KissMeData/189980/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203400	152642704	1782	1782	1782	1782	7266
3	20241002	203300	152642704	1782	1782	1782	1782	0
4	20241002	203200	152642704	1782	1782	1782	1782	0
5	20241002	203100	152642704	1782	1782	1782	1782	0
6	20241002	203000	152642704	1782	1782	1782	1782	0
7	20241002	202900	152642704	1782	1782	1782	1782	0
8	20241002	202800	152642704	1782	1782	1782	1782	0
9	20241002	202700	152642704	1782	1782	1782	1782	0
10	20241002	202600	152642704	1782	1782	1782	1782	0
11	20241002	202500	152642704	1782	1782	1782	1782	0
12	20241002	202400	152642704	1782	1782	1782	1782	0
13	20241002	202300	152642704	1782	1782	1782	1782	0
14	20241002	202200	152642704	1782	1782	1782	1782	0
15	20241002	202100	152642704	1782	1782	1782	1782	0
16	20241002	202000	152642704	1782	1782	1782	1782	0
17	20241002	201900	152642704	1782	1782	1782	1782	0
18	20241002	201800	152642704	1782	1782	1782	1782	0
19	20241002	201700	152642704	1782	1782	1782	1782	0
20	20241002	201600	152642704	1782	1782	1782	1782	0
21	20241002	201500	152642704	1782	1782	1782	1782	0
22	20241002	201400	152642704	1782	1782	1782	1782	0
23	20241002	201300	152642704	1782	1782	1782	1782	0
24	20241002	201200	152642704	1782	1782	1782	1782	0
25	20241002	201100	152642704	1782	1782	1782	1782	0
26	20241002	201000	152642704	1782	1782	1782	1782	0
27	20241002	200900	152642704	1782	1782	1782	1782	0
28	20241002	200800	152642704	1782	1782	1782	1782	0
29	20241002	200700	152642704	1782	1782	1782	1782	0
30	20241002	200600	152642704	1782	1782	1782	1782	0
31	20241002	200500	152642704	1782	1782	1782	1782	0
32	20241002	200400	152642704	1782	1782	1782	1782	7266
33	20241002	200300	152642704	1782	1782	1782	1782	0
34	20241002	200200	152642704	1782	1782	1782	1782	0
35	20241002	200100	152642704	1782	1782	1782	1782	0
36	20241002	200000	152642704	1782	1782	1782	1782	0
37	20241002	195900	152642704	1782	1782	1782	1782	0
38	20241002	195800	152642704	1782	1782	1782	1782	0
39	20241002	195700	152642704	1782	1782	1782	1782	0
40	20241002	195600	152642704	1782	1782	1782	1782	0
41	20241002	195500	152642704	1782	1782	1782	1782	0
42	20241002	195400	152642704	1782	1782	1782	1782	0
43	20241002	195300	152642704	1782	1782	1782	1782	0
44	20241002	195200	152642704	1782	1782	1782	1782	0
45	20241002	195100	152642704	1782	1782	1782	1782	0
46	20241002	195000	152642704	1782	1782	1782	1782	0
47	20241002	194900	152642704	1782	1782	1782	1782	0
48	20241002	194800	152642704	1782	1782	1782	1782	0
49	20241002	194700	152642704	1782	1782	1782	1782	0
50	20241002	194600	152642704	1782	1782	1782	1782	0
51	20241002	194500	152642704	1782	1782	1782	1782	0
52	20241002	194400	152642704	1782	1782	1782	1782	0
53	20241002	194300	152642704	1782	1782	1782	1782	0
54	20241002	194200	152642704	1782	1782	1782	1782	0
55	20241002	194100	152642704	1782	1782	1782	1782	0
56	20241002	194000	152642704	1782	1782	1782	1782	0
57	20241002	193900	152642704	1782	1782	1782	1782	0
58	20241002	193800	152642704	1782	1782	1782	1782	0
59	20241002	193700	152642704	1782	1782	1782	1782	0
60	20241002	193600	152642704	1782	1782	1782	1782	0
61	20241002	193500	152642704	1782	1782	1782	1782	0
62	20241002	193400	152642704	1782	1782	1782	1782	7266
63	20241002	193300	152642704	1782	1782	1782	1782	0
64	20241002	193200	152642704	1782	1782	1782	1782	0
65	20241002	193100	152642704	1782	1782	1782	1782	0
66	20241002	193000	152642704	1782	1782	1782	1782	0
67	20241002	192900	152642704	1782	1782	1782	1782	0
68	20241002	192800	152642704	1782	1782	1782	1782	0
69	20241002	192700	152642704	1782	1782	1782	1782	0
70	20241002	192600	152642704	1782	1782	1782	1782	0
71	20241002	192500	152642704	1782	1782	1782	1782	0
72	20241002	192400	152642704	1782	1782	1782	1782	0
73	20241002	192300	152642704	1782	1782	1782	1782	0
74	20241002	192200	152642704	1782	1782	1782	1782	0
75	20241002	192100	152642704	1782	1782	1782	1782	0
76	20241002	192000	152642704	1782	1782	1782	1782	0
77	20241002	191900	152642704	1782	1782	1782	1782	0
78	20241002	191800	152642704	1782	1782	1782	1782	0
79	20241002	191700	152642704	1782	1782	1782	1782	0
80	20241002	191600	152642704	1782	1782	1782	1782	0
81	20241002	191500	152642704	1782	1782	1782	1782	0
82	20241002	191400	152642704	1782	1782	1782	1782	0
83	20241002	191300	152642704	1782	1782	1782	1782	0
84	20241002	191200	152642704	1782	1782	1782	1782	0
85	20241002	191100	152642704	1782	1782	1782	1782	0
86	20241002	191000	152642704	1782	1782	1782	1782	0
87	20241002	190900	152642704	1782	1782	1782	1782	0
88	20241002	190800	152642704	1782	1782	1782	1782	0
89	20241002	190700	152642704	1782	1782	1782	1782	0
90	20241002	190600	152642704	1782	1782	1782	1782	0
91	20241002	190500	152642704	1782	1782	1782	1782	0
92	20241002	190400	152642704	1782	1782	1782	1782	7266
93	20241002	190300	152642704	1782	1782	1782	1782	0
94	20241002	190200	152642704	1782	1782	1782	1782	0
95	20241002	190100	152642704	1782	1782	1782	1782	0
96	20241002	190000	152642704	1782	1782	1782	1782	0
97	20241002	185900	152642704	1782	1782	1782	1782	0
98	20241002	185800	152642704	1782	1782	1782	1782	0
99	20241002	185700	152642704	1782	1782	1782	1782	0
100	20241002	185600	152642704	1782	1782	1782	1782	0
101	20241002	185500	152642704	1782	1782	1782	1782	0
102	20241002	185400	152642704	1782	1782	1782	1782	0
103	20241002	185300	152642704	1782	1782	1782	1782	0
104	20241002	185200	152642704	1782	1782	1782	1782	0
105	20241002	185100	152642704	1782	1782	1782	1782	0
106	20241002	185000	152642704	1782	1782	1782	1782	0
107	20241002	184900	152642704	1782	1782	1782	1782	0
108	20241002	184800	152642704	1782	1782	1782	1782	0
109	20241002	184700	152642704	1782	1782	1782	1782	0
110	20241002	184600	152642704	1782	1782	1782	1782	0
111	20241002	184500	152642704	1782	1782	1782	1782	0
112	20241002	184400	152642704	1782	1782	1782	1782	0
113	20241002	184300	152642704	1782	1782	1782	1782	0
114	20241002	184200	152642704	1782	1782	1782	1782	0
115	20241002	184100	152642704	1782	1782	1782	1782	0
116	20241002	184000	152642704	1782	1782	1782	1782	0
117	20241002	183900	152642704	1782	1782	1782	1782	0
118	20241002	183800	152642704	1782	1782	1782	1782	0
119	20241002	183700	152642704	1782	1782	1782	1782	0
120	20241002	183600	152642704	1782	1782	1782	1782	0
121	20241002	183500	152642704	1782	1782	1782	1782	0
122	20241002	183400	152642704	1782	1782	1782	1782	7266
123	20241002	183300	152642704	1782	1782	1782	1782	0
124	20241002	183200	152642704	1782	1782	1782	1782	0
125	20241002	183100	152642704	1782	1782	1782	1782	0
126	20241002	183000	152642704	1782	1782	1782	1782	0
127	20241002	182900	152642704	1782	1782	1782	1782	0
128	20241002	182800	152642704	1782	1782	1782	1782	0
129	20241002	182700	152642704	1782	1782	1782	1782	0
130	20241002	182600	152642704	1782	1782	1782	1782	0
131	20241002	182500	152642704	1782	1782	1782	1782	0
132	20241002	182400	152642704	1782	1782	1782	1782	0
133	20241002	182300	152642704	1782	1782	1782	1782	0
134	20241002	182200	152642704	1782	1782	1782	1782	0
135	20241002	182100	152642704	1782	1782	1782	1782	0
136	20241002	182000	152642704	1782	1782	1782	1782	0
137	20241002	181900	152642704	1782	1782	1782	1782	0
138	20241002	181800	152642704	1782	1782	1782	1782	0
139	20241002	181700	152642704	1782	1782	1782	1782	0
140	20241002	181600	152642704	1782	1782	1782	1782	0
141	20241002	181500	152642704	1782	1782	1782	1782	0
142	20241002	181400	152642704	1782	1782	1782	1782	0
143	20241002	181300	152642704	1782	1782	1782	1782	0
144	20241002	181200	152642704	1782	1782	1782	1782	0
145	20241002	181100	152642704	1782	1782	1782	1782	0
146	20241002	181000	152642704	1782	1782	1782	1782	0
147	20241002	180900	152642704	1782	1782	1782	1782	0
148	20241002	180800	152642704	1782	1782	1782	1782	0
149	20241002	180700	152642704	1782	1782	1782	1782	0
150	20241002	180600	152642704	1782	1782	1782	1782	0
151	20241002	180500	152642704	1782	1782	1782	1782	0
152	20241002	180400	152642704	1782	1782	1782	1782	7266
153	20241002	180300	152642704	1782	1782	1782	1782	0
154	20241002	180200	152642704	1782	1782	1782	1782	0
155	20241002	180100	152642704	1782	1782	1782	1782	0
156	20241002	180000	152642704	1782	1782	1782	1782	0
157	20241002	175900	152642704	1782	1782	1782	1782	0
158	20241002	175800	152642704	1782	1782	1782	1782	0
159	20241002	175700	152642704	1782	1782	1782	1782	0
160	20241002	175600	152642704	1782	1782	1782	1782	0
161	20241002	175500	152642704	1782	1782	1782	1782	0
162	20241002	175400	152642704	1782	1782	1782	1782	0
163	20241002	175300	152642704	1782	1782	1782	1782	0
164	20241002	175200	152642704	1782	1782	1782	1782	0
165	20241002	175100	152642704	1782	1782	1782	1782	0
166	20241002	175000	152642704	1782	1782	1782	1782	0
167	20241002	174900	152642704	1782	1782	1782	1782	0
168	20241002	174800	152642704	1782	1782	1782	1782	0
169	20241002	174700	152642704	1782	1782	1782	1782	0
170	20241002	174600	152642704	1782	1782	1782	1782	0
171	20241002	174500	152642704	1782	1782	1782	1782	0
172	20241002	174400	152642704	1782	1782	1782	1782	0
173	20241002	174300	152642704	1782	1782	1782	1782	0
174	20241002	174200	152642704	1782	1782	1782	1782	0
175	20241002	174100	152642704	1782	1782	1782	1782	0
176	20241002	174000	152642704	1782	1782	1782	1782	0
177	20241002	173900	152642704	1782	1782	1782	1782	0
178	20241002	173800	152642704	1782	1782	1782	1782	0
179	20241002	173700	152642704	1782	1782	1782	1782	0
180	20241002	173600	152642704	1782	1782	1782	1782	0
181	20241002	173500	152642704	1782	1782	1782	1782	0
182	20241002	173400	152642704	1782	1782	1782	1782	7266
183	20241002	173300	152642704	1782	1782	1782	1782	0
184	20241002	173200	152642704	1782	1782	1782	1782	0
185	20241002	173100	152642704	1782	1782	1782	1782	0
186	20241002	173000	152642704	1782	1782	1782	1782	0
187	20241002	172900	152642704	1782	1782	1782	1782	0
188	20241002	172800	152642704	1782	1782	1782	1782	0
189	20241002	172700	152642704	1782	1782	1782	1782	0
190	20241002	172600	152642704	1782	1782	1782	1782	0
191	20241002	172500	152642704	1782	1782	1782	1782	0
192	20241002	172400	152642704	1782	1782	1782	1782	0
193	20241002	172300	152642704	1782	1782	1782	1782	0
194	20241002	172200	152642704	1782	1782	1782	1782	0
195	20241002	172100	152642704	1782	1782	1782	1782	0
196	20241002	172000	152642704	1782	1782	1782	1782	0
197	20241002	171900	152642704	1782	1782	1782	1782	0
198	20241002	171800	152642704	1782	1782	1782	1782	0
199	20241002	171700	152642704	1782	1782	1782	1782	0
200	20241002	171600	152642704	1782	1782	1782	1782	0
201	20241002	171500	152642704	1782	1782	1782	1782	0
202	20241002	171400	152642704	1782	1782	1782	1782	0
203	20241002	171300	152642704	1782	1782	1782	1782	0
204	20241002	171200	152642704	1782	1782	1782	1782	0
205	20241002	171100	152642704	1782	1782	1782	1782	0
206	20241002	171000	152642704	1782	1782	1782	1782	0
207	20241002	170900	152642704	1782	1782	1782	1782	0
208	20241002	170800	152642704	1782	1782	1782	1782	0
209	20241002	170700	152642704	1782	1782	1782	1782	0
210	20241002	170600	152642704	1782	1782	1782	1782	0
211	20241002	170500	152642704	1782	1782	1782	1782	0
212	20241002	170400	152642704	1782	1782	1782	1782	7266
213	20241002	170300	152642704	1782	1782	1782	1782	0
214	20241002	170200	152642704	1782	1782	1782	1782	0
215	20241002	170100	152642704	1782	1782	1782	1782	0
216	20241002	170000	152642704	1782	1782	1782	1782	0
217	20241002	165900	152642704	1782	1782	1782	1782	0
218	20241002	165800	152642704	1782	1782	1782	1782	0
219	20241002	165700	152642704	1782	1782	1782	1782	0
220	20241002	165600	152642704	1782	1782	1782	1782	0
221	20241002	165500	152642704	1782	1782	1782	1782	0
222	20241002	165400	152642704	1782	1782	1782	1782	0
223	20241002	165300	152642704	1782	1782	1782	1782	0
224	20241002	165200	152642704	1782	1782	1782	1782	0
225	20241002	165100	152642704	1782	1782	1782	1782	0
226	20241002	165000	152642704	1782	1782	1782	1782	0
227	20241002	164900	152642704	1782	1782	1782	1782	0
228	20241002	164800	152642704	1782	1782	1782	1782	0
229	20241002	164700	152642704	1782	1782	1782	1782	0
230	20241002	164600	152642704	1782	1782	1782	1782	0
231	20241002	164500	152642704	1782	1782	1782	1782	0
232	20241002	164400	152642704	1782	1782	1782	1782	0
233	20241002	164300	152642704	1782	1782	1782	1782	0
234	20241002	164200	152642704	1782	1782	1782	1782	0
235	20241002	164100	152642704	1782	1782	1782	1782	0
236	20241002	164000	152642704	1782	1782	1782	1782	0
237	20241002	163900	152642704	1782	1782	1782	1782	0
238	20241002	163800	152642704	1782	1782	1782	1782	0
239	20241002	163700	152642704	1782	1782	1782	1782	0
240	20241002	163600	152642704	1782	1782	1782	1782	0
241	20241002	163500	152642704	1782	1782	1782	1782	0
242	20241002	163400	152642704	1782	1782	1782	1782	7266
243	20241002	163300	152642704	1782	1782	1782	1782	0
244	20241002	163200	152642704	1782	1782	1782	1782	0
245	20241002	163100	152642704	1782	1782	1782	1782	0
246	20241002	163000	152642704	1782	1782	1782	1782	0
247	20241002	162900	152642704	1782	1782	1782	1782	0
248	20241002	162800	152642704	1782	1782	1782	1782	0
249	20241002	162700	152642704	1782	1782	1782	1782	0
250	20241002	162600	152642704	1782	1782	1782	1782	0
251	20241002	162500	152642704	1782	1782	1782	1782	0
252	20241002	162400	152642704	1782	1782	1782	1782	0
253	20241002	162300	152642704	1782	1782	1782	1782	0
254	20241002	162200	152642704	1782	1782	1782	1782	0
255	20241002	162100	152642704	1782	1782	1782	1782	0
256	20241002	162000	152642704	1782	1782	1782	1782	0
257	20241002	161900	152642704	1782	1782	1782	1782	0
258	20241002	161800	152642704	1782	1782	1782	1782	0
259	20241002	161700	152642704	1782	1782	1782	1782	0
260	20241002	161600	152642704	1782	1782	1782	1782	0
261	20241002	161500	152642704	1782	1782	1782	1782	0
262	20241002	161400	152642704	1782	1782	1782	1782	0
263	20241002	161300	152642704	1782	1782	1782	1782	0
264	20241002	161200	152642704	1782	1782	1782	1782	0
265	20241002	161100	152642704	1782	1782	1782	1782	0
266	20241002	161000	152642704	1782	1782	1782	1782	0
267	20241002	160900	152642704	1782	1782	1782	1782	0
268	20241002	160800	152642704	1782	1782	1782	1782	0
269	20241002	160700	152642704	1782	1782	1782	1782	0
270	20241002	160600	152642704	1782	1782	1782	1782	0
271	20241002	160500	152642704	1782	1782	1782	1782	0
272	20241002	160400	152642704	1782	1782	1782	1782	7266
273	20241002	160300	152642704	1782	1782	1782	1782	0
274	20241002	160200	152642704	1782	1782	1782	1782	0
275	20241002	160100	152642704	1782	1782	1782	1782	0
276	20241002	160000	152642704	1782	1782	1782	1782	0
277	20241002	155900	152642704	1782	1782	1782	1782	0
278	20241002	155800	152642704	1782	1782	1782	1782	0
279	20241002	155700	152642704	1782	1782	1782	1782	0
280	20241002	155600	152642704	1782	1782	1782	1782	0
281	20241002	155500	152642704	1782	1782	1782	1782	0
282	20241002	155400	152642704	1782	1782	1782	1782	0
283	20241002	155300	152642704	1782	1782	1782	1782	0
284	20241002	155200	152642704	1782	1782	1782	1782	0
285	20241002	155100	152642704	1782	1782	1782	1782	0
286	20241002	155000	152642704	1782	1782	1782	1782	0
287	20241002	154900	152642704	1782	1782	1782	1782	0
288	20241002	154800	152642704	1782	1782	1782	1782	0
289	20241002	154700	152642704	1782	1782	1782	1782	0
290	20241002	154600	152642704	1782	1782	1782	1782	0
291	20241002	154500	152642704	1782	1782	1782	1782	0
292	20241002	154400	152642704	1782	1782	1782	1782	0
293	20241002	154300	152642704	1782	1782	1782	1782	0
294	20241002	154200	152642704	1782	1782	1782	1782	0
295	20241002	154100	152642704	1782	1782	1782	1782	0
296	20241002	154000	152642704	1782	1782	1782	1782	0
297	20241002	153900	152642704	1782	1782	1782	1782	0
298	20241002	153800	152642704	1782	1782	1782	1782	0
299	20241002	153700	152642704	1782	1782	1782	1782	0
300	20241002	153600	152642704	1782	1782	1782	1782	0
301	20241002	153500	152642704	1782	1782	1782	1782	0
302	20241002	153400	152642704	1782	1782	1782	1782	7266
303	20241002	153300	152642704	1782	1782	1782	1782	0
304	20241002	153200	152642704	1782	1782	1782	1782	0
305	20241002	153100	152642704	1782	1782	1782	1782	0
306	20241002	153000	152642704	1782	1782	1782	1782	7266
307	20241002	152900	139694692	1790	1790	1790	1790	0
308	20241002	152800	139694692	1790	1790	1790	1790	0
309	20241002	152700	139694692	1790	1790	1790	1790	0
310	20241002	152600	139694692	1790	1790	1790	1790	0
311	20241002	152500	139694692	1790	1790	1790	1790	0
312	20241002	152400	139694692	1790	1790	1790	1790	0
313	20241002	152300	139694692	1790	1790	1790	1790	0
314	20241002	152200	139694692	1790	1790	1790	1790	0
315	20241002	152100	139694692	1790	1790	1790	1790	0
316	20241002	152000	139694692	1790	1790	1790	1790	0
317	20241002	151900	139694692	1790	1790	1790	1785	6771
318	20241002	151800	127604430	1788	1790	1790	1788	64
319	20241002	151700	127489890	1790	1790	1790	1787	659
320	20241002	151600	126312080	1786	1790	1790	1786	1457
321	20241002	151500	123708698	1790	1790	1790	1790	0
322	20241002	151400	123708698	1790	1790	1790	1790	0
323	20241002	151300	123708698	1790	1790	1790	1790	0
324	20241002	151200	123708698	1790	1788	1790	1788	45
325	20241002	151100	123628236	1790	1790	1790	1790	1
326	20241002	151000	123626446	1787	1789	1790	1787	22
327	20241002	150900	123587096	1790	1789	1790	1789	13
328	20241002	150800	123563837	1792	1789	1792	1788	23
329	20241002	150700	123522694	1794	1794	1794	1794	0
330	20241002	150600	123522694	1794	1788	1794	1788	41
331	20241002	150500	123449200	1787	1787	1787	1787	0
332	20241002	150400	123449200	1787	1787	1787	1787	5
333	20241002	150300	123440265	1794	1794	1794	1794	200
334	20241002	150200	123081465	1787	1787	1787	1787	1
335	20241002	150100	123079678	1788	1788	1788	1788	24
336	20241002	150000	123036766	1794	1794	1794	1794	1
337	20241002	145900	123034972	1787	1787	1787	1787	0
338	20241002	145800	123034972	1787	1787	1787	1787	0
339	20241002	145700	123034972	1787	1787	1787	1787	0
340	20241002	145600	123034972	1787	1788	1788	1787	1050
341	20241002	145500	121158378	1789	1789	1789	1789	0
342	20241002	145400	121158378	1789	1789	1789	1789	44
343	20241002	145300	121079662	1788	1788	1788	1788	200
344	20241002	145200	120722062	1790	1790	1790	1790	10
345	20241002	145100	120704162	1794	1794	1794	1794	1
346	20241002	145000	120702368	1788	1788	1788	1788	4
347	20241002	144900	120695216	1794	1794	1794	1794	0
348	20241002	144800	120695216	1794	1794	1794	1794	10
349	20241002	144700	120677276	1795	1795	1795	1795	0
350	20241002	144600	120677276	1795	1795	1795	1795	1
351	20241002	144500	120675481	1788	1788	1788	1788	70
352	20241002	144400	120550321	1795	1795	1795	1795	1
353	20241002	144300	120548526	1787	1795	1795	1787	1175
354	20241002	144200	118444097	1788	1788	1788	1788	0
355	20241002	144100	118444097	1788	1790	1790	1788	1763
356	20241002	144000	115291436	1790	1790	1790	1790	0
357	20241002	143900	115291436	1790	1790	1790	1790	0
358	20241002	143800	115291436	1790	1790	1790	1790	27
359	20241002	143700	115243106	1791	1791	1791	1791	1
360	20241002	143600	115241315	1797	1797	1797	1797	0
361	20241002	143500	115241315	1797	1797	1797	1797	0
362	20241002	143400	115241315	1797	1797	1797	1797	9
363	20241002	143300	115225142	1797	1797	1797	1797	0
364	20241002	143200	115225142	1797	1792	1797	1792	2
365	20241002	143100	115221553	1797	1797	1797	1797	0
366	20241002	143000	115221553	1797	1797	1797	1797	10
367	20241002	142900	115203583	1789	1789	1789	1789	0
368	20241002	142800	115203583	1789	1792	1792	1789	500
369	20241002	142700	114308941	1799	1799	1799	1799	0
370	20241002	142600	114308941	1799	1799	1799	1799	0
371	20241002	142500	114308941	1799	1799	1799	1799	0
372	20241002	142400	114308941	1799	1793	1799	1793	17
373	20241002	142300	114278454	1799	1798	1800	1794	97
374	20241002	142200	114104050	1799	1792	1799	1792	227
375	20241002	142100	113696584	1791	1791	1791	1791	21
376	20241002	142000	113658973	1795	1798	1798	1795	40
377	20241002	141900	113587093	1798	1793	1798	1793	12
378	20241002	141800	113565527	1800	1800	1800	1800	0
379	20241002	141700	113565527	1800	1790	1800	1790	779
380	20241002	141600	112171107	1790	1792	1792	1790	1900
381	20241002	141500	108770084	1800	1800	1800	1800	0
382	20241002	141400	108770084	1800	1800	1800	1800	0
383	20241002	141300	108770084	1800	1795	1800	1795	25
384	20241002	141200	108725159	1795	1795	1795	1795	0
385	20241002	141100	108725159	1795	1795	1795	1795	0
386	20241002	141000	108725159	1795	1795	1795	1795	1
387	20241002	140900	108723364	1790	1792	1792	1790	3838
388	20241002	140800	101851535	1793	1802	1802	1793	257
389	20241002	140700	101390414	1802	1802	1802	1802	0
390	20241002	140600	101390414	1802	1802	1802	1802	0
391	20241002	140500	101390414	1802	1802	1802	1802	0
392	20241002	140400	101390414	1802	1802	1802	1802	0
393	20241002	140300	101390414	1802	1802	1802	1802	0
394	20241002	140200	101390414	1802	1802	1802	1802	1
395	20241002	140100	101388612	1795	1795	1795	1795	0
396	20241002	140000	101388612	1795	1797	1797	1795	92
397	20241002	135900	101223424	1803	1801	1803	1801	19
398	20241002	135800	101189195	1801	1801	1801	1801	1
399	20241002	135700	101187394	1796	1796	1796	1796	0
400	20241002	135600	101187394	1796	1796	1796	1796	1
401	20241002	135500	101185598	1797	1797	1797	1797	0
402	20241002	135400	101185598	1797	1799	1799	1797	3
403	20241002	135300	101180204	1800	1800	1800	1799	7
404	20241002	135200	101167609	1802	1798	1802	1798	5
405	20241002	135100	101158607	1802	1802	1802	1802	0
406	20241002	135000	101158607	1802	1802	1802	1802	0
407	20241002	134900	101158607	1802	1802	1802	1802	0
408	20241002	134800	101158607	1802	1802	1802	1802	0
409	20241002	134700	101158607	1802	1802	1802	1802	0
410	20241002	134600	101158607	1802	1802	1802	1802	0
411	20241002	134500	101158607	1802	1802	1802	1802	0
412	20241002	134400	101158607	1802	1802	1802	1802	0
413	20241002	134300	101158607	1802	1802	1802	1802	0
414	20241002	134200	101158607	1802	1802	1802	1802	1
415	20241002	134100	101156805	1802	1802	1802	1802	1
416	20241002	134000	101155003	1793	1793	1793	1793	0
417	20241002	133900	101155003	1793	1793	1793	1793	0
418	20241002	133800	101155003	1793	1793	1793	1793	0
419	20241002	133700	101155003	1793	1793	1793	1793	0
420	20241002	133600	101155003	1793	1793	1793	1793	0
421	20241002	133500	101155003	1793	1793	1793	1793	0
422	20241002	133400	101155003	1793	1795	1795	1793	102
423	20241002	133300	100972067	1795	1796	1796	1795	58
424	20241002	133200	100867923	1802	1802	1802	1802	1
425	20241002	133100	100866121	1801	1801	1801	1801	0
426	20241002	133000	100866121	1801	1801	1801	1801	0
427	20241002	132900	100866121	1801	1801	1801	1801	0
428	20241002	132800	100866121	1801	1801	1801	1801	0
429	20241002	132700	100866121	1801	1801	1801	1801	0
430	20241002	132600	100866121	1801	1801	1801	1801	600
431	20241002	132500	99785521	1801	1801	1801	1801	300
432	20241002	132400	99245221	1801	1801	1801	1801	0
433	20241002	132300	99245221	1801	1801	1801	1801	333
434	20241002	132200	98645488	1801	1801	1801	1801	10
435	20241002	132100	98627478	1801	1801	1801	1801	0
436	20241002	132000	98627478	1801	1801	1801	1801	0
437	20241002	131900	98627478	1801	1801	1801	1801	0
438	20241002	131800	98627478	1801	1801	1801	1801	0
439	20241002	131700	98627478	1801	1801	1801	1801	0
440	20241002	131600	98627478	1801	1801	1801	1801	500
441	20241002	131500	97726978	1794	1794	1794	1794	0
442	20241002	131400	97726978	1794	1794	1794	1794	0
443	20241002	131300	97726978	1794	1794	1794	1794	0
444	20241002	131200	97726978	1794	1794	1794	1794	0
445	20241002	131100	97726978	1794	1798	1798	1794	506
446	20241002	131000	96818984	1802	1802	1802	1802	0
447	20241002	130900	96818984	1802	1802	1802	1802	0
448	20241002	130800	96818984	1802	1802	1802	1802	0
449	20241002	130700	96818984	1802	1802	1802	1802	200
450	20241002	130600	96458584	1803	1803	1803	1803	0
451	20241002	130500	96458584	1803	1803	1803	1803	100
452	20241002	130400	96278284	1800	1800	1800	1800	0
453	20241002	130300	96278284	1800	1800	1800	1800	0
454	20241002	130200	96278284	1800	1800	1800	1800	0
455	20241002	130100	96278284	1800	1800	1800	1800	0
456	20241002	130000	96278284	1800	1800	1800	1800	0
457	20241002	125900	96278284	1800	1800	1800	1800	10
458	20241002	125800	96260284	1800	1800	1800	1800	0
459	20241002	125700	96260284	1800	1800	1800	1800	0
460	20241002	125600	96260284	1800	1800	1800	1800	0
461	20241002	125500	96260284	1800	1800	1800	1800	0
462	20241002	125400	96260284	1800	1800	1800	1800	0
463	20241002	125300	96260284	1800	1800	1800	1800	0
464	20241002	125200	96260284	1800	1800	1800	1800	11
465	20241002	125100	96240484	1803	1803	1803	1803	0
466	20241002	125000	96240484	1803	1803	1803	1803	0
467	20241002	124900	96240484	1803	1803	1803	1803	1
468	20241002	124800	96238681	1795	1795	1795	1795	0
469	20241002	124700	96238681	1795	1795	1795	1795	0
470	20241002	124600	96238681	1795	1795	1795	1795	0
471	20241002	124500	96238681	1795	1795	1795	1795	0
472	20241002	124400	96238681	1795	1795	1795	1795	0
473	20241002	124300	96238681	1795	1795	1795	1795	0
474	20241002	124200	96238681	1795	1795	1795	1795	0
475	20241002	124100	96238681	1795	1795	1795	1795	0
476	20241002	124000	96238681	1795	1795	1795	1795	170
477	20241002	123900	95933531	1794	1794	1794	1794	0
478	20241002	123800	95933531	1794	1794	1794	1794	0
479	20241002	123700	95933531	1794	1794	1794	1794	0
480	20241002	123600	95933531	1794	1794	1794	1794	4
481	20241002	123500	95926355	1794	1794	1794	1794	1
482	20241002	123400	95924561	1799	1798	1799	1798	8
483	20241002	123300	95910172	1794	1794	1794	1794	0
484	20241002	123200	95910172	1794	1794	1794	1794	294
485	20241002	123100	95382736	1794	1794	1794	1794	3
486	20241002	123000	95377354	1794	1794	1794	1794	50
487	20241002	122900	95287654	1794	1794	1794	1794	6
488	20241002	122800	95276890	1794	1794	1794	1794	0
489	20241002	122700	95276890	1794	1794	1794	1794	0
490	20241002	122600	95276890	1794	1794	1794	1794	0
491	20241002	122500	95276890	1794	1794	1794	1794	0
492	20241002	122400	95276890	1794	1794	1794	1794	0
493	20241002	122300	95276890	1794	1794	1794	1794	0
494	20241002	122200	95276890	1794	1794	1794	1794	4
495	20241002	122100	95269714	1802	1802	1802	1802	0
496	20241002	122000	95269714	1802	1802	1802	1802	0
497	20241002	121900	95269714	1802	1802	1802	1802	0
498	20241002	121800	95269714	1802	1802	1802	1802	0
499	20241002	121700	95269714	1802	1800	1802	1800	200
500	20241002	121600	94909514	1802	1802	1802	1802	0
501	20241002	121500	94909514	1802	1802	1802	1802	0
502	20241002	121400	94909514	1802	1802	1802	1802	0
503	20241002	121300	94909514	1802	1802	1802	1802	0
504	20241002	121200	94909514	1802	1802	1802	1802	1
505	20241002	121100	94907712	1795	1795	1795	1795	209
506	20241002	121000	94532557	1795	1795	1795	1795	0
507	20241002	120900	94532557	1795	1795	1795	1795	40
508	20241002	120800	94460757	1795	1795	1795	1795	0
509	20241002	120700	94460757	1795	1795	1795	1795	0
510	20241002	120600	94460757	1795	1795	1795	1795	3
511	20241002	120500	94455372	1790	1790	1790	1790	0
512	20241002	120400	94455372	1790	1790	1790	1790	1524
513	20241002	120300	91727412	1790	1792	1792	1790	3681
514	20241002	120200	85138179	1790	1790	1790	1790	0
515	20241002	120100	85138179	1790	1790	1790	1790	0
516	20241002	120000	85138179	1790	1790	1790	1790	0
517	20241002	115900	85138179	1790	1792	1792	1790	150
518	20241002	115800	84869635	1793	1793	1793	1793	0
519	20241002	115700	84869635	1793	1793	1793	1793	0
520	20241002	115600	84869635	1793	1793	1793	1793	0
521	20241002	115500	84869635	1793	1793	1793	1793	0
522	20241002	115400	84869635	1793	1793	1793	1793	0
523	20241002	115300	84869635	1793	1793	1793	1793	0
524	20241002	115200	84869635	1793	1793	1793	1793	0
525	20241002	115100	84869635	1793	1793	1793	1793	0
526	20241002	115000	84869635	1793	1793	1793	1793	0
527	20241002	114900	84869635	1793	1793	1793	1793	20
528	20241002	114800	84833775	1794	1794	1794	1794	10
529	20241002	114700	84815835	1795	1795	1795	1795	0
530	20241002	114600	84815835	1795	1795	1795	1795	0
531	20241002	114500	84815835	1795	1795	1795	1795	50
532	20241002	114400	84726085	1795	1790	1795	1790	59
533	20241002	114300	84620430	1790	1790	1790	1790	0
534	20241002	114200	84620430	1790	1790	1790	1790	0
535	20241002	114100	84620430	1790	1799	1799	1790	1506
536	20241002	114000	81920977	1800	1803	1803	1800	889
537	20241002	113900	80320421	1807	1807	1807	1807	1
538	20241002	113800	80318614	1803	1803	1803	1803	0
539	20241002	113700	80318614	1803	1804	1804	1803	37
540	20241002	113600	80251879	1807	1807	1807	1807	0
541	20241002	113500	80251879	1807	1807	1807	1807	0
542	20241002	113400	80251879	1807	1807	1807	1807	0
543	20241002	113300	80251879	1807	1807	1807	1805	73
544	20241002	113200	80120040	1808	1808	1808	1808	48
545	20241002	113100	80033256	1808	1808	1808	1808	0
546	20241002	113000	80033256	1808	1808	1808	1808	0
547	20241002	112900	80033256	1808	1808	1808	1808	0
548	20241002	112800	80033256	1808	1808	1808	1808	0
549	20241002	112700	80033256	1808	1808	1808	1808	0
550	20241002	112600	80033256	1808	1808	1808	1808	0
551	20241002	112500	80033256	1808	1808	1808	1808	0
552	20241002	112400	80033256	1808	1808	1808	1808	1
553	20241002	112300	80031448	1807	1807	1807	1807	0
554	20241002	112200	80031448	1807	1807	1807	1807	24
555	20241002	112100	79988080	1807	1807	1807	1807	0
556	20241002	112000	79988080	1807	1809	1809	1807	148
557	20241002	111900	79720596	1816	1816	1816	1810	18
558	20241002	111800	79688004	1811	1811	1811	1811	0
559	20241002	111700	79688004	1811	1813	1813	1811	48
560	20241002	111600	79601028	1818	1818	1818	1818	0
561	20241002	111500	79601028	1818	1818	1818	1818	0
562	20241002	111400	79601028	1818	1814	1818	1814	51
563	20241002	111300	79508484	1813	1813	1815	1813	80
564	20241002	111200	79363380	1808	1811	1811	1808	1051
565	20241002	111100	77461222	1812	1799	1852	1799	13969
566	20241002	111000	51739383	1799	1799	1799	1799	66
567	20241002	110900	51620649	1799	1799	1799	1799	0
568	20241002	110800	51620649	1799	1798	1799	1798	22
569	20241002	110700	51581089	1798	1798	1798	1798	0
570	20241002	110600	51581089	1798	1798	1798	1798	13
571	20241002	110500	51557715	1798	1798	1798	1798	0
572	20241002	110400	51557715	1798	1797	1798	1797	632
573	20241002	110300	50422010	1797	1796	1797	1796	19
574	20241002	110200	50387885	1796	1796	1796	1796	0
575	20241002	110100	50387885	1796	1796	1796	1796	13
576	20241002	110000	50364537	1797	1797	1797	1797	0
577	20241002	105900	50364537	1797	1797	1797	1797	0
578	20241002	105800	50364537	1797	1797	1797	1797	1
579	20241002	105700	50362740	1796	1796	1796	1796	90
580	20241002	105600	50201100	1796	1796	1796	1796	0
581	20241002	105500	50201100	1796	1796	1796	1796	0
582	20241002	105400	50201100	1796	1796	1796	1796	0
583	20241002	105300	50201100	1796	1796	1796	1796	1114
584	20241002	105200	48200356	1796	1796	1796	1796	0
585	20241002	105100	48200356	1796	1796	1796	1796	242
586	20241002	105000	47765724	1796	1795	1796	1795	1007
587	20241002	104900	45958152	1795	1795	1795	1795	0
588	20241002	104800	45958152	1795	1795	1795	1795	1
589	20241002	104700	45956357	1791	1791	1791	1791	0
590	20241002	104600	45956357	1791	1791	1791	1791	0
591	20241002	104500	45956357	1791	1791	1791	1791	50
592	20241002	104400	45866807	1796	1796	1796	1796	0
593	20241002	104300	45866807	1796	1792	1796	1792	206
594	20241002	104200	45497651	1792	1796	1796	1792	476
595	20241002	104100	44644584	1796	1796	1796	1796	0
596	20241002	104000	44644584	1796	1796	1796	1796	3
597	20241002	103900	44639196	1796	1796	1796	1796	0
598	20241002	103800	44639196	1796	1796	1796	1796	3
599	20241002	103700	44633808	1796	1796	1796	1796	4
600	20241002	103600	44626624	1796	1796	1796	1796	0
601	20241002	103500	44626624	1796	1794	1796	1794	388
602	20241002	103400	43930416	1790	1790	1790	1790	0
603	20241002	103300	43930416	1790	1790	1790	1790	2
604	20241002	103200	43926836	1794	1793	1794	1793	49
605	20241002	103100	43838961	1794	1794	1794	1794	0
606	20241002	103000	43838961	1794	1794	1794	1794	0
607	20241002	102900	43838961	1794	1794	1794	1794	0
608	20241002	102800	43838961	1794	1794	1794	1794	0
609	20241002	102700	43838961	1794	1794	1794	1794	0
610	20241002	102600	43838961	1794	1794	1794	1794	0
611	20241002	102500	43838961	1794	1794	1794	1794	0
612	20241002	102400	43838961	1794	1794	1794	1794	0
613	20241002	102300	43838961	1794	1794	1794	1794	0
614	20241002	102200	43838961	1794	1794	1794	1794	0
615	20241002	102100	43838961	1794	1794	1794	1794	0
616	20241002	102000	43838961	1794	1794	1794	1794	0
617	20241002	101900	43838961	1794	1793	1794	1793	22
618	20241002	101800	43799514	1793	1793	1793	1793	10
619	20241002	101700	43781584	1793	1793	1793	1793	0
620	20241002	101600	43781584	1793	1793	1793	1793	0
621	20241002	101500	43781584	1793	1793	1793	1793	0
622	20241002	101400	43781584	1793	1793	1793	1793	1
623	20241002	101300	43779791	1793	1792	1793	1792	173
624	20241002	101200	43469774	1786	1786	1786	1786	18
625	20241002	101100	43437626	1792	1792	1792	1792	0
626	20241002	101000	43437626	1792	1792	1792	1792	0
627	20241002	100900	43437626	1792	1792	1792	1792	0
628	20241002	100800	43437626	1792	1791	1792	1791	30
629	20241002	100700	43383886	1785	1787	1787	1785	53
630	20241002	100600	43289251	1791	1791	1791	1791	0
631	20241002	100500	43289251	1791	1790	1791	1786	368
632	20241002	100400	42631553	1792	1788	1792	1788	100
633	20241002	100300	42452587	1788	1788	1788	1788	0
634	20241002	100200	42452587	1788	1788	1788	1788	1
635	20241002	100100	42450799	1791	1791	1791	1791	1
636	20241002	100000	42449008	1785	1789	1789	1785	293
637	20241002	095900	41925562	1790	1790	1790	1790	70
638	20241002	095800	41800262	1790	1790	1790	1790	5
639	20241002	095700	41791312	1791	1791	1791	1791	0
640	20241002	095600	41791312	1791	1791	1791	1791	3
641	20241002	095500	41785939	1792	1792	1792	1792	1
642	20241002	095400	41784147	1791	1789	1791	1789	20
643	20241002	095300	41748347	1792	1791	1792	1791	293
644	20241002	095200	41223583	1791	1790	1791	1790	49
645	20241002	095100	41135848	1789	1788	1789	1788	1579
646	20241002	095000	38311137	1788	1788	1788	1788	0
647	20241002	094900	38311137	1788	1788	1788	1788	0
648	20241002	094800	38311137	1788	1788	1788	1788	10
649	20241002	094700	38293257	1788	1788	1788	1788	2
650	20241002	094600	38289681	1788	1788	1788	1788	32
651	20241002	094500	38232465	1789	1788	1789	1788	17
652	20241002	094400	38202068	1788	1788	1788	1788	1
653	20241002	094300	38200280	1784	1784	1784	1784	121
654	20241002	094200	37984416	1788	1788	1788	1788	0
655	20241002	094100	37984416	1788	1788	1788	1788	0
656	20241002	094000	37984416	1788	1788	1788	1788	0
657	20241002	093900	37984416	1788	1784	1788	1784	100
658	20241002	093800	37805802	1781	1781	1781	1781	210
659	20241002	093700	37431792	1781	1781	1781	1781	200
660	20241002	093600	37075592	1780	1780	1780	1780	0
661	20241002	093500	37075592	1780	1780	1780	1780	0
662	20241002	093400	37075592	1780	1781	1781	1780	252
663	20241002	093300	36626994	1780	1780	1780	1780	0
664	20241002	093200	36626994	1780	1785	1785	1780	183
665	20241002	093100	36301239	1784	1784	1784	1784	0
666	20241002	093000	36301239	1784	1783	1784	1783	32
667	20241002	092900	36244154	1780	1780	1780	1780	20
668	20241002	092800	36208554	1781	1781	1781	1781	20
669	20241002	092700	36172934	1780	1780	1780	1780	0
670	20241002	092600	36172934	1780	1780	1780	1780	0
671	20241002	092500	36172934	1780	1780	1780	1780	0
672	20241002	092400	36172934	1780	1784	1784	1779	7317
673	20241002	092300	23138940	1787	1787	1787	1787	0
674	20241002	092200	23138940	1787	1787	1787	1787	50
675	20241002	092100	23049590	1788	1788	1788	1788	2
676	20241002	092000	23046014	1783	1783	1783	1783	0
677	20241002	091900	23046014	1783	1783	1783	1783	0
678	20241002	091800	23046014	1783	1783	1783	1783	0
679	20241002	091700	23046014	1783	1784	1784	1783	535
680	20241002	091600	22092009	1785	1786	1786	1785	751
681	20241002	091500	20751473	1788	1788	1788	1788	0
682	20241002	091400	20751473	1788	1788	1788	1788	0
683	20241002	091300	20751473	1788	1786	1788	1786	72
684	20241002	091200	20622809	1782	1782	1782	1782	400
685	20241002	091100	19910009	1782	1785	1785	1782	541
686	20241002	091000	18944447	1781	1782	1782	1781	1342
687	20241002	090900	16554008	1782	1782	1782	1782	1393
688	20241002	090800	14071682	1783	1796	1796	1783	768
689	20241002	090700	12701514	1786	1787	1797	1786	206
690	20241002	090600	12332384	1786	1791	1791	1786	1012
691	20241002	090500	10523382	1792	1814	1814	1792	104
692	20241002	090400	10336948	1787	1787	1787	1787	560
693	20241002	090300	9336228	1787	1787	1787	1787	1
694	20241002	090200	9334441	1797	1796	1797	1786	1542
695	20241002	090100	6577078	1817	1817	1817	1817	5
696	20241002	090000	6567993	1796	1798	1798	1796	3653