KissMeData/090710/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200200	626418356	1350	1350	1350	1350	2442
3	20241002	200100	626418356	1350	1350	1350	1350	0
4	20241002	200000	626418356	1350	1350	1350	1350	0
5	20241002	195900	626418356	1350	1350	1350	1350	0
6	20241002	195800	626418356	1350	1350	1350	1350	0
7	20241002	195700	626418356	1350	1350	1350	1350	0
8	20241002	195600	626418356	1350	1350	1350	1350	0
9	20241002	195500	626418356	1350	1350	1350	1350	0
10	20241002	195400	626418356	1350	1350	1350	1350	0
11	20241002	195300	626418356	1350	1350	1350	1350	0
12	20241002	195200	626418356	1350	1350	1350	1350	0
13	20241002	195100	626418356	1350	1350	1350	1350	0
14	20241002	195000	626418356	1350	1350	1350	1350	0
15	20241002	194900	626418356	1350	1350	1350	1350	0
16	20241002	194800	626418356	1350	1350	1350	1350	0
17	20241002	194700	626418356	1350	1350	1350	1350	0
18	20241002	194600	626418356	1350	1350	1350	1350	0
19	20241002	194500	626418356	1350	1350	1350	1350	0
20	20241002	194400	626418356	1350	1350	1350	1350	0
21	20241002	194300	626418356	1350	1350	1350	1350	0
22	20241002	194200	626418356	1350	1350	1350	1350	0
23	20241002	194100	626418356	1350	1350	1350	1350	0
24	20241002	194000	626418356	1350	1350	1350	1350	0
25	20241002	193900	626418356	1350	1350	1350	1350	0
26	20241002	193800	626418356	1350	1350	1350	1350	0
27	20241002	193700	626418356	1350	1350	1350	1350	0
28	20241002	193600	626418356	1350	1350	1350	1350	0
29	20241002	193500	626418356	1350	1350	1350	1350	0
30	20241002	193400	626418356	1350	1350	1350	1350	0
31	20241002	193300	626418356	1350	1350	1350	1350	0
32	20241002	193200	626418356	1350	1350	1350	1350	2442
33	20241002	193100	626418356	1350	1350	1350	1350	0
34	20241002	193000	626418356	1350	1350	1350	1350	0
35	20241002	192900	626418356	1350	1350	1350	1350	0
36	20241002	192800	626418356	1350	1350	1350	1350	0
37	20241002	192700	626418356	1350	1350	1350	1350	0
38	20241002	192600	626418356	1350	1350	1350	1350	0
39	20241002	192500	626418356	1350	1350	1350	1350	0
40	20241002	192400	626418356	1350	1350	1350	1350	0
41	20241002	192300	626418356	1350	1350	1350	1350	0
42	20241002	192200	626418356	1350	1350	1350	1350	0
43	20241002	192100	626418356	1350	1350	1350	1350	0
44	20241002	192000	626418356	1350	1350	1350	1350	0
45	20241002	191900	626418356	1350	1350	1350	1350	0
46	20241002	191800	626418356	1350	1350	1350	1350	0
47	20241002	191700	626418356	1350	1350	1350	1350	0
48	20241002	191600	626418356	1350	1350	1350	1350	0
49	20241002	191500	626418356	1350	1350	1350	1350	0
50	20241002	191400	626418356	1350	1350	1350	1350	0
51	20241002	191300	626418356	1350	1350	1350	1350	0
52	20241002	191200	626418356	1350	1350	1350	1350	0
53	20241002	191100	626418356	1350	1350	1350	1350	0
54	20241002	191000	626418356	1350	1350	1350	1350	0
55	20241002	190900	626418356	1350	1350	1350	1350	0
56	20241002	190800	626418356	1350	1350	1350	1350	0
57	20241002	190700	626418356	1350	1350	1350	1350	0
58	20241002	190600	626418356	1350	1350	1350	1350	0
59	20241002	190500	626418356	1350	1350	1350	1350	0
60	20241002	190400	626418356	1350	1350	1350	1350	0
61	20241002	190300	626418356	1350	1350	1350	1350	0
62	20241002	190200	626418356	1350	1350	1350	1350	2442
63	20241002	190100	626418356	1350	1350	1350	1350	0
64	20241002	190000	626418356	1350	1350	1350	1350	0
65	20241002	185900	626418356	1350	1350	1350	1350	0
66	20241002	185800	626418356	1350	1350	1350	1350	0
67	20241002	185700	626418356	1350	1350	1350	1350	0
68	20241002	185600	626418356	1350	1350	1350	1350	0
69	20241002	185500	626418356	1350	1350	1350	1350	0
70	20241002	185400	626418356	1350	1350	1350	1350	0
71	20241002	185300	626418356	1350	1350	1350	1350	0
72	20241002	185200	626418356	1350	1350	1350	1350	0
73	20241002	185100	626418356	1350	1350	1350	1350	0
74	20241002	185000	626418356	1350	1350	1350	1350	0
75	20241002	184900	626418356	1350	1350	1350	1350	0
76	20241002	184800	626418356	1350	1350	1350	1350	0
77	20241002	184700	626418356	1350	1350	1350	1350	0
78	20241002	184600	626418356	1350	1350	1350	1350	0
79	20241002	184500	626418356	1350	1350	1350	1350	0
80	20241002	184400	626418356	1350	1350	1350	1350	0
81	20241002	184300	626418356	1350	1350	1350	1350	0
82	20241002	184200	626418356	1350	1350	1350	1350	0
83	20241002	184100	626418356	1350	1350	1350	1350	0
84	20241002	184000	626418356	1350	1350	1350	1350	0
85	20241002	183900	626418356	1350	1350	1350	1350	0
86	20241002	183800	626418356	1350	1350	1350	1350	0
87	20241002	183700	626418356	1350	1350	1350	1350	0
88	20241002	183600	626418356	1350	1350	1350	1350	0
89	20241002	183500	626418356	1350	1350	1350	1350	0
90	20241002	183400	626418356	1350	1350	1350	1350	0
91	20241002	183300	626418356	1350	1350	1350	1350	0
92	20241002	183200	626418356	1350	1350	1350	1350	2442
93	20241002	183100	626418356	1350	1350	1350	1350	0
94	20241002	183000	626418356	1350	1350	1350	1350	0
95	20241002	182900	626418356	1350	1350	1350	1350	0
96	20241002	182800	626418356	1350	1350	1350	1350	0
97	20241002	182700	626418356	1350	1350	1350	1350	0
98	20241002	182600	626418356	1350	1350	1350	1350	0
99	20241002	182500	626418356	1350	1350	1350	1350	0
100	20241002	182400	626418356	1350	1350	1350	1350	0
101	20241002	182300	626418356	1350	1350	1350	1350	0
102	20241002	182200	626418356	1350	1350	1350	1350	0
103	20241002	182100	626418356	1350	1350	1350	1350	0
104	20241002	182000	626418356	1350	1350	1350	1350	0
105	20241002	181900	626418356	1350	1350	1350	1350	0
106	20241002	181800	626418356	1350	1350	1350	1350	0
107	20241002	181700	626418356	1350	1350	1350	1350	0
108	20241002	181600	626418356	1350	1350	1350	1350	0
109	20241002	181500	626418356	1350	1350	1350	1350	0
110	20241002	181400	626418356	1350	1350	1350	1350	0
111	20241002	181300	626418356	1350	1350	1350	1350	0
112	20241002	181200	626418356	1350	1350	1350	1350	0
113	20241002	181100	626418356	1350	1350	1350	1350	0
114	20241002	181000	626418356	1350	1350	1350	1350	0
115	20241002	180900	626418356	1350	1350	1350	1350	0
116	20241002	180800	626418356	1350	1350	1350	1350	0
117	20241002	180700	626418356	1350	1350	1350	1350	0
118	20241002	180600	626418356	1350	1350	1350	1350	0
119	20241002	180500	626418356	1350	1350	1350	1350	0
120	20241002	180400	626418356	1350	1350	1350	1350	0
121	20241002	180300	626418356	1350	1350	1350	1350	0
122	20241002	180200	626418356	1350	1350	1350	1350	2442
123	20241002	180100	626418356	1350	1350	1350	1350	0
124	20241002	180000	626418356	1350	1350	1350	1350	0
125	20241002	175900	626418356	1350	1350	1350	1350	0
126	20241002	175800	626418356	1350	1350	1350	1350	0
127	20241002	175700	626418356	1350	1350	1350	1350	0
128	20241002	175600	626418356	1350	1350	1350	1350	0
129	20241002	175500	626418356	1350	1350	1350	1350	0
130	20241002	175400	626418356	1350	1350	1350	1350	0
131	20241002	175300	626418356	1350	1350	1350	1350	0
132	20241002	175200	626418356	1350	1350	1350	1350	0
133	20241002	175100	626418356	1350	1350	1350	1350	0
134	20241002	175000	626418356	1350	1350	1350	1350	0
135	20241002	174900	626418356	1350	1350	1350	1350	0
136	20241002	174800	626418356	1350	1350	1350	1350	0
137	20241002	174700	626418356	1350	1350	1350	1350	0
138	20241002	174600	626418356	1350	1350	1350	1350	0
139	20241002	174500	626418356	1350	1350	1350	1350	0
140	20241002	174400	626418356	1350	1350	1350	1350	0
141	20241002	174300	626418356	1350	1350	1350	1350	0
142	20241002	174200	626418356	1350	1350	1350	1350	0
143	20241002	174100	626418356	1350	1350	1350	1350	0
144	20241002	174000	626418356	1350	1350	1350	1350	0
145	20241002	173900	626418356	1350	1350	1350	1350	0
146	20241002	173800	626418356	1350	1350	1350	1350	0
147	20241002	173700	626418356	1350	1350	1350	1350	0
148	20241002	173600	626418356	1350	1350	1350	1350	0
149	20241002	173500	626418356	1350	1350	1350	1350	0
150	20241002	173400	626418356	1350	1350	1350	1350	0
151	20241002	173300	626418356	1350	1350	1350	1350	0
152	20241002	173200	626418356	1350	1350	1350	1350	2442
153	20241002	173100	626418356	1350	1350	1350	1350	0
154	20241002	173000	626418356	1350	1350	1350	1350	0
155	20241002	172900	626418356	1350	1350	1350	1350	0
156	20241002	172800	626418356	1350	1350	1350	1350	0
157	20241002	172700	626418356	1350	1350	1350	1350	0
158	20241002	172600	626418356	1350	1350	1350	1350	0
159	20241002	172500	626418356	1350	1350	1350	1350	0
160	20241002	172400	626418356	1350	1350	1350	1350	0
161	20241002	172300	626418356	1350	1350	1350	1350	0
162	20241002	172200	626418356	1350	1350	1350	1350	0
163	20241002	172100	626418356	1350	1350	1350	1350	0
164	20241002	172000	626418356	1350	1350	1350	1350	0
165	20241002	171900	626418356	1350	1350	1350	1350	0
166	20241002	171800	626418356	1350	1350	1350	1350	0
167	20241002	171700	626418356	1350	1350	1350	1350	0
168	20241002	171600	626418356	1350	1350	1350	1350	0
169	20241002	171500	626418356	1350	1350	1350	1350	0
170	20241002	171400	626418356	1350	1350	1350	1350	0
171	20241002	171300	626418356	1350	1350	1350	1350	0
172	20241002	171200	626418356	1350	1350	1350	1350	0
173	20241002	171100	626418356	1350	1350	1350	1350	0
174	20241002	171000	626418356	1350	1350	1350	1350	0
175	20241002	170900	626418356	1350	1350	1350	1350	0
176	20241002	170800	626418356	1350	1350	1350	1350	0
177	20241002	170700	626418356	1350	1350	1350	1350	0
178	20241002	170600	626418356	1350	1350	1350	1350	0
179	20241002	170500	626418356	1350	1350	1350	1350	0
180	20241002	170400	626418356	1350	1350	1350	1350	0
181	20241002	170300	626418356	1350	1350	1350	1350	0
182	20241002	170200	626418356	1350	1350	1350	1350	2442
183	20241002	170100	626418356	1350	1350	1350	1350	0
184	20241002	170000	626418356	1350	1350	1350	1350	0
185	20241002	165900	626418356	1350	1350	1350	1350	0
186	20241002	165800	626418356	1350	1350	1350	1350	0
187	20241002	165700	626418356	1350	1350	1350	1350	0
188	20241002	165600	626418356	1350	1350	1350	1350	0
189	20241002	165500	626418356	1350	1350	1350	1350	0
190	20241002	165400	626418356	1350	1350	1350	1350	0
191	20241002	165300	626418356	1350	1350	1350	1350	0
192	20241002	165200	626418356	1350	1350	1350	1350	0
193	20241002	165100	626418356	1350	1350	1350	1350	0
194	20241002	165000	626418356	1350	1350	1350	1350	0
195	20241002	164900	626418356	1350	1350	1350	1350	0
196	20241002	164800	626418356	1350	1350	1350	1350	0
197	20241002	164700	626418356	1350	1350	1350	1350	0
198	20241002	164600	626418356	1350	1350	1350	1350	0
199	20241002	164500	626418356	1350	1350	1350	1350	0
200	20241002	164400	626418356	1350	1350	1350	1350	0
201	20241002	164300	626418356	1350	1350	1350	1350	0
202	20241002	164200	626418356	1350	1350	1350	1350	0
203	20241002	164100	626418356	1350	1350	1350	1350	0
204	20241002	164000	626418356	1350	1350	1350	1350	0
205	20241002	163900	626418356	1350	1350	1350	1350	0
206	20241002	163800	626418356	1350	1350	1350	1350	0
207	20241002	163700	626418356	1350	1350	1350	1350	0
208	20241002	163600	626418356	1350	1350	1350	1350	0
209	20241002	163500	626418356	1350	1350	1350	1350	0
210	20241002	163400	626418356	1350	1350	1350	1350	0
211	20241002	163300	626418356	1350	1350	1350	1350	0
212	20241002	163200	626418356	1350	1350	1350	1350	2442
213	20241002	163100	626418356	1350	1350	1350	1350	0
214	20241002	163000	626418356	1350	1350	1350	1350	0
215	20241002	162900	626418356	1350	1350	1350	1350	0
216	20241002	162800	626418356	1350	1350	1350	1350	0
217	20241002	162700	626418356	1350	1350	1350	1350	0
218	20241002	162600	626418356	1350	1350	1350	1350	0
219	20241002	162500	626418356	1350	1350	1350	1350	0
220	20241002	162400	626418356	1350	1350	1350	1350	0
221	20241002	162300	626418356	1350	1350	1350	1350	0
222	20241002	162200	626418356	1350	1350	1350	1350	0
223	20241002	162100	626418356	1350	1350	1350	1350	0
224	20241002	162000	626418356	1350	1350	1350	1350	0
225	20241002	161900	626418356	1350	1350	1350	1350	0
226	20241002	161800	626418356	1350	1350	1350	1350	0
227	20241002	161700	626418356	1350	1350	1350	1350	0
228	20241002	161600	626418356	1350	1350	1350	1350	0
229	20241002	161500	626418356	1350	1350	1350	1350	0
230	20241002	161400	626418356	1350	1350	1350	1350	0
231	20241002	161300	626418356	1350	1350	1350	1350	0
232	20241002	161200	626418356	1350	1350	1350	1350	0
233	20241002	161100	626418356	1350	1350	1350	1350	0
234	20241002	161000	626418356	1350	1350	1350	1350	0
235	20241002	160900	626418356	1350	1350	1350	1350	0
236	20241002	160800	626418356	1350	1350	1350	1350	0
237	20241002	160700	626418356	1350	1350	1350	1350	0
238	20241002	160600	626418356	1350	1350	1350	1350	0
239	20241002	160500	626418356	1350	1350	1350	1350	0
240	20241002	160400	626418356	1350	1350	1350	1350	0
241	20241002	160300	626418356	1350	1350	1350	1350	0
242	20241002	160200	626418356	1350	1350	1350	1350	2442
243	20241002	160100	626418356	1350	1350	1350	1350	0
244	20241002	160000	626418356	1350	1350	1350	1350	0
245	20241002	155900	626418356	1350	1350	1350	1350	0
246	20241002	155800	626418356	1350	1350	1350	1350	0
247	20241002	155700	626418356	1350	1350	1350	1350	0
248	20241002	155600	626418356	1350	1350	1350	1350	0
249	20241002	155500	626418356	1350	1350	1350	1350	0
250	20241002	155400	626418356	1350	1350	1350	1350	0
251	20241002	155300	626418356	1350	1350	1350	1350	0
252	20241002	155200	626418356	1350	1350	1350	1350	0
253	20241002	155100	626418356	1350	1350	1350	1350	0
254	20241002	155000	626418356	1350	1350	1350	1350	0
255	20241002	154900	626418356	1350	1350	1350	1350	0
256	20241002	154800	626418356	1350	1350	1350	1350	0
257	20241002	154700	626418356	1350	1350	1350	1350	0
258	20241002	154600	626418356	1350	1350	1350	1350	0
259	20241002	154500	626418356	1350	1350	1350	1350	0
260	20241002	154400	626418356	1350	1350	1350	1350	0
261	20241002	154300	626418356	1350	1350	1350	1350	0
262	20241002	154200	626418356	1350	1350	1350	1350	0
263	20241002	154100	626418356	1350	1350	1350	1350	0
264	20241002	154000	626418356	1350	1350	1350	1350	0
265	20241002	153900	626418356	1350	1350	1350	1350	0
266	20241002	153800	626418356	1350	1350	1350	1350	0
267	20241002	153700	626418356	1350	1350	1350	1350	0
268	20241002	153600	626418356	1350	1350	1350	1350	0
269	20241002	153500	626418356	1350	1350	1350	1350	0
270	20241002	153400	626418356	1350	1350	1350	1350	0
271	20241002	153300	626418356	1350	1350	1350	1350	0
272	20241002	153200	626418356	1350	1350	1350	1350	2442
273	20241002	153100	626418356	1350	1350	1350	1350	0
274	20241002	153000	626418356	1350	1350	1350	1350	2442
275	20241002	152900	623121656	1351	1351	1351	1351	0
276	20241002	152800	623121656	1351	1351	1351	1351	0
277	20241002	152700	623121656	1351	1351	1351	1351	0
278	20241002	152600	623121656	1351	1351	1351	1351	0
279	20241002	152500	623121656	1351	1351	1351	1351	0
280	20241002	152400	623121656	1351	1351	1351	1351	0
281	20241002	152300	623121656	1351	1351	1351	1351	0
282	20241002	152200	623121656	1351	1351	1351	1351	0
283	20241002	152100	623121656	1351	1351	1351	1351	0
284	20241002	152000	623121656	1351	1351	1351	1351	0
285	20241002	151900	623121656	1351	1351	1351	1343	946
286	20241002	151800	621844555	1351	1344	1351	1343	1023
287	20241002	151700	620468441	1351	1351	1351	1343	4702
288	20241002	151600	614143148	1354	1350	1354	1350	5202
289	20241002	151500	607105443	1353	1352	1353	1350	4119
290	20241002	151400	601536544	1352	1349	1352	1349	43
291	20241002	151300	601478527	1346	1346	1349	1346	17
292	20241002	151200	601455639	1346	1349	1349	1346	432
293	20241002	151100	600873641	1349	1349	1349	1349	1
294	20241002	151000	600872292	1349	1348	1349	1347	704
295	20241002	150900	599923062	1348	1349	1349	1348	151
296	20241002	150800	599719504	1349	1349	1349	1349	1045
297	20241002	150700	598309799	1349	1349	1349	1349	1
298	20241002	150600	598308450	1349	1348	1349	1347	480
299	20241002	150500	597661462	1349	1349	1349	1349	35
300	20241002	150400	597614247	1349	1348	1349	1348	2
301	20241002	150300	597611550	1348	1349	1349	1348	26
302	20241002	150200	597576482	1347	1349	1349	1347	2041
303	20241002	150100	594825699	1349	1348	1349	1348	433
304	20241002	150000	594242014	1348	1345	1348	1344	455
305	20241002	145900	593630034	1345	1345	1345	1345	800
306	20241002	145800	592554034	1345	1345	1345	1345	3000
307	20241002	145700	588519034	1345	1348	1348	1345	1702
308	20241002	145600	586227876	1348	1349	1349	1348	3771
309	20241002	145500	581143987	1352	1352	1352	1352	20
310	20241002	145400	581116947	1352	1352	1352	1352	6
311	20241002	145300	581108835	1352	1352	1352	1352	110
312	20241002	145200	580960115	1352	1352	1352	1352	20
313	20241002	145100	580933075	1352	1352	1352	1352	506
314	20241002	145000	580248963	1352	1352	1352	1352	396
315	20241002	144900	579713571	1352	1348	1352	1347	660
316	20241002	144800	578823931	1348	1348	1348	1348	0
317	20241002	144700	578823931	1348	1348	1348	1348	7351
318	20241002	144600	568914783	1348	1350	1350	1348	525
319	20241002	144500	568206989	1350	1349	1350	1349	2682
320	20241002	144400	564586671	1349	1350	1350	1349	637
321	20241002	144300	563727357	1350	1352	1352	1350	2746
322	20241002	144200	560020153	1351	1352	1352	1351	1534
323	20241002	144100	557946665	1353	1353	1353	1353	51
324	20241002	144000	557877662	1353	1355	1355	1353	452
325	20241002	143900	557266080	1355	1354	1358	1353	2031
326	20241002	143800	554514117	1354	1354	1354	1354	475
327	20241002	143700	553870967	1358	1356	1358	1354	4055
328	20241002	143600	548373937	1355	1358	1358	1355	568
329	20241002	143500	547603793	1358	1356	1358	1356	329
330	20241002	143400	547157647	1356	1356	1358	1356	252
331	20241002	143300	546815693	1356	1357	1358	1356	364
332	20241002	143200	546321446	1358	1359	1359	1358	1878
333	20241002	143100	543770707	1359	1360	1362	1359	1002
334	20241002	143000	542408876	1360	1360	1360	1360	7
335	20241002	142900	542399356	1363	1363	1363	1363	0
336	20241002	142800	542399356	1363	1360	1363	1360	509
337	20241002	142700	541707113	1361	1361	1361	1361	578
338	20241002	142600	540920455	1364	1364	1364	1363	1110
339	20241002	142500	539407515	1361	1363	1363	1361	1673
340	20241002	142400	537129854	1364	1364	1364	1364	46
341	20241002	142300	537067110	1364	1364	1364	1364	125
342	20241002	142200	536896610	1364	1364	1364	1364	0
343	20241002	142100	536896610	1364	1364	1364	1364	1
344	20241002	142000	536895246	1364	1363	1364	1363	252
345	20241002	141900	536551769	1363	1363	1363	1363	0
346	20241002	141800	536551769	1363	1363	1363	1363	1
347	20241002	141700	536550406	1364	1364	1364	1364	2
348	20241002	141600	536547678	1364	1365	1365	1364	92
349	20241002	141500	536422186	1365	1365	1365	1365	0
350	20241002	141400	536422186	1365	1366	1366	1365	93
351	20241002	141300	536295240	1366	1367	1367	1366	622
352	20241002	141200	535445583	1367	1367	1367	1367	269
353	20241002	141100	535077860	1368	1368	1368	1368	185
354	20241002	141000	534824780	1369	1369	1369	1369	5
355	20241002	140900	534817935	1368	1368	1368	1368	56
356	20241002	140800	534741327	1368	1368	1368	1368	100
357	20241002	140700	534604527	1368	1368	1368	1368	100
358	20241002	140600	534467727	1366	1366	1366	1366	10
359	20241002	140500	534454067	1366	1366	1366	1366	1
360	20241002	140400	534452701	1366	1366	1366	1366	125
361	20241002	140300	534281951	1366	1364	1366	1364	304
362	20241002	140200	533867100	1364	1361	1364	1361	1027
363	20241002	140100	532468365	1361	1361	1361	1361	0
364	20241002	140000	532468365	1361	1358	1361	1358	119
365	20241002	135900	532306463	1361	1359	1361	1358	504
366	20241002	135800	531622026	1358	1358	1359	1358	6
367	20241002	135700	531613877	1361	1358	1361	1358	202
368	20241002	135600	531339558	1358	1361	1361	1358	31
369	20241002	135500	531297410	1360	1360	1360	1360	10
370	20241002	135400	531283810	1361	1362	1362	1358	2549
371	20241002	135300	527819803	1361	1361	1361	1361	126
372	20241002	135200	527648317	1361	1361	1361	1361	1492
373	20241002	135100	525617705	1361	1361	1361	1361	1
374	20241002	135000	525616344	1361	1361	1361	1361	0
375	20241002	134900	525616344	1361	1361	1361	1361	701
376	20241002	134800	524662283	1361	1361	1361	1361	905
377	20241002	134700	523430578	1361	1361	1361	1360	265
378	20241002	134600	523069963	1362	1362	1362	1361	109
379	20241002	134500	522921606	1361	1362	1362	1361	200
380	20241002	134400	522649404	1363	1361	1363	1361	3
381	20241002	134300	522645317	1360	1361	1361	1360	750
382	20241002	134200	521624915	1363	1363	1363	1363	0
383	20241002	134100	521624915	1363	1360	1363	1360	78
384	20241002	134000	521518794	1361	1361	1361	1361	387
385	20241002	133900	520992087	1361	1360	1361	1360	249
386	20241002	133800	520653446	1361	1362	1362	1361	810
387	20241002	133700	519551034	1362	1362	1362	1362	5
388	20241002	133600	519544224	1363	1363	1363	1363	1
389	20241002	133500	519542861	1363	1362	1363	1362	34
390	20241002	133400	519496526	1361	1362	1362	1361	6297
391	20241002	133300	510920338	1363	1363	1363	1363	14
392	20241002	133200	510901256	1363	1364	1364	1363	721
393	20241002	133100	509918488	1364	1364	1364	1363	238
394	20241002	133000	509593880	1364	1364	1364	1364	19
395	20241002	132900	509567964	1364	1364	1364	1364	202
396	20241002	132800	509292436	1366	1363	1366	1362	502
397	20241002	132700	508608404	1366	1367	1367	1364	3541
398	20241002	132600	503776183	1367	1370	1370	1367	687
399	20241002	132500	502837017	1370	1369	1370	1369	2
400	20241002	132400	502834278	1370	1369	1370	1368	534
401	20241002	132300	502103745	1370	1370	1370	1370	0
402	20241002	132200	502103745	1370	1370	1370	1370	0
403	20241002	132100	502103745	1370	1369	1371	1368	1983
404	20241002	132000	499389043	1371	1371	1371	1369	905
405	20241002	131900	498149884	1372	1371	1372	1371	784
406	20241002	131800	497074798	1372	1372	1372	1372	1
407	20241002	131700	497073426	1373	1372	1373	1371	502
408	20241002	131600	496384682	1373	1373	1373	1372	305
409	20241002	131500	495966191	1373	1373	1373	1373	61
410	20241002	131400	495882438	1374	1376	1376	1374	5437
411	20241002	131300	488403833	1377	1376	1377	1376	3
412	20241002	131200	488399703	1376	1377	1377	1376	191
413	20241002	131100	488136881	1377	1376	1377	1376	275
414	20241002	131000	487758480	1376	1372	1377	1372	3
415	20241002	130900	487754355	1375	1375	1375	1375	2
416	20241002	130800	487751605	1376	1376	1376	1376	0
417	20241002	130700	487751605	1376	1377	1377	1376	106
418	20241002	130600	487605748	1375	1376	1377	1375	47
419	20241002	130500	487541054	1376	1378	1378	1376	4
420	20241002	130400	487535548	1378	1379	1379	1378	2
421	20241002	130300	487532791	1372	1373	1373	1372	210
422	20241002	130200	487244670	1373	1379	1379	1372	3507
423	20241002	130100	482430041	1379	1380	1380	1373	3539
424	20241002	130000	477566224	1380	1380	1380	1380	207
425	20241002	125900	477280564	1379	1379	1379	1379	200
426	20241002	125800	477004764	1379	1379	1379	1379	1065
427	20241002	125700	475536129	1379	1377	1379	1376	662
428	20241002	125600	474624843	1377	1377	1380	1377	1278
429	20241002	125500	472865034	1377	1378	1378	1376	2509
430	20241002	125400	469409858	1380	1378	1380	1378	253
431	20241002	125300	469061214	1378	1381	1381	1378	229
432	20241002	125200	468745305	1381	1381	1381	1381	513
433	20241002	125100	468036852	1380	1380	1380	1380	40
434	20241002	125000	467981652	1381	1379	1381	1379	157
435	20241002	124900	467765117	1379	1379	1379	1378	312
436	20241002	124800	467334880	1379	1379	1380	1379	581
437	20241002	124700	466533680	1380	1380	1380	1380	1227
438	20241002	124600	464840420	1381	1381	1381	1381	32
439	20241002	124500	464796228	1381	1381	1381	1381	310
440	20241002	124400	464368118	1381	1380	1381	1380	177
441	20241002	124300	464123857	1380	1380	1380	1380	65
442	20241002	124200	464034157	1380	1381	1381	1380	236
443	20241002	124100	463708377	1381	1381	1385	1381	2198
444	20241002	124000	460670976	1381	1384	1384	1381	234
445	20241002	123900	460347684	1384	1382	1384	1381	1607
446	20241002	123800	458126720	1382	1380	1382	1380	415
447	20241002	123700	457553669	1380	1379	1380	1379	2398
448	20241002	123600	454244927	1379	1376	1379	1376	332
449	20241002	123500	453788092	1379	1379	1379	1376	2206
450	20241002	123400	450747104	1382	1380	1382	1380	7767
451	20241002	123300	440027022	1380	1376	1380	1376	1422
452	20241002	123200	438067286	1376	1373	1376	1373	1709
453	20241002	123100	435717659	1375	1372	1375	1372	1446
454	20241002	123000	433732300	1372	1371	1373	1371	1618
455	20241002	122900	431511115	1371	1370	1371	1370	3399
456	20241002	122800	426854484	1370	1368	1370	1367	1354
457	20241002	122700	425001364	1368	1367	1368	1367	103
458	20241002	122600	424860542	1368	1367	1368	1367	107
459	20241002	122500	424714272	1368	1367	1368	1367	72
460	20241002	122400	424615777	1367	1367	1368	1367	22
461	20241002	122300	424585701	1367	1365	1367	1365	900
462	20241002	122200	423356170	1366	1366	1366	1366	25
463	20241002	122100	423322020	1366	1365	1366	1365	2
464	20241002	122000	423319289	1366	1363	1366	1361	4141
465	20241002	121900	417669200	1363	1361	1363	1360	1704
466	20241002	121800	415350055	1362	1361	1362	1361	632
467	20241002	121700	414489331	1361	1360	1361	1360	1686
468	20241002	121600	412195901	1360	1360	1360	1360	2
469	20241002	121500	412193181	1360	1358	1360	1358	47
470	20241002	121400	412129319	1360	1358	1360	1358	3762
471	20241002	121300	407020521	1358	1358	1358	1358	45
472	20241002	121200	406959411	1358	1358	1358	1357	196
473	20241002	121100	406693338	1358	1358	1358	1358	0
474	20241002	121000	406693338	1358	1358	1358	1358	9
475	20241002	120900	406681116	1358	1358	1358	1358	31
476	20241002	120800	406639018	1360	1360	1360	1360	10
477	20241002	120700	406625418	1360	1360	1361	1360	501
478	20241002	120600	405944057	1360	1360	1360	1360	502
479	20241002	120500	405261337	1360	1356	1360	1356	5377
480	20241002	120400	397958361	1355	1355	1355	1355	129
481	20241002	120300	397783566	1356	1356	1356	1356	25
482	20241002	120200	397749666	1356	1356	1356	1356	160
483	20241002	120100	397532706	1356	1356	1356	1356	0
484	20241002	120000	397532706	1356	1356	1356	1356	120
485	20241002	115900	397369986	1356	1356	1356	1356	20
486	20241002	115800	397342866	1356	1356	1356	1356	200
487	20241002	115700	397071666	1356	1357	1357	1356	58
488	20241002	115600	396993016	1356	1354	1356	1354	1345
489	20241002	115500	395170291	1354	1352	1354	1352	1002
490	20241002	115400	393815585	1352	1353	1353	1352	269
491	20241002	115300	393451636	1353	1354	1354	1353	762
492	20241002	115200	392420627	1354	1355	1355	1354	501
493	20241002	115100	391742272	1354	1353	1354	1353	4780
494	20241002	115000	385270450	1353	1350	1353	1350	13
495	20241002	114900	385252864	1350	1350	1353	1350	42
496	20241002	114800	385196159	1350	1350	1350	1350	0
497	20241002	114700	385196159	1350	1350	1350	1350	0
498	20241002	114600	385196159	1350	1350	1350	1350	119
499	20241002	114500	385035509	1350	1350	1350	1350	274
500	20241002	114400	384665609	1350	1350	1350	1350	47
501	20241002	114300	384602159	1350	1350	1350	1350	15
502	20241002	114200	384581909	1350	1350	1350	1350	16
503	20241002	114100	384560309	1350	1350	1350	1350	95
504	20241002	114000	384432059	1354	1354	1354	1354	0
505	20241002	113900	384432059	1354	1353	1354	1353	101
506	20241002	113800	384295312	1353	1350	1354	1350	2055
507	20241002	113700	381515475	1353	1353	1355	1351	1058
508	20241002	113600	380082164	1357	1357	1357	1357	1
509	20241002	113500	380080807	1337	1356	1356	1337	32302
510	20241002	113400	336609655	1356	1356	1356	1356	4
511	20241002	113300	336604231	1356	1357	1357	1356	5
512	20241002	113200	336597449	1355	1355	1355	1355	0
513	20241002	113100	336597449	1355	1355	1356	1355	430
514	20241002	113000	336014797	1355	1356	1356	1355	101
515	20241002	112900	335877941	1355	1356	1357	1355	27
516	20241002	112800	335841342	1356	1355	1356	1355	1905
517	20241002	112700	333260064	1355	1357	1357	1355	1331
518	20241002	112600	331456191	1357	1356	1357	1356	844
519	20241002	112500	330310912	1356	1357	1357	1356	42
520	20241002	112400	330253958	1357	1357	1357	1357	0
521	20241002	112300	330253958	1357	1357	1357	1357	4
522	20241002	112200	330248530	1355	1355	1355	1355	100
523	20241002	112100	330113030	1355	1357	1357	1355	2
524	20241002	112000	330110318	1357	1356	1358	1356	381
525	20241002	111900	329593195	1357	1357	1357	1357	3920
526	20241002	111800	324273755	1358	1357	1358	1357	101
527	20241002	111700	324136599	1356	1356	1359	1356	179
528	20241002	111600	323893872	1356	1356	1359	1356	419
529	20241002	111500	323324484	1359	1354	1359	1354	3
530	20241002	111400	323320415	1356	1356	1359	1356	1681
531	20241002	111300	321036663	1356	1356	1356	1356	21
532	20241002	111200	321008187	1356	1355	1356	1355	9110
533	20241002	111100	308659429	1355	1354	1355	1354	457
534	20241002	111000	308040596	1354	1356	1356	1354	437
535	20241002	110900	307448551	1356	1355	1356	1355	3
536	20241002	110800	307444485	1356	1355	1356	1355	2
537	20241002	110700	307441774	1355	1355	1355	1355	2788
538	20241002	110600	303664034	1355	1355	1355	1355	1
539	20241002	110500	303662679	1355	1354	1355	1354	2
540	20241002	110400	303659970	1354	1354	1354	1354	304
541	20241002	110300	303248354	1354	1353	1354	1353	500
542	20241002	110200	302571750	1352	1353	1353	1352	44
543	20241002	110100	302512258	1353	1353	1353	1353	1
544	20241002	110000	302510905	1354	1354	1354	1354	1
545	20241002	105900	302509551	1354	1354	1354	1354	0
546	20241002	105800	302509551	1354	1354	1354	1354	0
547	20241002	105700	302509551	1354	1354	1354	1354	50
548	20241002	105600	302441851	1354	1354	1354	1354	12
549	20241002	105500	302425603	1354	1352	1354	1352	3
550	20241002	105400	302421544	1352	1351	1352	1351	368
551	20241002	105300	301924010	1352	1352	1352	1352	3
552	20241002	105200	301919954	1352	1351	1352	1351	902
553	20241002	105100	300701351	1351	1351	1351	1351	21
554	20241002	105000	300672980	1351	1351	1351	1351	0
555	20241002	104900	300672980	1351	1351	1351	1351	36
556	20241002	104800	300624344	1351	1351	1351	1351	497
557	20241002	104700	299952897	1351	1351	1351	1351	2
558	20241002	104600	299950195	1351	1351	1351	1350	2836
559	20241002	104500	296120659	1352	1350	1352	1350	5
560	20241002	104400	296113904	1350	1352	1352	1350	2149
561	20241002	104300	293210665	1352	1354	1354	1352	314
562	20241002	104200	292785812	1354	1354	1354	1353	603
563	20241002	104100	291969420	1354	1354	1354	1354	1
564	20241002	104000	291968066	1352	1353	1353	1352	17
565	20241002	103900	291945077	1352	1352	1352	1352	2
566	20241002	103800	291942373	1353	1353	1353	1353	3
567	20241002	103700	291938314	1353	1353	1353	1353	308
568	20241002	103600	291521590	1354	1354	1354	1354	12
569	20241002	103500	291505342	1354	1353	1354	1353	1294
570	20241002	103400	289753273	1353	1353	1353	1353	30
571	20241002	103300	289712683	1354	1354	1354	1354	18
572	20241002	103200	289688311	1354	1354	1354	1354	30
573	20241002	103100	289647691	1354	1352	1354	1352	6450
574	20241002	103000	280919681	1351	1352	1352	1351	120
575	20241002	102900	280757451	1352	1351	1352	1351	2148
576	20241002	102800	277853387	1351	1352	1352	1351	1643
577	20241002	102700	275632085	1351	1351	1351	1351	110
578	20241002	102600	275483475	1351	1351	1351	1351	289
579	20241002	102500	275093036	1351	1351	1351	1350	890
580	20241002	102400	273891527	1351	1351	1352	1351	922
581	20241002	102300	272645904	1351	1351	1351	1351	29
582	20241002	102200	272606725	1351	1351	1351	1351	43
583	20241002	102100	272548632	1352	1351	1352	1351	42
584	20241002	102000	272491853	1352	1351	1352	1351	605
585	20241002	101900	271674492	1351	1351	1351	1351	44
586	20241002	101800	271615048	1351	1347	1351	1347	1524
587	20241002	101700	269560392	1347	1347	1347	1347	2
588	20241002	101600	269557698	1347	1349	1349	1347	2064
589	20241002	101500	266773366	1348	1347	1348	1347	1789
590	20241002	101400	264362162	1347	1347	1347	1347	504
591	20241002	101300	263683274	1347	1347	1347	1347	533
592	20241002	101200	262965323	1347	1343	1347	1343	654
593	20241002	101100	262085590	1343	1342	1343	1342	8
594	20241002	101000	262074847	1343	1345	1345	1342	29
595	20241002	100900	262035878	1344	1344	1345	1344	39
596	20241002	100800	261983449	1344	1345	1345	1343	2387
597	20241002	100700	258775627	1344	1344	1345	1344	13
598	20241002	100600	258758148	1344	1347	1347	1344	119
599	20241002	100500	258597961	1346	1348	1350	1342	18
600	20241002	100400	258573713	1349	1349	1350	1340	10000
601	20241002	100300	245151762	1349	1346	1349	1345	1196
602	20241002	100200	243539587	1346	1345	1346	1345	48
603	20241002	100100	243475002	1345	1346	1347	1345	89
604	20241002	100000	243355212	1346	1345	1346	1345	808
605	20241002	095900	242267951	1345	1346	1346	1345	341
606	20241002	095800	241809294	1346	1345	1346	1345	644
607	20241002	095700	240943074	1346	1345	1346	1345	3366
608	20241002	095600	236415773	1346	1345	1346	1345	60
609	20241002	095500	236335041	1345	1345	1345	1344	352
610	20241002	095400	235861701	1344	1344	1345	1344	2314
611	20241002	095300	232751565	1344	1345	1345	1344	2604
612	20241002	095200	229251289	1345	1348	1348	1345	5989
613	20241002	095100	221191461	1348	1348	1348	1348	101
614	20241002	095000	221055313	1348	1347	1348	1347	397
615	20241002	094900	220520470	1347	1348	1349	1347	523
616	20241002	094800	219814989	1349	1347	1349	1347	6115
617	20241002	094700	211571956	1347	1347	1348	1346	298
618	20241002	094600	211170445	1347	1347	1347	1345	1110
619	20241002	094500	209675742	1347	1344	1347	1343	1076
620	20241002	094400	208229609	1344	1344	1344	1343	336
621	20241002	094300	207778127	1344	1344	1344	1344	1144
622	20241002	094200	206240591	1344	1344	1344	1344	439
623	20241002	094100	205650575	1344	1341	1344	1341	1134
624	20241002	094000	204129785	1341	1340	1341	1340	132
625	20241002	093900	203952873	1340	1343	1343	1340	4108
626	20241002	093800	198442291	1344	1344	1344	1344	1065
627	20241002	093700	197010931	1342	1342	1342	1342	500
628	20241002	093600	196339931	1341	1340	1341	1340	94
629	20241002	093500	196213885	1340	1338	1340	1338	4880
630	20241002	093400	189681195	1338	1339	1339	1337	1182
631	20241002	093300	188100148	1338	1338	1339	1338	475
632	20241002	093200	187464523	1338	1338	1339	1338	2049
633	20241002	093100	184722256	1339	1340	1340	1339	2478
634	20241002	093000	181402714	1342	1340	1343	1340	547
635	20241002	092900	180668953	1340	1339	1342	1339	191
636	20241002	092800	180413153	1343	1344	1344	1338	14036
637	20241002	092700	161590864	1344	1344	1347	1344	1264
638	20241002	092600	159890039	1344	1343	1344	1343	1716
639	20241002	092500	157584454	1344	1345	1348	1344	709
640	20241002	092400	156631264	1344	1344	1344	1344	1028
641	20241002	092300	155249632	1344	1344	1344	1343	4057
642	20241002	092200	149798229	1345	1348	1348	1345	581
643	20241002	092100	149015800	1348	1350	1350	1345	4016
644	20241002	092000	143607925	1350	1350	1351	1350	203
645	20241002	091900	143333874	1350	1352	1352	1350	619
646	20241002	091800	142498084	1355	1355	1355	1355	168
647	20241002	091700	142270444	1355	1350	1355	1350	4
648	20241002	091600	142265034	1350	1350	1350	1349	965
649	20241002	091500	140962334	1350	1350	1351	1350	1212
650	20241002	091400	139326114	1350	1345	1350	1344	1646
651	20241002	091300	137111740	1344	1350	1354	1344	8753
652	20241002	091200	125311657	1348	1344	1348	1343	8908
653	20241002	091100	113330560	1343	1345	1345	1342	3396
654	20241002	091000	108766449	1345	1351	1351	1343	9071
655	20241002	090900	96542509	1351	1354	1354	1351	1563
656	20241002	090800	94430701	1356	1354	1356	1353	788
657	20241002	090700	93363032	1354	1354	1356	1351	9675
658	20241002	090600	80275083	1356	1357	1359	1354	2636
659	20241002	090500	76700615	1357	1359	1359	1356	1407
660	20241002	090400	74791337	1359	1356	1359	1351	14514
661	20241002	090300	55113193	1356	1366	1366	1355	2341
662	20241002	090200	51937432	1367	1371	1371	1360	11394
663	20241002	090100	36395043	1371	1377	1380	1371	3433
664	20241002	090000	31677528	1378	1381	1381	1378	22940