	1506	1506	1506	1506	306
457	20241014	130600	907541708	1506	1508	1508	1506	950
458	20241014	130500	906110908	1508	1506	1508	1506	2470
459	20241014	130400	902388496	1506	1506	1506	1506	490
460	20241014	130300	901650556	1506	1505	1506	1505	1000
461	20241014	130200	900144806	1506	1504	1506	1503	902
462	20241014	130100	898787761	1504	1504	1504	1504	1000
463	20241014	130000	897283761	1504	1504	1504	1504	8
464	20241014	125900	897271729	1504	1504	1504	1504	5
465	20241014	125800	897264209	1505	1505	1505	1505	1
466	20241014	125700	897262704	1504	1505	1507	1504	511
467	20241014	125600	896493665	1507	1505	1508	1505	5018
468	20241014	125500	888931098	1506	1504	1507	1504	2009
469	20241014	125400	885905400	1506	1505	1506	1505	1285
470	20241014	125300	883971318	1505	1505	1505	1505	44
471	20241014	125200	883905098	1505	1506	1506	1504	547
472	20241014	125100	883082154	1505	1505	1506	1505	281
473	20241014	125000	882659248	1505	1505	1505	1505	34
474	20241014	124900	882608078	1504	1504	1504	1504	0
475	20241014	124800	882608078	1504	1504	1504	1504	310
476	20241014	124700	882141838	1504	1504	1504	1504	176
477	20241014	124600	881877134	1505	1501	1505	1501	18
478	20241014	124500	881850112	1505	1504	1505	1501	3300
479	20241014	124400	876892099	1505	1505	1505	1505	0
480	20241014	124300	876892099	1505	1505	1505	1505	500
481	20241014	124200	876139599	1504	1504	1504	1504	0
482	20241014	124100	876139599	1504	1503	1504	1503	149
483	20241014	124000	875915581	1505	1505	1505	1505	0
484	20241014	123900	875915581	1505	1505	1505	1505	0
485	20241014	123800	875915581	1505	1505	1505	1505	403
486	20241014	123700	875309066	1500	1503	1503	1500	4791
487	20241014	123600	868120036	1505	1505	1505	1505	0
488	20241014	123500	868120036	1505	1505	1505	1505	7
489	20241014	123400	868109501	1505	1505	1505	1505	60
490	20241014	123300	868019201	1505	1505	1505	1505	1
491	20241014	123200	868017696	1501	1504	1504	1501	1468
492	20241014	123100	865812010	1505	1505	1505	1505	1
493	20241014	123000	865810505	1506	1505	1506	1505	401
494	20241014	122900	865206624	1505	1505	1505	1505	41
495	20241014	122800	865144919	1506	1506	1506	1506	509
496	20241014	122700	864378365	1506	1506	1506	1506	1113
497	20241014	122600	862702187	1505	1505	1505	1505	358
498	20241014	122500	862163397	1506	1506	1506	1505	4
499	20241014	122400	862157375	1505	1505	1505	1505	805
500	20241014	122300	860945850	1505	1502	1505	1502	2412
501	20241014	122200	857322741	1500	1500	1500	1500	0
502	20241014	122100	857322741	1500	1500	1500	1500	2
503	20241014	122000	857319741	1502	1500	1502	1500	454
504	20241014	121900	856638119	1500	1500	1500	1500	193
505	20241014	121800	856348619	1500	1502	1502	1500	368
506	20241014	121700	855796397	1502	1500	1502	1500	3
507	20241014	121600	855791893	1500	1500	1500	1500	4920
508	20241014	121500	848411893	1500	1500	1500	1500	50
509	20241014	121400	848336893	1500	1500	1500	1500	1111
510	20241014	121300	846670393	1500	1501	1501	1500	4186
511	20241014	121200	840391302	1501	1500	1501	1500	4394
512	20241014	121100	833799718	1501	1502	1502	1501	1452
513	20241014	121000	831620265	1501	1502	1502	1501	1923
514	20241014	120900	828733837	1502	1502	1502	1502	305
515	20241014	120800	828275727	1502	1502	1502	1502	0
516	20241014	120700	828275727	1502	1502	1502	1502	29
517	20241014	120600	828232169	1502	1503	1503	1502	2482
518	20241014	120500	824504004	1505	1505	1505	1503	883
519	20241014	120400	823176841	1505	1503	1506	1503	293
520	20241014	120300	822736457	1506	1506	1506	1506	818
521	20241014	120200	821504549	1506	1506	1506	1506	33
522	20241014	120100	821454851	1506	1506	1506	1506	101
523	20241014	120000	821302745	1505	1505	1505	1505	0
524	20241014	115900	821302745	1505	1505	1505	1505	1
525	20241014	115800	821301240	1505	1505	1505	1505	1958
526	20241014	115700	818354450	1505	1504	1505	1504	783
527	20241014	115600	817176158	1504	1504	1504	1504	13
528	20241014	115500	817156606	1504	1504	1504	1504	77
529	20241014	115400	817040798	1503	1503	1503	1503	728
530	20241014	115300	815946614	1504	1504	1504	1504	552
531	20241014	115200	815116406	1504	1503	1504	1503	29
532	20241014	115100	815072791	1504	1504	1504	1504	93
533	20241014	115000	814932919	1504	1504	1504	1504	6
534	20241014	114900	814923895	1504	1503	1504	1503	438
535	20241014	114800	814265466	1503	1501	1503	1501	385
536	20241014	114700	813687568	1502	1501	1502	1501	1146
537	20241014	114600	811966277	1502	1502	1502	1502	152
538	20241014	114500	811737973	1501	1501	1501	1501	10
539	20241014	114400	811722963	1501	1501	1501	1501	0
540	20241014	114300	811722963	1501	1501	1501	1501	0
541	20241014	114200	811722963	1501	1502	1502	1501	720
542	20241014	114100	810642072	1502	1501	1502	1501	1494
543	20241014	114000	808399528	1500	1500	1500	1499	699
544	20241014	113900	807351030	1500	1500	1501	1500	587
545	20241014	113800	806470526	1500	1501	1501	1500	206
546	20241014	113700	806161420	1501	1501	1501	1501	3
547	20241014	113600	806156917	1501	1501	1501	1501	5005
548	20241014	113500	798644412	1501	1502	1502	1501	157
549	20241014	113400	798408644	1502	1502	1502	1502	70
550	20241014	113300	798303504	1502	1498	1502	1498	146
551	20241014	113200	798084789	1498	1498	1498	1498	274
552	20241014	113100	797674337	1498	1498	1498	1498	308
553	20241014	113000	797212953	1499	1498	1500	1496	1094
554	20241014	112900	795576090	1496	1499	1500	1496	3992
555	20241014	112800	789593390	1499	1500	1500	1499	205
556	20241014	112700	789286084	1500	1503	1503	1499	142
557	20241014	112600	789073167	1499	1503	1503	1499	154
558	20241014	112500	788842263	1503	1503	1503	1503	3
559	20241014	112400	788837754	1504	1502	1504	1500	945
560	20241014	112300	787418406	1502	1504	1504	1501	95
561	20241014	112200	787275727	1501	1498	1501	1498	909
562	20241014	112100	785913208	1501	1500	1501	1498	733
563	20241014	112000	784813021	1501	1497	1501	1495	22538
564	20241014	111900	751097762	1497	1498	1498	1497	5451
565	20241014	111800	742936509	1498	1498	1498	1498	241
566	20241014	111700	742575491	1497	1498	1498	1497	2110
567	20241014	111600	739415590	1498	1497	1498	1497	2340
568	20241014	111500	735911877	1497	1498	1499	1497	1164
569	20241014	111400	734168362	1497	1498	1498	1497	513
570	20241014	111300	733400188	1498	1498	1498	1497	5023
571	20241014	111200	725875934	1498	1497	1498	1497	8503
572	20241014	111100	713145799	1498	1498	1498	1497	2819
573	20241014	111000	708922938	1498	1499	1501	1497	7756
574	20241014	110900	697301730	1499	1499	1499	1499	508
575	20241014	110800	696540238	1498	1499	1499	1498	8237
576	20241014	110700	684194764	1500	1501	1501	1500	9903
577	20241014	110600	669340104	1501	1501	1502	1501	2282
578	20241014	110500	665914719	1501	1503	1503	1501	1044
579	20241014	110400	664346692	1504	1503	1504	1503	28
580	20241014	110300	664304606	1502	1501	1502	1501	2202
581	20241014	110200	660998016	1501	1501	1502	1501	2357
582	20241014	110100	657459709	1500	1501	1501	1500	8966
583	20241014	110000	644010694	1501	1502	1504	1501	24157
584	20241014	105900	607745536	1502	1502	1502	1502	1179
585	20241014	105800	605974678	1501	1502	1502	1501	1000
586	20241014	105700	604473492	1502	1503	1503	1502	3334
587	20241014	105600	599465771	1503	1504	1504	1503	3164
588	20241014	105500	594708059	1504	1503	1504	1502	1466
589	20241014	105400	592505296	1505	1503	1505	1502	5453
590	20241014	105300	584314490	1506	1502	1506	1502	827
591	20241014	105200	583071599	1502	1503	1503	1502	12154
592	20241014	105100	564816186	1503	1507	1507	1503	9702
593	20241014	105000	550233659	1504	1504	1504	1504	390
594	20241014	104900	549647099	1508	1507	1508	1504	5184
595	20241014	104800	541849733	1504	1504	1508	1504	1331
596	20241014	104700	539847565	1504	1508	1508	1504	360
597	20241014	104600	539305967	1508	1505	1508	1504	6642
598	20241014	104500	529316144	1505	1505	1505	1505	714
599	20241014	104400	528241574	1505	1505	1505	1504	1518
600	20241014	104300	525958034	1505	1508	1508	1505	1396
601	20241014	104200	523856990	1509	1506	1509	1506	6
602	20241014	104100	523847944	1505	1505	1505	1505	1747
603	20241014	104000	521218709	1505	1505	1505	1505	900
604	20241014	103900	519864209	1504	1506	1508	1504	1219
605	20241014	103800	518029407	1506	1506	1506	1506	316
606	20241014	103700	517553511	1506	1506	1506	1506	10
607	20241014	103600	517538451	1509	1505	1509	1505	82
608	20241014	103500	517414797	1505	1504	1505	1504	3117
609	20241014	103400	512726827	1504	1504	1504	1504	1681
610	20241014	103300	510198603	1503	1504	1504	1503	3835
611	20241014	103200	504433403	1504	1504	1504	1503	3422
612	20241014	103100	499287531	1504	1504	1504	1503	7639
613	20241014	103000	487798697	1504	1506	1506	1504	13655
614	20241014	102900	467243432	1509	1507	1509	1506	8129
615	20241014	102800	454994727	1508	1508	1508	1508	0
616	20241014	102700	454994727	1508	1509	1509	1507	3512
617	20241014	102600	449701629	1509	1509	1509	1509	101
618	20241014	102500	449549220	1509	1509	1509	1508	276
619	20241014	102400	449132987	1507	1507	1507	1507	1753
620	20241014	102300	446491216	1507	1507	1508	1507	3964
621	20241014	102200	440517404	1508	1509	1509	1508	2893
622	20241014	102100	436154757	1509	1511	1511	1509	13954
623	20241014	102000	415096184	1512	1512	1512	1512	230
624	20241014	101900	414748424	1512	1510	1512	1510	1522
625	20241014	101800	412448880	1512	1512	1512	1512	10
626	20241014	101700	412433760	1512	1512	1512	1509	5508
627	20241014	101600	404114790	1510	1510	1510	1510	556
628	20241014	101500	403275230	1510	1510	1510	1510	987
629	20241014	101400	401784860	1510	1510	1510	1510	2288
630	20241014	101300	398329980	1512	1510	1512	1510	901
631	20241014	101200	396969204	1510	1510	1510	1510	2521
632	20241014	101100	393162494	1510	1510	1510	1510	1266
633	20241014	101000	391250834	1512	1510	1512	1510	1399
634	20241014	100900	389138340	1510	1509	1510	1509	2248
635	20241014	100800	385745690	1509	1509	1509	1509	384
636	20241014	100700	385166234	1509	1509	1509	1509	450
637	20241014	100600	384487184	1510	1509	1510	1509	1111
638	20241014	100500	382809684	1509	1509	1509	1509	900
639	20241014	100400	381451584	1509	1510	1510	1509	1578
640	20241014	100300	379069152	1510	1515	1515	1510	1110
641	20241014	100200	377392933	1510	1510	1510	1510	97
642	20241014	100100	377246463	1510	1509	1510	1509	5956
643	20241014	100000	368256504	1509	1509	1510	1508	1262
644	20241014	095900	366351976	1509	1509	1509	1509	1146
645	20241014	095800	364622662	1509	1510	1510	1509	5397
646	20241014	095700	356478571	1510	1510	1510	1510	1395
647	20241014	095600	354372121	1510	1510	1510	1510	1590
648	20241014	095500	351971221	1510	1510	1510	1510	8473
649	20241014	095400	339176991	1510	1514	1514	1510	10031
650	20241014	095300	324016357	1516	1516	1516	1516	3
651	20241014	095200	324011809	1516	1516	1518	1516	1203
652	20241014	095100	322187165	1511	1518	1518	1511	3661
653	20241014	095000	316646690	1518	1518	1518	1518	395
654	20241014	094900	316047080	1518	1518	1518	1518	75
655	20241014	094800	315933230	1518	1518	1518	1517	7109
656	20241014	094700	305148867	1519	1521	1521	1519	2608
657	20241014	094600	301184914	1522	1520	1522	1520	6314
658	20241014	094500	291583997	1520	1516	1520	1512	3184
659	20241014	094400	286752105	1516	1517	1517	1516	34
660	20241014	094300	286700560	1517	1517	1518	1517	1433
661	20241014	094200	284525770	1514	1509	1516	1509	5119
662	20241014	094100	276775426	1513	1513	1513	1513	2
663	20241014	094000	276772400	1509	1509	1509	1509	11848
664	20241014	093900	258893768	1509	1512	1512	1509	1229
665	20241014	093800	257035853	1512	1513	1513	1509	6463
666	20241014	093700	247273021	1514	1515	1515	1514	8
667	20241014	093600	247260905	1515	1516	1516	1510	1538
668	20241014	093500	244934538	1515	1515	1515	1514	1020
669	20241014	093400	243389244	1516	1516	1516	1516	7
670	20241014	093300	243378632	1509	1515	1516	1509	6133
671	20241014	093200	234111663	1515	1515	1515	1515	3778
672	20241014	093100	228387993	1515	1517	1517	1515	1964
673	20241014	093000	225409165	1518	1520	1520	1515	12313
674	20241014	092900	206710760	1520	1520	1521	1520	1049
675	20241014	092800	205116058	1520	1520	1520	1519	2297
676	20241014	092700	201624732	1517	1517	1520	1515	18740
677	20241014	092600	173171819	1518	1519	1519	1517	739
678	20241014	092500	172049828	1519	1510	1520	1510	7116
679	20241014	092400	161249089	1510	1510	1516	1510	6632
680	20241014	092300	151215678	1509	1514	1514	1509	11221
681	20241014	092200	134265717	1514	1511	1514	1511	3271
682	20241014	092100	129318583	1510	1510	1510	1510	1000
683	20241014	092000	127808583	1511	1510	1511	1506	3863
684	20241014	091900	121980855	1506	1506	1507	1506	1020
685	20241014	091800	120444724	1507	1508	1508	1506	6455
686	20241014	091700	110717764	1508	1511	1511	1508	6684
687	20241014	091600	100638085	1511	1508	1511	1508	354
688	20241014	091500	100103206	1508	1510	1510	1508	715
689	20241014	091400	99023814	1508	1510	1510	1508	2826
690	20241014	091300	94761570	1510	1507	1510	1507	1564
691	20241014	091200	92403206	1508	1509	1511	1507	7043
692	20241014	091100	81782551	1511	1507	1511	1507	2300
693	20241014	091000	78312854	1507	1508	1509	1507	2141
694	20241014	090900	75084186	1508	1511	1511	1508	5197
695	20241014	090800	67238022	1511	1512	1512	1510	1767
696	20241014	090700	64566781	1512	1511	1514	1510	3806
697	20241014	090600	58816961	1514	1512	1514	1510	5534
698	20241014	090500	50449612	1511	1514	1514	1511	1935
699	20241014	090400	47524668	1514	1513	1515	1513	8250
700	20241014	090300	35041371	1513	1514	1520	1513	5224
701	20241014	090200	27116239	1514	1511	1514	1510	3100
702	20241014	090100	22430657	1511	1511	1511	1511	3735
703	20241014	090000	16787072	1511	1503	1513	1503	10881