KissMeData/047770/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	193700	1617249752	1566	1566	1566	1566	28575
3	20241007	193600	1617249752	1566	1566	1566	1566	0
4	20241007	193500	1617249752	1566	1566	1566	1566	0
5	20241007	193400	1617249752	1566	1566	1566	1566	0
6	20241007	193300	1617249752	1566	1566	1566	1566	0
7	20241007	193200	1617249752	1566	1566	1566	1566	0
8	20241007	193100	1617249752	1566	1566	1566	1566	0
9	20241007	193000	1617249752	1566	1566	1566	1566	0
10	20241007	192900	1617249752	1566	1566	1566	1566	0
11	20241007	192800	1617249752	1566	1566	1566	1566	0
12	20241007	192700	1617249752	1566	1566	1566	1566	0
13	20241007	192600	1617249752	1566	1566	1566	1566	0
14	20241007	192500	1617249752	1566	1566	1566	1566	0
15	20241007	192400	1617249752	1566	1566	1566	1566	0
16	20241007	192300	1617249752	1566	1566	1566	1566	0
17	20241007	192200	1617249752	1566	1566	1566	1566	0
18	20241007	192100	1617249752	1566	1566	1566	1566	0
19	20241007	192000	1617249752	1566	1566	1566	1566	0
20	20241007	191900	1617249752	1566	1566	1566	1566	0
21	20241007	191800	1617249752	1566	1566	1566	1566	0
22	20241007	191700	1617249752	1566	1566	1566	1566	0
23	20241007	191600	1617249752	1566	1566	1566	1566	0
24	20241007	191500	1617249752	1566	1566	1566	1566	0
25	20241007	191400	1617249752	1566	1566	1566	1566	0
26	20241007	191300	1617249752	1566	1566	1566	1566	0
27	20241007	191200	1617249752	1566	1566	1566	1566	0
28	20241007	191100	1617249752	1566	1566	1566	1566	0
29	20241007	191000	1617249752	1566	1566	1566	1566	0
30	20241007	190900	1617249752	1566	1566	1566	1566	0
31	20241007	190800	1617249752	1566	1566	1566	1566	0
32	20241007	190700	1617249752	1566	1566	1566	1566	28575
33	20241007	190600	1617249752	1566	1566	1566	1566	0
34	20241007	190500	1617249752	1566	1566	1566	1566	0
35	20241007	190400	1617249752	1566	1566	1566	1566	0
36	20241007	190300	1617249752	1566	1566	1566	1566	0
37	20241007	190200	1617249752	1566	1566	1566	1566	0
38	20241007	190100	1617249752	1566	1566	1566	1566	0
39	20241007	190000	1617249752	1566	1566	1566	1566	0
40	20241007	185900	1617249752	1566	1566	1566	1566	0
41	20241007	185800	1617249752	1566	1566	1566	1566	0
42	20241007	185700	1617249752	1566	1566	1566	1566	0
43	20241007	185600	1617249752	1566	1566	1566	1566	0
44	20241007	185500	1617249752	1566	1566	1566	1566	0
45	20241007	185400	1617249752	1566	1566	1566	1566	0
46	20241007	185300	1617249752	1566	1566	1566	1566	0
47	20241007	185200	1617249752	1566	1566	1566	1566	0
48	20241007	185100	1617249752	1566	1566	1566	1566	0
49	20241007	185000	1617249752	1566	1566	1566	1566	0
50	20241007	184900	1617249752	1566	1566	1566	1566	0
51	20241007	184800	1617249752	1566	1566	1566	1566	0
52	20241007	184700	1617249752	1566	1566	1566	1566	0
53	20241007	184600	1617249752	1566	1566	1566	1566	0
54	20241007	184500	1617249752	1566	1566	1566	1566	0
55	20241007	184400	1617249752	1566	1566	1566	1566	0
56	20241007	184300	1617249752	1566	1566	1566	1566	0
57	20241007	184200	1617249752	1566	1566	1566	1566	0
58	20241007	184100	1617249752	1566	1566	1566	1566	0
59	20241007	184000	1617249752	1566	1566	1566	1566	0
60	20241007	183900	1617249752	1566	1566	1566	1566	0
61	20241007	183800	1617249752	1566	1566	1566	1566	0
62	20241007	183700	1617249752	1566	1566	1566	1566	28575
63	20241007	183600	1617249752	1566	1566	1566	1566	0
64	20241007	183500	1617249752	1566	1566	1566	1566	0
65	20241007	183400	1617249752	1566	1566	1566	1566	0
66	20241007	183300	1617249752	1566	1566	1566	1566	0
67	20241007	183200	1617249752	1566	1566	1566	1566	0
68	20241007	183100	1617249752	1566	1566	1566	1566	0
69	20241007	183000	1617249752	1566	1566	1566	1566	0
70	20241007	182900	1617249752	1566	1566	1566	1566	0
71	20241007	182800	1617249752	1566	1566	1566	1566	0
72	20241007	182700	1617249752	1566	1566	1566	1566	0
73	20241007	182600	1617249752	1566	1566	1566	1566	0
74	20241007	182500	1617249752	1566	1566	1566	1566	0
75	20241007	182400	1617249752	1566	1566	1566	1566	0
76	20241007	182300	1617249752	1566	1566	1566	1566	0
77	20241007	182200	1617249752	1566	1566	1566	1566	0
78	20241007	182100	1617249752	1566	1566	1566	1566	0
79	20241007	182000	1617249752	1566	1566	1566	1566	0
80	20241007	181900	1617249752	1566	1566	1566	1566	0
81	20241007	181800	1617249752	1566	1566	1566	1566	0
82	20241007	181700	1617249752	1566	1566	1566	1566	0
83	20241007	181600	1617249752	1566	1566	1566	1566	0
84	20241007	181500	1617249752	1566	1566	1566	1566	0
85	20241007	181400	1617249752	1566	1566	1566	1566	0
86	20241007	181300	1617249752	1566	1566	1566	1566	0
87	20241007	181200	1617249752	1566	1566	1566	1566	0
88	20241007	181100	1617249752	1566	1566	1566	1566	0
89	20241007	181000	1617249752	1566	1566	1566	1566	0
90	20241007	180900	1617249752	1566	1566	1566	1566	0
91	20241007	180800	1617249752	1566	1566	1566	1566	0
92	20241007	180700	1617249752	1566	1566	1566	1566	28575
93	20241007	180600	1617249752	1566	1566	1566	1566	0
94	20241007	180500	1617249752	1566	1566	1566	1566	0
95	20241007	180400	1617249752	1566	1566	1566	1566	0
96	20241007	180300	1617249752	1566	1566	1566	1566	0
97	20241007	180200	1617249752	1566	1566	1566	1566	0
98	20241007	180100	1617249752	1566	1566	1566	1566	0
99	20241007	180000	1617249752	1566	1566	1566	1566	0
100	20241007	175900	1617249752	1566	1566	1566	1566	0
101	20241007	175800	1617249752	1566	1566	1566	1566	0
102	20241007	175700	1617249752	1566	1566	1566	1566	0
103	20241007	175600	1617249752	1566	1566	1566	1566	0
104	20241007	175500	1617249752	1566	1566	1566	1566	0
105	20241007	175400	1617249752	1566	1566	1566	1566	0
106	20241007	175300	1617249752	1566	1566	1566	1566	0
107	20241007	175200	1617249752	1566	1566	1566	1566	0
108	20241007	175100	1617249752	1566	1566	1566	1566	0
109	20241007	175000	1617249752	1566	1566	1566	1566	0
110	20241007	174900	1617249752	1566	1566	1566	1566	0
111	20241007	174800	1617249752	1566	1566	1566	1566	0
112	20241007	174700	1617249752	1566	1566	1566	1566	0
113	20241007	174600	1617249752	1566	1566	1566	1566	0
114	20241007	174500	1617249752	1566	1566	1566	1566	0
115	20241007	174400	1617249752	1566	1566	1566	1566	0
116	20241007	174300	1617249752	1566	1566	1566	1566	0
117	20241007	174200	1617249752	1566	1566	1566	1566	0
118	20241007	174100	1617249752	1566	1566	1566	1566	0
119	20241007	174000	1617249752	1566	1566	1566	1566	0
120	20241007	173900	1617249752	1566	1566	1566	1566	0
121	20241007	173800	1617249752	1566	1566	1566	1566	0
122	20241007	173700	1617249752	1566	1566	1566	1566	28575
123	20241007	173600	1617249752	1566	1566	1566	1566	0
124	20241007	173500	1617249752	1566	1566	1566	1566	0
125	20241007	173400	1617249752	1566	1566	1566	1566	0
126	20241007	173300	1617249752	1566	1566	1566	1566	0
127	20241007	173200	1617249752	1566	1566	1566	1566	0
128	20241007	173100	1617249752	1566	1566	1566	1566	0
129	20241007	173000	1617249752	1566	1566	1566	1566	0
130	20241007	172900	1617249752	1566	1566	1566	1566	0
131	20241007	172800	1617249752	1566	1566	1566	1566	0
132	20241007	172700	1617249752	1566	1566	1566	1566	0
133	20241007	172600	1617249752	1566	1566	1566	1566	0
134	20241007	172500	1617249752	1566	1566	1566	1566	0
135	20241007	172400	1617249752	1566	1566	1566	1566	0
136	20241007	172300	1617249752	1566	1566	1566	1566	0
137	20241007	172200	1617249752	1566	1566	1566	1566	0
138	20241007	172100	1617249752	1566	1566	1566	1566	0
139	20241007	172000	1617249752	1566	1566	1566	1566	0
140	20241007	171900	1617249752	1566	1566	1566	1566	0
141	20241007	171800	1617249752	1566	1566	1566	1566	0
142	20241007	171700	1617249752	1566	1566	1566	1566	0
143	20241007	171600	1617249752	1566	1566	1566	1566	0
144	20241007	171500	1617249752	1566	1566	1566	1566	0
145	20241007	171400	1617249752	1566	1566	1566	1566	0
146	20241007	171300	1617249752	1566	1566	1566	1566	0
147	20241007	171200	1617249752	1566	1566	1566	1566	0
148	20241007	171100	1617249752	1566	1566	1566	1566	0
149	20241007	171000	1617249752	1566	1566	1566	1566	0
150	20241007	170900	1617249752	1566	1566	1566	1566	0
151	20241007	170800	1617249752	1566	1566	1566	1566	0
152	20241007	170700	1617249752	1566	1566	1566	1566	28575
153	20241007	170600	1617249752	1566	1566	1566	1566	0
154	20241007	170500	1617249752	1566	1566	1566	1566	0
155	20241007	170400	1617249752	1566	1566	1566	1566	0
156	20241007	170300	1617249752	1566	1566	1566	1566	0
157	20241007	170200	1617249752	1566	1566	1566	1566	0
158	20241007	170100	1617249752	1566	1566	1566	1566	0
159	20241007	170000	1617249752	1566	1566	1566	1566	0
160	20241007	165900	1617249752	1566	1566	1566	1566	0
161	20241007	165800	1617249752	1566	1566	1566	1566	0
162	20241007	165700	1617249752	1566	1566	1566	1566	0
163	20241007	165600	1617249752	1566	1566	1566	1566	0
164	20241007	165500	1617249752	1566	1566	1566	1566	0
165	20241007	165400	1617249752	1566	1566	1566	1566	0
166	20241007	165300	1617249752	1566	1566	1566	1566	0
167	20241007	165200	1617249752	1566	1566	1566	1566	0
168	20241007	165100	1617249752	1566	1566	1566	1566	0
169	20241007	165000	1617249752	1566	1566	1566	1566	0
170	20241007	164900	1617249752	1566	1566	1566	1566	0
171	20241007	164800	1617249752	1566	1566	1566	1566	0
172	20241007	164700	1617249752	1566	1566	1566	1566	0
173	20241007	164600	1617249752	1566	1566	1566	1566	0
174	20241007	164500	1617249752	1566	1566	1566	1566	0
175	20241007	164400	1617249752	1566	1566	1566	1566	0
176	20241007	164300	1617249752	1566	1566	1566	1566	0
177	20241007	164200	1617249752	1566	1566	1566	1566	0
178	20241007	164100	1617249752	1566	1566	1566	1566	0
179	20241007	164000	1617249752	1566	1566	1566	1566	0
180	20241007	163900	1617249752	1566	1566	1566	1566	0
181	20241007	163800	1617249752	1566	1566	1566	1566	0
182	20241007	163700	1617249752	1566	1566	1566	1566	28575
183	20241007	163600	1617249752	1566	1566	1566	1566	0
184	20241007	163500	1617249752	1566	1566	1566	1566	0
185	20241007	163400	1617249752	1566	1566	1566	1566	0
186	20241007	163300	1617249752	1566	1566	1566	1566	0
187	20241007	163200	1617249752	1566	1566	1566	1566	0
188	20241007	163100	1617249752	1566	1566	1566	1566	0
189	20241007	163000	1617249752	1566	1566	1566	1566	0
190	20241007	162900	1617249752	1566	1566	1566	1566	0
191	20241007	162800	1617249752	1566	1566	1566	1566	0
192	20241007	162700	1617249752	1566	1566	1566	1566	0
193	20241007	162600	1617249752	1566	1566	1566	1566	0
194	20241007	162500	1617249752	1566	1566	1566	1566	0
195	20241007	162400	1617249752	1566	1566	1566	1566	0
196	20241007	162300	1617249752	1566	1566	1566	1566	0
197	20241007	162200	1617249752	1566	1566	1566	1566	0
198	20241007	162100	1617249752	1566	1566	1566	1566	0
199	20241007	162000	1617249752	1566	1566	1566	1566	0
200	20241007	161900	1617249752	1566	1566	1566	1566	0
201	20241007	161800	1617249752	1566	1566	1566	1566	0
202	20241007	161700	1617249752	1566	1566	1566	1566	0
203	20241007	161600	1617249752	1566	1566	1566	1566	0
204	20241007	161500	1617249752	1566	1566	1566	1566	0
205	20241007	161400	1617249752	1566	1566	1566	1566	0
206	20241007	161300	1617249752	1566	1566	1566	1566	0
207	20241007	161200	1617249752	1566	1566	1566	1566	0
208	20241007	161100	1617249752	1566	1566	1566	1566	0
209	20241007	161000	1617249752	1566	1566	1566	1566	0
210	20241007	160900	1617249752	1566	1566	1566	1566	0
211	20241007	160800	1617249752	1566	1566	1566	1566	0
212	20241007	160700	1617249752	1566	1566	1566	1566	28575
213	20241007	160600	1617249752	1566	1566	1566	1566	0
214	20241007	160500	1617249752	1566	1566	1566	1566	0
215	20241007	160400	1617249752	1566	1566	1566	1566	0
216	20241007	160300	1617249752	1566	1566	1566	1566	0
217	20241007	160200	1617249752	1566	1566	1566	1566	0
218	20241007	160100	1617249752	1566	1566	1566	1566	0
219	20241007	160000	1617249752	1566	1566	1566	1566	0
220	20241007	155900	1617249752	1566	1566	1566	1566	0
221	20241007	155800	1617249752	1566	1566	1566	1566	0
222	20241007	155700	1617249752	1566	1566	1566	1566	0
223	20241007	155600	1617249752	1566	1566	1566	1566	0
224	20241007	155500	1617249752	1566	1566	1566	1566	0
225	20241007	155400	1617249752	1566	1566	1566	1566	0
226	20241007	155300	1617249752	1566	1566	1566	1566	0
227	20241007	155200	1617249752	1566	1566	1566	1566	0
228	20241007	155100	1617249752	1566	1566	1566	1566	0
229	20241007	155000	1617249752	1566	1566	1566	1566	0
230	20241007	154900	1617249752	1566	1566	1566	1566	0
231	20241007	154800	1617249752	1566	1566	1566	1566	0
232	20241007	154700	1617249752	1566	1566	1566	1566	0
233	20241007	154600	1617249752	1566	1566	1566	1566	0
234	20241007	154500	1617249752	1566	1566	1566	1566	0
235	20241007	154400	1617249752	1566	1566	1566	1566	0
236	20241007	154300	1617249752	1566	1566	1566	1566	0
237	20241007	154200	1617249752	1566	1566	1566	1566	0
238	20241007	154100	1617249752	1566	1566	1566	1566	0
239	20241007	154000	1617249752	1566	1566	1566	1566	0
240	20241007	153900	1617249752	1566	1566	1566	1566	0
241	20241007	153800	1617249752	1566	1566	1566	1566	0
242	20241007	153700	1617249752	1566	1566	1566	1566	28575
243	20241007	153600	1617249752	1566	1566	1566	1566	0
244	20241007	153500	1617249752	1566	1566	1566	1566	0
245	20241007	153400	1617249752	1566	1566	1566	1566	0
246	20241007	153300	1617249752	1566	1566	1566	1566	0
247	20241007	153200	1617249752	1566	1566	1566	1566	0
248	20241007	153100	1617249752	1566	1566	1566	1566	0
249	20241007	153000	1617249752	1566	1566	1566	1566	28575
250	20241007	152900	1572501302	1567	1567	1567	1567	0
251	20241007	152800	1572501302	1567	1567	1567	1567	0
252	20241007	152700	1572501302	1567	1567	1567	1567	0
253	20241007	152600	1572501302	1567	1567	1567	1567	0
254	20241007	152500	1572501302	1567	1567	1567	1567	0
255	20241007	152400	1572501302	1567	1567	1567	1567	0
256	20241007	152300	1572501302	1567	1567	1567	1567	0
257	20241007	152200	1572501302	1567	1567	1567	1567	0
258	20241007	152100	1572501302	1567	1567	1567	1567	0
259	20241007	152000	1572501302	1567	1567	1567	1567	0
260	20241007	151900	1572501302	1567	1565	1567	1565	2377
261	20241007	151800	1568780036	1566	1566	1568	1563	4296
262	20241007	151700	1562052781	1566	1563	1566	1563	7679
263	20241007	151600	1550036878	1564	1564	1564	1563	804
264	20241007	151500	1548780222	1564	1563	1564	1561	2834
265	20241007	151400	1544354085	1565	1565	1565	1565	10
266	20241007	151300	1544338435	1565	1564	1565	1563	1196
267	20241007	151200	1542468144	1564	1563	1564	1563	1000
268	20241007	151100	1540904345	1563	1563	1563	1562	209
269	20241007	151000	1540577679	1563	1562	1564	1562	631
270	20241007	150900	1539591650	1562	1562	1562	1562	2000
271	20241007	150800	1536467650	1563	1562	1564	1562	1576
272	20241007	150700	1534005632	1562	1563	1563	1562	1488
273	20241007	150600	1531680760	1565	1565	1565	1565	0
274	20241007	150500	1531680760	1565	1565	1565	1565	1
275	20241007	150400	1531679195	1562	1562	1562	1562	0
276	20241007	150300	1531679195	1562	1562	1566	1561	2298
277	20241007	150200	1528091604	1566	1566	1567	1566	1936
278	20241007	150100	1525059824	1565	1563	1565	1561	6021
279	20241007	150000	1515651829	1564	1564	1564	1564	2276
280	20241007	145900	1512092165	1564	1565	1565	1563	1834
281	20241007	145800	1509221967	1563	1564	1565	1563	5327
282	20241007	145700	1500885436	1563	1562	1563	1560	11724
283	20241007	145600	1482581497	1561	1561	1561	1561	831
284	20241007	145500	1481284306	1561	1562	1563	1561	8457
285	20241007	145400	1468074843	1563	1563	1563	1562	1647
286	20241007	145300	1465501582	1563	1563	1563	1562	585
287	20241007	145200	1464587557	1562	1563	1563	1562	2225
288	20241007	145100	1461111887	1562	1562	1564	1562	844
289	20241007	145000	1459793523	1563	1566	1566	1563	1344
290	20241007	144900	1457692302	1566	1566	1566	1566	0
291	20241007	144800	1457692302	1566	1566	1566	1566	638
292	20241007	144700	1456693194	1566	1566	1566	1566	0
293	20241007	144600	1456693194	1566	1564	1566	1564	1319
294	20241007	144500	1454628934	1562	1565	1565	1562	44
295	20241007	144400	1454560089	1562	1562	1562	1562	0
296	20241007	144300	1454560089	1562	1562	1562	1562	1662
297	20241007	144200	1451964045	1561	1562	1562	1561	11
298	20241007	144100	1451946864	1562	1562	1562	1562	328
299	20241007	144000	1451434528	1562	1562	1562	1562	0
300	20241007	143900	1451434528	1562	1562	1562	1562	217
301	20241007	143800	1451095574	1561	1562	1562	1561	1442
302	20241007	143700	1448843198	1567	1567	1567	1567	0
303	20241007	143600	1448843198	1567	1565	1567	1563	2889
304	20241007	143500	1444326401	1565	1565	1565	1565	16
305	20241007	143400	1444301361	1565	1565	1565	1565	105
306	20241007	143300	1444137036	1567	1562	1567	1562	259
307	20241007	143200	1443732473	1561	1562	1567	1561	752
308	20241007	143100	1442557994	1562	1561	1562	1561	278
309	20241007	143000	1442123759	1562	1562	1562	1561	1410
310	20241007	142900	1439922726	1561	1562	1562	1561	1553
311	20241007	142800	1437497996	1561	1567	1567	1561	742
312	20241007	142700	1436339621	1561	1561	1561	1561	0
313	20241007	142600	1436339621	1561	1563	1563	1561	4249
314	20241007	142500	1429704596	1563	1563	1563	1562	730
315	20241007	142400	1428563995	1563	1563	1563	1563	249
316	20241007	142300	1428174808	1563	1564	1564	1563	3732
317	20241007	142200	1422339960	1564	1567	1567	1564	1020
318	20241007	142100	1420744630	1565	1565	1565	1565	0
319	20241007	142000	1420744630	1565	1565	1565	1565	1
320	20241007	141900	1420743065	1564	1565	1565	1564	554
321	20241007	141800	1419876595	1568	1568	1568	1568	0
322	20241007	141700	1419876595	1568	1568	1568	1568	0
323	20241007	141600	1419876595	1568	1568	1568	1568	200
324	20241007	141500	1419562995	1568	1568	1568	1568	0
325	20241007	141400	1419562995	1568	1568	1568	1568	1
326	20241007	141300	1419561427	1563	1564	1564	1563	1555
327	20241007	141200	1417130901	1563	1563	1563	1563	19
328	20241007	141100	1417101204	1562	1568	1568	1562	410
329	20241007	141000	1416460485	1562	1562	1562	1561	364
330	20241007	140900	1415892278	1561	1564	1564	1561	19200
331	20241007	140800	1385905975	1568	1563	1568	1563	1083
332	20241007	140700	1384213241	1563	1563	1563	1563	918
333	20241007	140600	1382778407	1562	1562	1562	1562	31
334	20241007	140500	1382729985	1562	1562	1563	1562	502
335	20241007	140400	1381945733	1569	1563	1569	1563	924
336	20241007	140300	1380501485	1563	1564	1569	1563	1503
337	20241007	140200	1378151179	1562	1562	1562	1562	0
338	20241007	140100	1378151179	1562	1561	1563	1561	3959
339	20241007	140000	1371970779	1563	1563	1563	1561	11852
340	20241007	135900	1353452988	1563	1565	1565	1563	5013
341	20241007	135800	1345612222	1565	1565	1565	1565	0
342	20241007	135700	1345612222	1565	1571	1571	1565	639
343	20241007	135600	1344608377	1571	1571	1571	1571	1
344	20241007	135500	1344606806	1571	1571	1571	1571	1
345	20241007	135400	1344605235	1565	1565	1566	1565	21
346	20241007	135300	1344572365	1565	1564	1565	1564	209
347	20241007	135200	1344245488	1563	1568	1568	1563	19803
348	20241007	135100	1313249477	1568	1568	1568	1568	801
349	20241007	135000	1311993509	1568	1568	1568	1568	0
350	20241007	134900	1311993509	1568	1570	1570	1568	1653
351	20241007	134800	1309401057	1570	1570	1570	1570	47
352	20241007	134700	1309327267	1569	1569	1569	1569	50
353	20241007	134600	1309248817	1569	1570	1570	1569	75
354	20241007	134500	1309131077	1570	1570	1570	1570	55
355	20241007	134400	1309044727	1570	1570	1570	1570	338
356	20241007	134300	1308514067	1567	1567	1567	1567	610
357	20241007	134200	1307558197	1566	1567	1567	1566	5875
358	20241007	134100	1298357867	1567	1567	1567	1567	420
359	20241007	134000	1297699727	1567	1567	1567	1567	581
360	20241007	133900	1296789300	1567	1567	1567	1567	1
361	20241007	133800	1296787733	1567	1566	1567	1566	701
362	20241007	133700	1295689966	1566	1568	1568	1566	21368
363	20241007	133600	1262214878	1568	1568	1568	1568	1469
364	20241007	133500	1259911486	1567	1567	1567	1567	0
365	20241007	133400	1259911486	1567	1569	1569	1567	4093
366	20241007	133300	1253496543	1570	1570	1570	1570	190
367	20241007	133200	1253198243	1570	1569	1570	1569	16
368	20241007	133100	1253173126	1569	1569	1569	1569	1261
369	20241007	133000	1251194617	1567	1568	1568	1567	2001
370	20241007	132900	1248058685	1568	1568	1568	1568	1181
371	20241007	132800	1246206877	1568	1568	1568	1568	1739
372	20241007	132700	1243480125	1569	1568	1569	1568	2857
373	20241007	132600	1239000324	1568	1568	1568	1568	20
374	20241007	132500	1238968964	1568	1568	1568	1568	2000
375	20241007	132400	1235832964	1568	1569	1569	1568	448
376	20241007	132300	1235130438	1569	1569	1569	1569	989
377	20241007	132200	1233578697	1568	1569	1569	1568	11
378	20241007	132100	1233561439	1569	1569	1569	1569	1
379	20241007	132000	1233559870	1568	1568	1568	1568	393
380	20241007	131900	1232943646	1568	1570	1570	1568	1818
381	20241007	131800	1230091087	1570	1570	1570	1570	265
382	20241007	131700	1229675037	1570	1571	1571	1570	303
383	20241007	131600	1229199324	1571	1571	1571	1571	0
384	20241007	131500	1229199324	1571	1571	1571	1571	432
385	20241007	131400	1228520652	1570	1570	1570	1570	500
386	20241007	131300	1227735652	1572	1572	1572	1572	318
387	20241007	131200	1227235756	1572	1572	1572	1572	1
388	20241007	131100	1227234184	1570	1570	1570	1570	60
389	20241007	131000	1227139984	1568	1570	1570	1568	412
390	20241007	130900	1226493580	1568	1568	1568	1568	18682
391	20241007	130800	1197200204	1568	1568	1568	1568	869
392	20241007	130700	1195837612	1568	1567	1568	1567	1573
393	20241007	130600	1193372562	1567	1567	1568	1567	1276
394	20241007	130500	1191373069	1568	1567	1568	1567	744
395	20241007	130400	1190207219	1568	1570	1570	1568	1001
396	20241007	130300	1188637649	1568	1568	1568	1568	1000
397	20241007	130200	1187069649	1568	1568	1568	1568	1000
398	20241007	130100	1185501649	1567	1572	1572	1567	602
399	20241007	130000	1184555615	1572	1568	1572	1567	2770
400	20241007	125900	1180213017	1567	1570	1570	1567	4753
401	20241007	125800	1172759899	1568	1568	1568	1567	4096
402	20241007	125700	1166339115	1568	1570	1570	1568	3680
403	20241007	125600	1160567957	1570	1569	1570	1569	263
404	20241007	125500	1160155052	1570	1572	1572	1570	3044
405	20241007	125400	1155372437	1571	1571	1571	1571	0
406	20241007	125300	1155372437	1571	1570	1571	1569	12405
407	20241007	125200	1135893769	1571	1572	1572	1571	4212
408	20241007	125100	1129275313	1573	1574	1574	1573	2580
409	20241007	125000	1125216211	1574	1574	1574	1574	34
410	20241007	124900	1125162695	1574	1574	1574	1574	0
411	20241007	124800	1125162695	1574	1574	1574	1574	75
412	20241007	124700	1125044645	1576	1576	1576	1576	0
413	20241007	124600	1125044645	1576	1576	1576	1576	1
414	20241007	124500	1125043069	1573	1574	1574	1573	901
415	20241007	124400	1123624942	1574	1575	1575	1574	58
416	20241007	124300	1123533645	1574	1574	1574	1574	261
417	20241007	124200	1123122831	1574	1577	1577	1574	12309
418	20241007	124100	1103736151	1577	1577	1577	1577	52
419	20241007	124000	1103654147	1577	1580	1580	1577	149
420	20241007	123900	1103419009	1579	1579	1579	1579	284
421	20241007	123800	1102970573	1579	1579	1579	1579	0
422	20241007	123700	1102970573	1579	1578	1579	1577	148
423	20241007	123600	1102736985	1578	1576	1579	1576	1313
424	20241007	123500	1100667635	1579	1579	1579	1579	1
425	20241007	123400	1100666056	1579	1577	1579	1577	139
426	20241007	123300	1100446823	1578	1577	1578	1577	911
427	20241007	123200	1099009874	1577	1575	1577	1575	158
428	20241007	123100	1098761020	1577	1577	1577	1577	1
429	20241007	123000	1098759443	1575	1575	1575	1575	0
430	20241007	122900	1098759443	1575	1577	1577	1575	301
431	20241007	122800	1098285366	1575	1575	1575	1575	1696
432	20241007	122700	1095614166	1577	1574	1577	1574	66
433	20241007	122600	1095510279	1577	1573	1577	1573	311
434	20241007	122500	1095021072	1577	1577	1577	1577	0
435	20241007	122400	1095021072	1577	1577	1577	1577	0
436	20241007	122300	1095021072	1577	1572	1577	1572	2
437	20241007	122200	1095017923	1572	1572	1572	1572	0
438	20241007	122100	1095017923	1572	1572	1572	1572	1
439	20241007	122000	1095016351	1572	1573	1573	1572	168
440	20241007	121900	1094752185	1573	1573	1573	1573	5104
441	20241007	121800	1086723593	1573	1577	1577	1573	952
442	20241007	121700	1085225835	1577	1577	1577	1577	0
443	20241007	121600	1085225835	1577	1577	1577	1577	20
444	20241007	121500	1085194295	1577	1577	1577	1577	62
445	20241007	121400	1085096521	1577	1577	1577	1577	0
446	20241007	121300	1085096521	1577	1577	1577	1577	1
447	20241007	121200	1085094944	1573	1573	1573	1573	0
448	20241007	121100	1085094944	1573	1573	1573	1573	2767
449	20241007	121000	1080742453	1573	1574	1574	1573	1151
450	20241007	120900	1078931928	1574	1574	1574	1573	184
451	20241007	120800	1078642319	1577	1577	1577	1577	0
452	20241007	120700	1078642319	1577	1577	1577	1577	0
453	20241007	120600	1078642319	1577	1575	1577	1572	159
454	20241007	120500	1078391898	1575	1575	1575	1575	1
455	20241007	120400	1078390323	1572	1572	1572	1572	490
456	20241007	120300	1077620043	1572	1572	1572	1572	548
457	20241007	120200	1076758587	1572	1572	1572	1572	37
458	20241007	120100	1076700423	1575	1575	1575	1575	10
459	20241007	120000	1076684673	1572	1572	1572	1572	2
460	20241007	115900	1076681529	1572	1575	1575	1572	275
461	20241007	115800	1076249220	1572	1572	1572	1572	48
462	20241007	115700	1076173764	1572	1572	1572	1572	2
463	20241007	115600	1076170620	1572	1571	1572	1571	755
464	20241007	115500	1074984513	1571	1571	1571	1571	149
465	20241007	115400	1074750434	1571	1572	1572	1571	1497
466	20241007	115300	1072397928	1572	1572	1572	1572	2
467	20241007	115200	1072394784	1572	1573	1573	1572	1684
468	20241007	115100	1069745854	1573	1573	1573	1573	4
469	20241007	115000	1069739562	1574	1574	1574	1574	963
470	20241007	114900	1068223800	1574	1573	1574	1573	8
471	20241007	114800	1068211209	1576	1574	1576	1572	4066
472	20241007	114700	1061810121	1574	1574	1574	1574	112
473	20241007	114600	1061633833	1574	1574	1574	1574	127
474	20241007	114500	1061433935	1574	1572	1574	1572	1173
475	20241007	114400	1059588498	1572	1572	1573	1572	4408
476	20241007	114300	1052657642	1572	1572	1572	1572	1153
477	20241007	114200	1050845126	1572	1571	1574	1571	74
478	20241007	114100	1050728764	1571	1571	1571	1571	243
479	20241007	114000	1050347011	1571	1571	1571	1571	614
480	20241007	113900	1049382417	1571	1570	1571	1570	525
481	20241007	113800	1048557775	1570	1570	1570	1570	922
482	20241007	113700	1047110235	1570	1571	1571	1570	194
483	20241007	113600	1046805555	1571	1569	1571	1569	2008
484	20241007	113500	1043653031	1569	1570	1571	1569	1193
485	20241007	113400	1041781190	1570	1570	1571	1570	2545
486	20241007	113300	1037785202	1571	1571	1571	1570	1967
487	20241007	113200	1034696960	1570	1570	1570	1570	191
488	20241007	113100	1034397090	1570	1569	1570	1569	624
489	20241007	113000	1033417936	1571	1571	1574	1571	1968
490	20241007	112900	1030323208	1571	1570	1572	1569	1618
491	20241007	112800	1027784083	1570	1570	1570	1570	60
492	20241007	112700	1027689883	1570	1570	1570	1570	513
493	20241007	112600	1026884473	1570	1570	1570	1570	12
494	20241007	112500	1026865633	1570	1570	1570	1570	17
495	20241007	112400	1026838943	1570	1570	1571	1569	8862
496	20241007	112300	1012924604	1570	1572	1573	1570	6699
497	20241007	112200	1002400734	1572	1572	1576	1571	1881
498	20241007	112100	999445201	1572	1573	1573	1572	1521
499	20241007	112000	997053974	1573	1573	1573	1572	79
500	20241007	111900	996929712	1572	1572	1573	1572	726
501	20241007	111800	995788350	1572	1574	1576	1572	2438
502	20241007	111700	991955004	1576	1576	1576	1576	5
503	20241007	111600	991947124	1576	1574	1576	1574	132
504	20241007	111500	991739107	1574	1574	1574	1574	519
505	20241007	111400	990922201	1574	1571	1574	1571	1404
506	20241007	111300	988715112	1571	1572	1572	1571	8717
507	20241007	111200	975020695	1572	1575	1575	1572	9457
508	20241007	111100	960144654	1575	1579	1579	1574	3137
509	20241007	111000	955203142	1580	1578	1580	1577	2508
510	20241007	110900	951247407	1579	1580	1580	1579	2
511	20241007	110800	951244248	1581	1579	1581	1577	3813
512	20241007	110700	945224702	1580	1582	1582	1580	787
513	20241007	110600	943980746	1582	1581	1582	1581	36
514	20241007	110500	943923799	1580	1580	1581	1580	1112
515	20241007	110400	942166501	1580	1579	1580	1579	711
516	20241007	110300	941043126	1579	1582	1582	1579	2081
517	20241007	110200	937756614	1582	1582	1582	1581	1826
518	20241007	110100	934868742	1585	1585	1585	1585	45
519	20241007	110000	934797417	1585	1581	1585	1581	279
520	20241007	105900	934355498	1581	1589	1589	1581	400
521	20241007	105800	933722756	1589	1583	1589	1582	1271
522	20241007	105700	931711734	1582	1589	1589	1581	5886
523	20241007	105600	922398111	1589	1589	1589	1589	3354
524	20241007	105500	917068605	1589	1582	1589	1581	3031
525	20241007	105400	912275661	1581	1584	1591	1581	6412
526	20241007	105300	902123707	1584	1596	1596	1584	5634
527	20241007	105200	893163089	1596	1586	1596	1585	20450
528	20241007	105100	860620113	1585	1583	1585	1583	549
529	20241007	105000	859749967	1582	1575	1582	1575	4066
530	20241007	104900	853331199	1574	1586	1586	1573	8845
531	20241007	104800	839386322	1584	1578	1584	1578	1810
532	20241007	104700	836527330	1578	1575	1578	1574	1001
533	20241007	104600	834951581	1579	1575	1579	1575	2
534	20241007	104500	834948427	1575	1575	1575	1575	544
535	20241007	104400	834091627	1575	1575	1575	1574	1937
536	20241007	104300	831041794	1575	1575	1575	1575	20
537	20241007	104200	831010294	1575	1575	1575	1575	26
538	20241007	104100	830969344	1575	1577	1580	1575	1152
539	20241007	104000	829154639	1576	1576	1576	1576	600
540	20241007	103900	828209039	1576	1576	1576	1576	2037
541	20241007	103800	824998727	1576	1575	1576	1574	1723
542	20241007	103700	822285203	1580	1574	1580	1574	26
543	20241007	103600	822244273	1574	1574	1574	1574	358
544	20241007	103500	821680781	1574	1575	1575	1574	606
545	20241007	103400	820726590	1574	1579	1581	1574	2378
546	20241007	103300	816977280	1573	1576	1576	1573	4268
547	20241007	103200	810258597	1582	1577	1582	1575	2167
548	20241007	103100	806840391	1575	1575	1576	1575	784
549	20241007	103000	805605571	1575	1575	1576	1575	1156
550	20241007	102900	803784553	1575	1578	1578	1575	2673
551	20241007	102800	799568512	1578	1578	1580	1578	34
552	20241007	102700	799514858	1580	1580	1580	1580	380
553	20241007	102600	798914458	1580	1580	1580	1580	900
554	20241007	102500	797492458	1580	1580	1580	1580	0
555	20241007	102400	797492458	1580	1580	1580	1580	66
556	20241007	102300	797388178	1580	1580	1580	1580	0
557	20241007	102200	797388178	1580	1576	1580	1576	2523
558	20241007	102100	793405918	1579	1579	1579	1579	6
559	20241007	102000	793396444	1575	1575	1575	1575	442
560	20241007	101900	792700294	1575	1576	1580	1575	2496
561	20241007	101800	788767994	1576	1577	1577	1576	2089
562	20241007	101700	785475530	1577	1576	1580	1576	1749
563	20241007	101600	782713401	1580	1575	1580	1575	5209
564	20241007	101500	774509221	1574	1575	1576	1574	2147
565	20241007	101400	771128469	1576	1577	1577	1573	8553
566	20241007	101300	757659184	1576	1576	1576	1576	1137
567	20241007	101200	755867272	1576	1578	1578	1575	14803
568	20241007	101100	732538449	1578	1579	1579	1578	1870
569	20241007	101000	729585869	1579	1579	1579	1579	3229
570	20241007	100900	724487278	1579	1577	1579	1577	37
571	20241007	100800	724428927	1579	1579	1579	1579	42
572	20241007	100700	724362609	1579	1576	1579	1576	2299
573	20241007	100600	720739085	1575	1577	1577	1575	2136
574	20241007	100500	717372894	1575	1578	1579	1575	22426
575	20241007	100400	682019801	1579	1579	1580	1579	108
576	20241007	100300	681849227	1578	1580	1580	1578	6965
577	20241007	100200	670855342	1580	1580	1580	1579	412
578	20241007	100100	670204389	1580	1580	1580	1580	0
579	20241007	100000	670204389	1580	1581	1581	1580	2569
580	20241007	095900	666145174	1580	1580	1581	1580	1696
581	20241007	095800	663465040	1581	1582	1582	1581	4666
582	20241007	095700	656087251	1582	1583	1584	1582	3632
583	20241007	095600	650338504	1583	1582	1583	1582	532
584	20241007	095500	649496507	1583	1581	1583	1581	1550
585	20241007	095400	647044078	1581	1583	1583	1581	1339
586	20241007	095300	644926432	1583	1587	1587	1583	2120
587	20241007	095200	641562143	1588	1585	1588	1584	1253
588	20241007	095100	639574038	1583	1582	1583	1580	1436
589	20241007	095000	637302517	1582	1582	1582	1582	153
590	20241007	094900	637060471	1581	1578	1581	1578	4781
591	20241007	094800	629510685	1578	1580	1580	1578	5276
592	20241007	094700	621180128	1579	1586	1586	1579	26507
593	20241007	094600	579276826	1586	1586	1586	1586	1
594	20241007	094500	579275240	1587	1586	1587	1586	849
595	20241007	094400	577928725	1586	1587	1587	1583	697
596	20241007	094300	576824984	1587	1587	1587	1587	151
597	20241007	094200	576585347	1584	1587	1587	1584	5445
598	20241007	094100	567955443	1588	1587	1588	1587	1686
599	20241007	094000	565279758	1589	1589	1589	1585	3812
600	20241007	093900	559226060	1589	1586	1590	1585	2299
601	20241007	093800	555576839	1586	1586	1587	1585	1695
602	20241007	093700	552889542	1586	1586	1587	1586	1026
603	20241007	093600	551262303	1586	1586	1587	1584	8253
604	20241007	093500	538177755	1587	1589	1589	1586	9017
605	20241007	093400	523872400	1590	1593	1593	1587	9870
606	20241007	093300	508164564	1595	1595	1595	1595	561
607	20241007	093200	507269769	1595	1592	1595	1592	393
608	20241007	093100	506643716	1592	1591	1592	1587	1465
609	20241007	093000	504318514	1592	1589	1596	1587	4336
610	20241007	092900	497433955	1589	1592	1595	1589	1562
611	20241007	092800	494950705	1594	1597	1597	1594	7382
612	20241007	092700	483175513	1597	1598	1599	1597	133
613	20241007	092600	482963011	1599	1596	1599	1596	2446
614	20241007	092500	479058053	1596	1595	1596	1595	1972
615	20241007	092400	475911407	1596	1593	1596	1588	18449
616	20241007	092300	446601543	1593	1591	1593	1591	1366
617	20241007	092200	444427080	1592	1590	1592	1590	779
618	20241007	092100	443187895	1591	1589	1592	1587	4638
619	20241007	092000	435816485	1587	1583	1590	1583	2576
620	20241007	091900	431728454	1583	1591	1591	1580	11041
621	20241007	091800	414255775	1591	1593	1593	1585	5883
622	20241007	091700	404921625	1586	1594	1594	1586	6478
623	20241007	091600	394637951	1595	1594	1596	1590	2400
624	20241007	091500	390810267	1594	1593	1596	1589	1044
625	20241007	091400	389145318	1594	1594	1596	1594	1025
626	20241007	091300	387510463	1594	1595	1595	1583	4283
627	20241007	091200	380705872	1596	1596	1597	1593	1193
628	20241007	091100	378804344	1596	1597	1599	1590	3451
629	20241007	091000	373303967	1597	1590	1597	1590	2569
630	20241007	090900	369216614	1589	1590	1590	1588	1930
631	20241007	090800	366149160	1590	1600	1600	1590	2346
632	20241007	090700	362404610	1599	1598	1601	1595	3877
633	20241007	090600	356213870	1601	1601	1602	1596	6130
634	20241007	090500	346412528	1602	1591	1602	1590	10541
635	20241007	090400	329577743	1591	1600	1600	1588	5837
636	20241007	090300	320262972	1600	1596	1603	1596	19798
637	20241007	090200	288587257	1597	1582	1599	1581	16139
638	20241007	090100	262911265	1582	1584	1584	1561	58166
639	20241007	090000	171430255	1584	1586	1590	1580	101876