KissMeData/074610/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	195200	547740851	1719	1719	1719	1719	359
3	20241004	195100	547740851	1719	1719	1719	1719	0
4	20241004	195000	547740851	1719	1719	1719	1719	0
5	20241004	194900	547740851	1719	1719	1719	1719	0
6	20241004	194800	547740851	1719	1719	1719	1719	0
7	20241004	194700	547740851	1719	1719	1719	1719	0
8	20241004	194600	547740851	1719	1719	1719	1719	0
9	20241004	194500	547740851	1719	1719	1719	1719	0
10	20241004	194400	547740851	1719	1719	1719	1719	0
11	20241004	194300	547740851	1719	1719	1719	1719	0
12	20241004	194200	547740851	1719	1719	1719	1719	0
13	20241004	194100	547740851	1719	1719	1719	1719	0
14	20241004	194000	547740851	1719	1719	1719	1719	0
15	20241004	193900	547740851	1719	1719	1719	1719	0
16	20241004	193800	547740851	1719	1719	1719	1719	0
17	20241004	193700	547740851	1719	1719	1719	1719	0
18	20241004	193600	547740851	1719	1719	1719	1719	0
19	20241004	193500	547740851	1719	1719	1719	1719	0
20	20241004	193400	547740851	1719	1719	1719	1719	0
21	20241004	193300	547740851	1719	1719	1719	1719	0
22	20241004	193200	547740851	1719	1719	1719	1719	0
23	20241004	193100	547740851	1719	1719	1719	1719	0
24	20241004	193000	547740851	1719	1719	1719	1719	0
25	20241004	192900	547740851	1719	1719	1719	1719	0
26	20241004	192800	547740851	1719	1719	1719	1719	0
27	20241004	192700	547740851	1719	1719	1719	1719	0
28	20241004	192600	547740851	1719	1719	1719	1719	0
29	20241004	192500	547740851	1719	1719	1719	1719	0
30	20241004	192400	547740851	1719	1719	1719	1719	0
31	20241004	192300	547740851	1719	1719	1719	1719	0
32	20241004	192200	547740851	1719	1719	1719	1719	359
33	20241004	192100	547740851	1719	1719	1719	1719	0
34	20241004	192000	547740851	1719	1719	1719	1719	0
35	20241004	191900	547740851	1719	1719	1719	1719	0
36	20241004	191800	547740851	1719	1719	1719	1719	0
37	20241004	191700	547740851	1719	1719	1719	1719	0
38	20241004	191600	547740851	1719	1719	1719	1719	0
39	20241004	191500	547740851	1719	1719	1719	1719	0
40	20241004	191400	547740851	1719	1719	1719	1719	0
41	20241004	191300	547740851	1719	1719	1719	1719	0
42	20241004	191200	547740851	1719	1719	1719	1719	0
43	20241004	191100	547740851	1719	1719	1719	1719	0
44	20241004	191000	547740851	1719	1719	1719	1719	0
45	20241004	190900	547740851	1719	1719	1719	1719	0
46	20241004	190800	547740851	1719	1719	1719	1719	0
47	20241004	190700	547740851	1719	1719	1719	1719	0
48	20241004	190600	547740851	1719	1719	1719	1719	0
49	20241004	190500	547740851	1719	1719	1719	1719	0
50	20241004	190400	547740851	1719	1719	1719	1719	0
51	20241004	190300	547740851	1719	1719	1719	1719	0
52	20241004	190200	547740851	1719	1719	1719	1719	0
53	20241004	190100	547740851	1719	1719	1719	1719	0
54	20241004	190000	547740851	1719	1719	1719	1719	0
55	20241004	185900	547740851	1719	1719	1719	1719	0
56	20241004	185800	547740851	1719	1719	1719	1719	0
57	20241004	185700	547740851	1719	1719	1719	1719	0
58	20241004	185600	547740851	1719	1719	1719	1719	0
59	20241004	185500	547740851	1719	1719	1719	1719	0
60	20241004	185400	547740851	1719	1719	1719	1719	0
61	20241004	185300	547740851	1719	1719	1719	1719	0
62	20241004	185200	547740851	1719	1719	1719	1719	359
63	20241004	185100	547740851	1719	1719	1719	1719	0
64	20241004	185000	547740851	1719	1719	1719	1719	0
65	20241004	184900	547740851	1719	1719	1719	1719	0
66	20241004	184800	547740851	1719	1719	1719	1719	0
67	20241004	184700	547740851	1719	1719	1719	1719	0
68	20241004	184600	547740851	1719	1719	1719	1719	0
69	20241004	184500	547740851	1719	1719	1719	1719	0
70	20241004	184400	547740851	1719	1719	1719	1719	0
71	20241004	184300	547740851	1719	1719	1719	1719	0
72	20241004	184200	547740851	1719	1719	1719	1719	0
73	20241004	184100	547740851	1719	1719	1719	1719	0
74	20241004	184000	547740851	1719	1719	1719	1719	0
75	20241004	183900	547740851	1719	1719	1719	1719	0
76	20241004	183800	547740851	1719	1719	1719	1719	0
77	20241004	183700	547740851	1719	1719	1719	1719	0
78	20241004	183600	547740851	1719	1719	1719	1719	0
79	20241004	183500	547740851	1719	1719	1719	1719	0
80	20241004	183400	547740851	1719	1719	1719	1719	0
81	20241004	183300	547740851	1719	1719	1719	1719	0
82	20241004	183200	547740851	1719	1719	1719	1719	0
83	20241004	183100	547740851	1719	1719	1719	1719	0
84	20241004	183000	547740851	1719	1719	1719	1719	0
85	20241004	182900	547740851	1719	1719	1719	1719	0
86	20241004	182800	547740851	1719	1719	1719	1719	0
87	20241004	182700	547740851	1719	1719	1719	1719	0
88	20241004	182600	547740851	1719	1719	1719	1719	0
89	20241004	182500	547740851	1719	1719	1719	1719	0
90	20241004	182400	547740851	1719	1719	1719	1719	0
91	20241004	182300	547740851	1719	1719	1719	1719	0
92	20241004	182200	547740851	1719	1719	1719	1719	359
93	20241004	182100	547740851	1719	1719	1719	1719	0
94	20241004	182000	547740851	1719	1719	1719	1719	0
95	20241004	181900	547740851	1719	1719	1719	1719	0
96	20241004	181800	547740851	1719	1719	1719	1719	0
97	20241004	181700	547740851	1719	1719	1719	1719	0
98	20241004	181600	547740851	1719	1719	1719	1719	0
99	20241004	181500	547740851	1719	1719	1719	1719	0
100	20241004	181400	547740851	1719	1719	1719	1719	0
101	20241004	181300	547740851	1719	1719	1719	1719	0
102	20241004	181200	547740851	1719	1719	1719	1719	0
103	20241004	181100	547740851	1719	1719	1719	1719	0
104	20241004	181000	547740851	1719	1719	1719	1719	0
105	20241004	180900	547740851	1719	1719	1719	1719	0
106	20241004	180800	547740851	1719	1719	1719	1719	0
107	20241004	180700	547740851	1719	1719	1719	1719	0
108	20241004	180600	547740851	1719	1719	1719	1719	0
109	20241004	180500	547740851	1719	1719	1719	1719	0
110	20241004	180400	547740851	1719	1719	1719	1719	0
111	20241004	180300	547740851	1719	1719	1719	1719	0
112	20241004	180200	547740851	1719	1719	1719	1719	0
113	20241004	180100	547740851	1719	1719	1719	1719	0
114	20241004	180000	547740851	1719	1719	1719	1719	0
115	20241004	175900	547740851	1719	1719	1719	1719	0
116	20241004	175800	547740851	1719	1719	1719	1719	0
117	20241004	175700	547740851	1719	1719	1719	1719	0
118	20241004	175600	547740851	1719	1719	1719	1719	0
119	20241004	175500	547740851	1719	1719	1719	1719	0
120	20241004	175400	547740851	1719	1719	1719	1719	0
121	20241004	175300	547740851	1719	1719	1719	1719	0
122	20241004	175200	547740851	1719	1719	1719	1719	359
123	20241004	175100	547740851	1719	1719	1719	1719	0
124	20241004	175000	547740851	1719	1719	1719	1719	0
125	20241004	174900	547740851	1719	1719	1719	1719	0
126	20241004	174800	547740851	1719	1719	1719	1719	0
127	20241004	174700	547740851	1719	1719	1719	1719	0
128	20241004	174600	547740851	1719	1719	1719	1719	0
129	20241004	174500	547740851	1719	1719	1719	1719	0
130	20241004	174400	547740851	1719	1719	1719	1719	0
131	20241004	174300	547740851	1719	1719	1719	1719	0
132	20241004	174200	547740851	1719	1719	1719	1719	0
133	20241004	174100	547740851	1719	1719	1719	1719	0
134	20241004	174000	547740851	1719	1719	1719	1719	0
135	20241004	173900	547740851	1719	1719	1719	1719	0
136	20241004	173800	547740851	1719	1719	1719	1719	0
137	20241004	173700	547740851	1719	1719	1719	1719	0
138	20241004	173600	547740851	1719	1719	1719	1719	0
139	20241004	173500	547740851	1719	1719	1719	1719	0
140	20241004	173400	547740851	1719	1719	1719	1719	0
141	20241004	173300	547740851	1719	1719	1719	1719	0
142	20241004	173200	547740851	1719	1719	1719	1719	0
143	20241004	173100	547740851	1719	1719	1719	1719	0
144	20241004	173000	547740851	1719	1719	1719	1719	0
145	20241004	172900	547740851	1719	1719	1719	1719	0
146	20241004	172800	547740851	1719	1719	1719	1719	0
147	20241004	172700	547740851	1719	1719	1719	1719	0
148	20241004	172600	547740851	1719	1719	1719	1719	0
149	20241004	172500	547740851	1719	1719	1719	1719	0
150	20241004	172400	547740851	1719	1719	1719	1719	0
151	20241004	172300	547740851	1719	1719	1719	1719	0
152	20241004	172200	547740851	1719	1719	1719	1719	359
153	20241004	172100	547740851	1719	1719	1719	1719	0
154	20241004	172000	547740851	1719	1719	1719	1719	0
155	20241004	171900	547740851	1719	1719	1719	1719	0
156	20241004	171800	547740851	1719	1719	1719	1719	0
157	20241004	171700	547740851	1719	1719	1719	1719	0
158	20241004	171600	547740851	1719	1719	1719	1719	0
159	20241004	171500	547740851	1719	1719	1719	1719	0
160	20241004	171400	547740851	1719	1719	1719	1719	0
161	20241004	171300	547740851	1719	1719	1719	1719	0
162	20241004	171200	547740851	1719	1719	1719	1719	0
163	20241004	171100	547740851	1719	1719	1719	1719	0
164	20241004	171000	547740851	1719	1719	1719	1719	0
165	20241004	170900	547740851	1719	1719	1719	1719	0
166	20241004	170800	547740851	1719	1719	1719	1719	0
167	20241004	170700	547740851	1719	1719	1719	1719	0
168	20241004	170600	547740851	1719	1719	1719	1719	0
169	20241004	170500	547740851	1719	1719	1719	1719	0
170	20241004	170400	547740851	1719	1719	1719	1719	0
171	20241004	170300	547740851	1719	1719	1719	1719	0
172	20241004	170200	547740851	1719	1719	1719	1719	0
173	20241004	170100	547740851	1719	1719	1719	1719	0
174	20241004	170000	547740851	1719	1719	1719	1719	0
175	20241004	165900	547740851	1719	1719	1719	1719	0
176	20241004	165800	547740851	1719	1719	1719	1719	0
177	20241004	165700	547740851	1719	1719	1719	1719	0
178	20241004	165600	547740851	1719	1719	1719	1719	0
179	20241004	165500	547740851	1719	1719	1719	1719	0
180	20241004	165400	547740851	1719	1719	1719	1719	0
181	20241004	165300	547740851	1719	1719	1719	1719	0
182	20241004	165200	547740851	1719	1719	1719	1719	359
183	20241004	165100	547740851	1719	1719	1719	1719	0
184	20241004	165000	547740851	1719	1719	1719	1719	0
185	20241004	164900	547740851	1719	1719	1719	1719	0
186	20241004	164800	547740851	1719	1719	1719	1719	0
187	20241004	164700	547740851	1719	1719	1719	1719	0
188	20241004	164600	547740851	1719	1719	1719	1719	0
189	20241004	164500	547740851	1719	1719	1719	1719	0
190	20241004	164400	547740851	1719	1719	1719	1719	0
191	20241004	164300	547740851	1719	1719	1719	1719	0
192	20241004	164200	547740851	1719	1719	1719	1719	0
193	20241004	164100	547740851	1719	1719	1719	1719	0
194	20241004	164000	547740851	1719	1719	1719	1719	0
195	20241004	163900	547740851	1719	1719	1719	1719	0
196	20241004	163800	547740851	1719	1719	1719	1719	0
197	20241004	163700	547740851	1719	1719	1719	1719	0
198	20241004	163600	547740851	1719	1719	1719	1719	0
199	20241004	163500	547740851	1719	1719	1719	1719	0
200	20241004	163400	547740851	1719	1719	1719	1719	0
201	20241004	163300	547740851	1719	1719	1719	1719	0
202	20241004	163200	547740851	1719	1719	1719	1719	0
203	20241004	163100	547740851	1719	1719	1719	1719	0
204	20241004	163000	547740851	1719	1719	1719	1719	0
205	20241004	162900	547740851	1719	1719	1719	1719	0
206	20241004	162800	547740851	1719	1719	1719	1719	0
207	20241004	162700	547740851	1719	1719	1719	1719	0
208	20241004	162600	547740851	1719	1719	1719	1719	0
209	20241004	162500	547740851	1719	1719	1719	1719	0
210	20241004	162400	547740851	1719	1719	1719	1719	0
211	20241004	162300	547740851	1719	1719	1719	1719	0
212	20241004	162200	547740851	1719	1719	1719	1719	359
213	20241004	162100	547740851	1719	1719	1719	1719	0
214	20241004	162000	547740851	1719	1719	1719	1719	0
215	20241004	161900	547740851	1719	1719	1719	1719	0
216	20241004	161800	547740851	1719	1719	1719	1719	0
217	20241004	161700	547740851	1719	1719	1719	1719	0
218	20241004	161600	547740851	1719	1719	1719	1719	0
219	20241004	161500	547740851	1719	1719	1719	1719	0
220	20241004	161400	547740851	1719	1719	1719	1719	0
221	20241004	161300	547740851	1719	1719	1719	1719	0
222	20241004	161200	547740851	1719	1719	1719	1719	0
223	20241004	161100	547740851	1719	1719	1719	1719	0
224	20241004	161000	547740851	1719	1719	1719	1719	0
225	20241004	160900	547740851	1719	1719	1719	1719	0
226	20241004	160800	547740851	1719	1719	1719	1719	0
227	20241004	160700	547740851	1719	1719	1719	1719	0
228	20241004	160600	547740851	1719	1719	1719	1719	0
229	20241004	160500	547740851	1719	1719	1719	1719	0
230	20241004	160400	547740851	1719	1719	1719	1719	0
231	20241004	160300	547740851	1719	1719	1719	1719	0
232	20241004	160200	547740851	1719	1719	1719	1719	0
233	20241004	160100	547740851	1719	1719	1719	1719	0
234	20241004	160000	547740851	1719	1719	1719	1719	0
235	20241004	155900	547740851	1719	1719	1719	1719	0
236	20241004	155800	547740851	1719	1719	1719	1719	0
237	20241004	155700	547740851	1719	1719	1719	1719	0
238	20241004	155600	547740851	1719	1719	1719	1719	0
239	20241004	155500	547740851	1719	1719	1719	1719	0
240	20241004	155400	547740851	1719	1719	1719	1719	0
241	20241004	155300	547740851	1719	1719	1719	1719	0
242	20241004	155200	547740851	1719	1719	1719	1719	359
243	20241004	155100	547740851	1719	1719	1719	1719	0
244	20241004	155000	547740851	1719	1719	1719	1719	0
245	20241004	154900	547740851	1719	1719	1719	1719	0
246	20241004	154800	547740851	1719	1719	1719	1719	0
247	20241004	154700	547740851	1719	1719	1719	1719	0
248	20241004	154600	547740851	1719	1719	1719	1719	0
249	20241004	154500	547740851	1719	1719	1719	1719	0
250	20241004	154400	547740851	1719	1719	1719	1719	0
251	20241004	154300	547740851	1719	1719	1719	1719	0
252	20241004	154200	547740851	1719	1719	1719	1719	0
253	20241004	154100	547740851	1719	1719	1719	1719	0
254	20241004	154000	547740851	1719	1719	1719	1719	0
255	20241004	153900	547740851	1719	1719	1719	1719	0
256	20241004	153800	547740851	1719	1719	1719	1719	0
257	20241004	153700	547740851	1719	1719	1719	1719	0
258	20241004	153600	547740851	1719	1719	1719	1719	0
259	20241004	153500	547740851	1719	1719	1719	1719	0
260	20241004	153400	547740851	1719	1719	1719	1719	0
261	20241004	153300	547740851	1719	1719	1719	1719	0
262	20241004	153200	547740851	1719	1719	1719	1719	0
263	20241004	153100	547740851	1719	1719	1719	1719	0
264	20241004	153000	547740851	1719	1719	1719	1719	359
265	20241004	152900	547123730	1717	1717	1717	1717	0
266	20241004	152800	547123730	1717	1717	1717	1717	0
267	20241004	152700	547123730	1717	1717	1717	1717	0
268	20241004	152600	547123730	1717	1717	1717	1717	0
269	20241004	152500	547123730	1717	1717	1717	1717	0
270	20241004	152400	547123730	1717	1717	1717	1717	0
271	20241004	152300	547123730	1717	1717	1717	1717	0
272	20241004	152200	547123730	1717	1717	1717	1717	0
273	20241004	152100	547123730	1717	1717	1717	1717	0
274	20241004	152000	547123730	1717	1717	1717	1717	0
275	20241004	151900	547123730	1717	1717	1717	1717	124
276	20241004	151800	546910822	1716	1716	1716	1716	0
277	20241004	151700	546910822	1716	1717	1717	1716	316
278	20241004	151600	546368366	1717	1717	1717	1716	448
279	20241004	151500	545599313	1716	1717	1717	1716	108
280	20241004	151400	545413927	1716	1717	1717	1715	5855
281	20241004	151300	535363084	1718	1720	1720	1718	32
282	20241004	151200	535308102	1720	1720	1720	1720	2
283	20241004	151100	535304662	1717	1717	1717	1717	0
284	20241004	151000	535304662	1717	1718	1718	1717	2268
285	20241004	150900	531408733	1719	1719	1719	1719	2081
286	20241004	150800	527831494	1720	1720	1720	1720	0
287	20241004	150700	527831494	1720	1720	1720	1720	300
288	20241004	150600	527315494	1721	1720	1721	1720	510
289	20241004	150500	526437794	1719	1719	1719	1719	969
290	20241004	150400	524772083	1719	1719	1719	1718	453
291	20241004	150300	523993439	1719	1718	1719	1718	110
292	20241004	150200	523804449	1719	1720	1720	1719	1125
293	20241004	150100	521869569	1720	1721	1721	1720	106
294	20241004	150000	521687243	1721	1721	1721	1721	5
295	20241004	145900	521678638	1717	1717	1717	1717	550
296	20241004	145800	520734288	1717	1717	1717	1717	25
297	20241004	145700	520691363	1717	1717	1717	1717	0
298	20241004	145600	520691363	1717	1717	1717	1717	0
299	20241004	145500	520691363	1717	1717	1717	1717	2
300	20241004	145400	520687929	1717	1717	1717	1717	379
301	20241004	145300	520037186	1717	1717	1717	1717	26
302	20241004	145200	519992544	1717	1717	1717	1717	32
303	20241004	145100	519937600	1716	1717	1717	1716	438
304	20241004	145000	519185989	1716	1716	1716	1716	200
305	20241004	144900	518842789	1716	1716	1716	1716	116
306	20241004	144800	518643733	1715	1716	1716	1715	10
307	20241004	144700	518626577	1715	1715	1715	1715	0
308	20241004	144600	518626577	1715	1717	1717	1715	1658
309	20241004	144500	515782807	1718	1719	1719	1718	1037
310	20241004	144400	514001228	1719	1719	1719	1718	229
311	20241004	144300	513607751	1719	1720	1720	1719	64
312	20241004	144200	513497706	1720	1720	1720	1720	1
313	20241004	144100	513495986	1720	1720	1720	1720	1889
314	20241004	144000	510246906	1719	1718	1719	1718	1718
315	20241004	143900	507295307	1718	1718	1718	1718	1333
316	20241004	143800	505005213	1718	1718	1718	1718	246
317	20241004	143700	504582585	1718	1718	1718	1718	102
318	20241004	143600	504407349	1718	1718	1718	1718	0
319	20241004	143500	504407349	1718	1718	1718	1718	2
320	20241004	143400	504403913	1718	1717	1718	1716	6597
321	20241004	143300	493082455	1719	1719	1719	1719	0
322	20241004	143200	493082455	1719	1719	1719	1719	100
323	20241004	143100	492910555	1717	1717	1717	1717	50
324	20241004	143000	492824705	1717	1718	1718	1716	1344
325	20241004	142900	490517181	1718	1718	1718	1718	2096
326	20241004	142800	486916253	1719	1719	1719	1719	0
327	20241004	142700	486916253	1719	1719	1719	1719	110
328	20241004	142600	486727163	1718	1718	1718	1718	0
329	20241004	142500	486727163	1718	1718	1718	1718	0
330	20241004	142400	486727163	1718	1719	1719	1718	126
331	20241004	142300	486510644	1719	1719	1719	1719	1000
332	20241004	142200	484791644	1719	1719	1719	1719	2
333	20241004	142100	484788206	1719	1719	1719	1718	602
334	20241004	142000	483753378	1719	1719	1719	1719	230
335	20241004	141900	483358008	1719	1719	1719	1719	0
336	20241004	141800	483358008	1719	1718	1719	1718	460
337	20241004	141700	482567722	1719	1719	1719	1719	412
338	20241004	141600	481859494	1719	1719	1719	1719	2764
339	20241004	141500	477108178	1719	1719	1720	1719	892
340	20241004	141400	475574130	1719	1719	1719	1719	75
341	20241004	141300	475445205	1719	1719	1719	1719	1
342	20241004	141200	475443486	1720	1720	1720	1720	0
343	20241004	141100	475443486	1720	1720	1720	1720	0
344	20241004	141000	475443486	1720	1720	1720	1720	214
345	20241004	140900	475075406	1720	1720	1720	1720	1587
346	20241004	140800	472345766	1720	1722	1722	1720	4655
347	20241004	140700	464333615	1722	1723	1723	1722	147
348	20241004	140600	464080452	1723	1723	1723	1723	681
349	20241004	140500	462907089	1724	1725	1725	1724	609
350	20241004	140400	461857027	1727	1727	1727	1727	0
351	20241004	140300	461857027	1727	1727	1727	1727	10
352	20241004	140200	461839757	1727	1727	1727	1727	0
353	20241004	140100	461839757	1727	1727	1727	1727	250
354	20241004	140000	461408007	1727	1729	1729	1727	276
355	20241004	135900	460931353	1727	1727	1727	1727	0
356	20241004	135800	460931353	1727	1727	1727	1727	50
357	20241004	135700	460845003	1727	1727	1727	1727	127
358	20241004	135600	460625674	1727	1727	1727	1727	92
359	20241004	135500	460466790	1727	1727	1727	1727	101
360	20241004	135400	460292363	1727	1725	1727	1725	1590
361	20241004	135300	457546898	1726	1726	1726	1726	4
362	20241004	135200	457539994	1727	1727	1727	1727	238
363	20241004	135100	457128968	1729	1729	1729	1729	1
364	20241004	135000	457127239	1727	1727	1727	1727	0
365	20241004	134900	457127239	1727	1727	1727	1727	99
366	20241004	134800	456956266	1727	1728	1728	1727	828
367	20241004	134700	455526301	1728	1728	1728	1728	0
368	20241004	134600	455526301	1728	1728	1728	1728	0
369	20241004	134500	455526301	1728	1728	1728	1728	211
370	20241004	134400	455161693	1728	1728	1728	1728	0
371	20241004	134300	455161693	1728	1728	1728	1728	7
372	20241004	134200	455149597	1728	1728	1728	1728	300
373	20241004	134100	454631197	1728	1729	1729	1728	689
374	20241004	134000	453440029	1729	1729	1729	1729	0
375	20241004	133900	453440029	1729	1729	1729	1729	37
376	20241004	133800	453376056	1729	1729	1729	1729	217
377	20241004	133700	453000863	1728	1728	1728	1728	303
378	20241004	133600	452477279	1728	1728	1728	1728	315
379	20241004	133500	451932959	1728	1728	1728	1728	0
380	20241004	133400	451932959	1728	1728	1728	1728	0
381	20241004	133300	451932959	1728	1728	1728	1728	0
382	20241004	133200	451932959	1728	1729	1730	1728	710
383	20241004	133100	450704878	1729	1729	1729	1729	0
384	20241004	133000	450704878	1729	1729	1729	1729	0
385	20241004	132900	450704878	1729	1729	1729	1729	150
386	20241004	132800	450445528	1729	1729	1729	1729	71
387	20241004	132700	450322769	1729	1729	1729	1729	0
388	20241004	132600	450322769	1729	1729	1729	1729	111
389	20241004	132500	450130850	1730	1729	1730	1729	3529
390	20241004	132400	444025746	1729	1729	1729	1729	34
391	20241004	132300	443966960	1728	1728	1728	1728	326
392	20241004	132200	443403632	1728	1727	1728	1727	152
393	20241004	132100	443141027	1724	1728	1728	1724	2070
394	20241004	132000	439571979	1728	1728	1728	1728	450
395	20241004	131900	438794379	1728	1728	1728	1728	0
396	20241004	131800	438794379	1728	1728	1728	1728	1475
397	20241004	131700	436245579	1728	1728	1728	1728	15
398	20241004	131600	436219659	1724	1724	1724	1724	100
399	20241004	131500	436047259	1724	1724	1724	1724	296
400	20241004	131400	435536955	1724	1725	1725	1724	208
401	20241004	131300	435178362	1724	1724	1724	1724	0
402	20241004	131200	435178362	1724	1724	1724	1724	0
403	20241004	131100	435178362	1724	1725	1725	1721	2110
404	20241004	131000	431543255	1724	1729	1729	1724	1400
405	20241004	130900	429128865	1730	1730	1730	1730	36
406	20241004	130800	429066585	1730	1730	1730	1730	3
407	20241004	130700	429061395	1730	1729	1730	1729	362
408	20241004	130600	428435136	1727	1727	1727	1727	0
409	20241004	130500	428435136	1727	1727	1727	1727	0
410	20241004	130400	428435136	1727	1727	1727	1727	0
411	20241004	130300	428435136	1727	1728	1728	1727	60
412	20241004	130200	428331509	1729	1729	1729	1729	236
413	20241004	130100	427923465	1729	1729	1729	1729	107
414	20241004	130000	427738462	1729	1729	1729	1729	1
415	20241004	125900	427736733	1730	1729	1730	1729	1280
416	20241004	125800	425523177	1729	1729	1729	1729	74
417	20241004	125700	425395231	1728	1728	1728	1728	0
418	20241004	125600	425395231	1728	1728	1728	1728	257
419	20241004	125500	424951135	1728	1728	1728	1728	46
420	20241004	125400	424871647	1730	1730	1730	1730	15
421	20241004	125300	424845697	1730	1730	1730	1730	0
422	20241004	125200	424845697	1730	1730	1730	1730	704
423	20241004	125100	423627777	1728	1729	1729	1728	26
424	20241004	125000	423582844	1729	1729	1729	1729	250
425	20241004	124900	423150594	1729	1729	1729	1729	448
426	20241004	124800	422376002	1730	1730	1730	1730	1034
427	20241004	124700	420587182	1730	1730	1730	1730	0
428	20241004	124600	420587182	1730	1730	1730	1730	0
429	20241004	124500	420587182	1730	1730	1730	1730	300
430	20241004	124400	420068182	1730	1730	1730	1730	0
431	20241004	124300	420068182	1730	1730	1730	1730	75
432	20241004	124200	419938432	1730	1731	1731	1730	15
433	20241004	124100	419912478	1730	1730	1730	1730	0
434	20241004	124000	419912478	1730	1730	1730	1730	494
435	20241004	123900	419057858	1731	1732	1732	1731	216
436	20241004	123800	418683946	1732	1732	1732	1732	455
437	20241004	123700	417895886	1732	1732	1732	1732	10
438	20241004	123600	417878566	1732	1732	1732	1732	0
439	20241004	123500	417878566	1732	1732	1732	1731	905
440	20241004	123400	416311135	1732	1732	1732	1732	121
441	20241004	123300	416101563	1732	1731	1732	1731	1011
442	20241004	123200	414351521	1731	1731	1731	1731	0
443	20241004	123100	414351521	1731	1730	1731	1730	351
444	20241004	123000	413743990	1731	1730	1731	1730	70
445	20241004	122900	413622884	1730	1730	1730	1730	324
446	20241004	122800	413062364	1730	1730	1730	1730	55
447	20241004	122700	412967214	1730	1730	1730	1730	25
448	20241004	122600	412923964	1730	1730	1730	1730	585
449	20241004	122500	411911914	1730	1730	1730	1730	61
450	20241004	122400	411806384	1729	1730	1730	1729	607
451	20241004	122300	410756325	1730	1731	1731	1730	22
452	20241004	122200	410718244	1731	1731	1731	1731	1
453	20241004	122100	410716513	1732	1732	1732	1732	10
454	20241004	122000	410699193	1728	1727	1731	1727	2230
455	20241004	121900	406847925	1727	1727	1727	1727	1000
456	20241004	121800	405120925	1727	1727	1727	1727	600
457	20241004	121700	404084725	1727	1726	1727	1726	193
458	20241004	121600	403751424	1726	1726	1726	1726	0
459	20241004	121500	403751424	1726	1726	1726	1726	759
460	20241004	121400	402441390	1726	1724	1726	1724	20
461	20241004	121300	402406890	1724	1727	1727	1724	8637
462	20241004	121200	387503665	1727	1729	1729	1727	156
463	20241004	121100	387234231	1727	1727	1727	1727	500
464	20241004	121000	386370731	1727	1727	1727	1727	170
465	20241004	120900	386077141	1725	1727	1727	1725	89
466	20241004	120800	385923590	1727	1727	1727	1727	34
467	20241004	120700	385864872	1727	1727	1727	1727	2025
468	20241004	120600	382367697	1727	1727	1727	1727	0
469	20241004	120500	382367697	1727	1727	1727	1727	122
470	20241004	120400	382157003	1725	1725	1725	1725	0
471	20241004	120300	382157003	1725	1725	1725	1725	0
472	20241004	120200	382157003	1725	1725	1725	1725	418
473	20241004	120100	381435953	1724	1725	1725	1724	108
474	20241004	120000	381249757	1725	1725	1725	1725	10
475	20241004	115900	381232507	1724	1724	1724	1724	92
476	20241004	115800	381073899	1724	1724	1724	1724	8
477	20241004	115700	381060107	1725	1724	1725	1724	608
478	20241004	115600	380011415	1725	1723	1725	1723	162
479	20241004	115500	379732002	1724	1724	1724	1724	46
480	20241004	115400	379652698	1724	1728	1728	1724	8598
481	20241004	115300	364811898	1728	1728	1728	1728	464
482	20241004	115200	364010106	1729	1730	1730	1729	2226
483	20241004	115100	360159298	1732	1732	1732	1732	9
484	20241004	115000	360143710	1730	1730	1730	1730	0
485	20241004	114900	360143710	1730	1730	1730	1730	1
486	20241004	114800	360141980	1733	1733	1733	1733	0
487	20241004	114700	360141980	1733	1733	1733	1733	0
488	20241004	114600	360141980	1733	1730	1733	1730	25
489	20241004	114500	360098695	1729	1731	1731	1729	11
490	20241004	114400	360079656	1731	1731	1731	1731	0
491	20241004	114300	360079656	1731	1731	1731	1731	14
492	20241004	114200	360055422	1731	1731	1731	1731	0
493	20241004	114100	360055422	1731	1731	1731	1731	5
494	20241004	114000	360046767	1731	1732	1732	1731	18
495	20241004	113900	360015596	1728	1728	1728	1728	50
496	20241004	113800	359929196	1728	1728	1728	1728	0
497	20241004	113700	359929196	1728	1728	1728	1728	349
498	20241004	113600	359326124	1728	1729	1729	1728	395
499	20241004	113500	358643550	1733	1733	1734	1733	2030
500	20241004	113400	355125550	1733	1735	1735	1733	184
501	20241004	113300	354806374	1735	1735	1735	1735	10
502	20241004	113200	354789024	1729	1729	1729	1728	67
503	20241004	113100	354673218	1729	1729	1729	1729	0
504	20241004	113000	354673218	1729	1729	1729	1729	0
505	20241004	112900	354673218	1729	1729	1729	1728	547
506	20241004	112800	353727502	1728	1728	1728	1728	1
507	20241004	112700	353725774	1728	1728	1728	1728	500
508	20241004	112600	352861774	1728	1729	1729	1728	601
509	20241004	112500	351823245	1728	1729	1729	1728	160
510	20241004	112400	351546754	1728	1735	1735	1728	2221
511	20241004	112300	347698437	1734	1734	1734	1734	1
512	20241004	112200	347696703	1734	1736	1736	1734	3095
513	20241004	112100	342323994	1736	1737	1737	1736	14
514	20241004	112000	342299679	1738	1740	1740	1738	353
515	20241004	111900	341685565	1740	1740	1740	1740	0
516	20241004	111800	341685565	1740	1740	1740	1740	2
517	20241004	111700	341682085	1738	1740	1740	1738	28
518	20241004	111600	341633401	1736	1738	1738	1736	225
519	20241004	111500	341242700	1740	1740	1740	1740	59
520	20241004	111400	341140040	1740	1740	1740	1740	284
521	20241004	111300	340645880	1736	1736	1736	1736	58
522	20241004	111200	340545192	1736	1736	1736	1736	3
523	20241004	111100	340539984	1736	1736	1736	1736	110
524	20241004	111000	340349024	1736	1740	1740	1735	2080
525	20241004	110900	336736810	1738	1738	1738	1738	336
526	20241004	110800	336152842	1740	1740	1740	1740	16
527	20241004	110700	336125002	1740	1739	1740	1739	762
528	20241004	110600	334799539	1740	1739	1740	1739	10
529	20241004	110500	334782144	1735	1735	1735	1735	0
530	20241004	110400	334782144	1735	1739	1739	1735	6
531	20241004	110300	334771714	1740	1734	1740	1734	100
532	20241004	110200	334598027	1733	1734	1734	1731	2480
533	20241004	110100	330300502	1734	1733	1734	1733	184
534	20241004	110000	329981620	1733	1733	1733	1731	33
535	20241004	105900	329924461	1733	1729	1733	1727	27565
536	20241004	105800	282264737	1729	1729	1729	1729	0
537	20241004	105700	282264737	1729	1728	1733	1728	16
538	20241004	105600	282237054	1727	1730	1733	1727	601
539	20241004	105500	281198468	1728	1727	1728	1727	2
540	20241004	105400	281195013	1727	1730	1730	1727	80
541	20241004	105300	281056619	1731	1731	1731	1731	55
542	20241004	105200	280961414	1731	1729	1731	1725	2204
543	20241004	105100	277155849	1729	1729	1729	1729	1
544	20241004	105000	277154120	1734	1734	1734	1734	0
545	20241004	104900	277154120	1734	1734	1734	1734	5
546	20241004	104800	277145450	1727	1728	1740	1727	2646
547	20241004	104700	272562886	1727	1728	1728	1727	926
548	20241004	104600	270962810	1728	1729	1729	1728	98
549	20241004	104500	270793373	1730	1731	1731	1730	1787
550	20241004	104400	267701845	1731	1731	1731	1731	5
551	20241004	104300	267693190	1731	1735	1735	1731	322
552	20241004	104200	267135759	1736	1736	1736	1736	200
553	20241004	104100	266788559	1736	1736	1737	1736	8
554	20241004	104000	266774670	1732	1736	1736	1732	6
555	20241004	103900	266764274	1737	1737	1737	1737	0
556	20241004	103800	266764274	1737	1732	1737	1732	11
557	20241004	103700	266745182	1738	1738	1738	1738	0
558	20241004	103600	266745182	1738	1738	1738	1736	133
559	20241004	103500	266514088	1738	1738	1738	1738	7
560	20241004	103400	266501922	1730	1739	1739	1730	1801
561	20241004	103300	263385486	1739	1739	1739	1739	13
562	20241004	103200	263362879	1740	1740	1740	1734	36
563	20241004	103100	263300255	1740	1737	1740	1736	20
564	20241004	103000	263265477	1737	1732	1737	1732	35
565	20241004	102900	263204732	1731	1734	1734	1731	119
566	20241004	102800	262998531	1737	1740	1740	1737	15
567	20241004	102700	262972461	1734	1734	1734	1734	558
568	20241004	102600	262004889	1734	1733	1734	1733	1168
569	20241004	102500	259980735	1733	1733	1733	1733	0
570	20241004	102400	259980735	1733	1733	1733	1733	58
571	20241004	102300	259880221	1734	1734	1735	1733	1055
572	20241004	102200	258050899	1740	1740	1740	1739	20
573	20241004	102100	258016100	1736	1740	1740	1734	1960
574	20241004	102000	254615804	1742	1740	1743	1740	407
575	20241004	101900	253906875	1740	1740	1741	1740	205
576	20241004	101800	253550173	1741	1741	1741	1741	10
577	20241004	101700	253532763	1741	1741	1741	1741	14
578	20241004	101600	253508389	1741	1739	1741	1739	320
579	20241004	101500	252951880	1739	1739	1739	1739	581
580	20241004	101400	251941521	1735	1739	1739	1735	169
581	20241004	101300	251648226	1739	1735	1739	1735	20
582	20241004	101200	251613462	1735	1739	1739	1734	135
583	20241004	101100	251379226	1739	1739	1739	1739	210
584	20241004	101000	251014036	1741	1741	1741	1741	0
585	20241004	100900	251014036	1741	1741	1741	1733	790
586	20241004	100800	249642322	1741	1740	1741	1740	658
587	20241004	100700	248497206	1740	1739	1740	1732	2769
588	20241004	100600	243681133	1739	1738	1739	1738	1410
589	20241004	100500	241230243	1738	1737	1738	1737	85
590	20241004	100400	241082593	1739	1738	1739	1738	1982
591	20241004	100300	237636116	1738	1735	1738	1735	1871
592	20241004	100200	234387403	1735	1730	1738	1726	784
593	20241004	100100	233030321	1729	1728	1729	1728	682
594	20241004	100000	231851322	1727	1727	1727	1727	239
595	20241004	095900	231438569	1727	1727	1727	1727	504
596	20241004	095800	230568161	1722	1722	1722	1722	17
597	20241004	095700	230538887	1722	1722	1722	1722	5
598	20241004	095600	230530277	1727	1727	1727	1727	130
599	20241004	095500	230305767	1722	1728	1728	1722	252
600	20241004	095400	229870611	1728	1728	1728	1728	5
601	20241004	095300	229861971	1728	1729	1729	1728	154
602	20241004	095200	229595857	1729	1725	1729	1725	799
603	20241004	095100	228216382	1725	1729	1729	1725	201
604	20241004	095000	227868857	1718	1729	1730	1718	1113
605	20241004	094900	225952203	1729	1724	1730	1718	1184
606	20241004	094800	223914311	1724	1724	1724	1724	18
607	20241004	094700	223883279	1724	1724	1724	1724	7
608	20241004	094600	223871211	1725	1717	1725	1717	210
609	20241004	094500	223509761	1725	1719	1725	1719	560
610	20241004	094400	222546763	1717	1716	1717	1714	939
611	20241004	094300	220935410	1716	1720	1720	1716	894
612	20241004	094200	219398794	1723	1723	1723	1720	74
613	20241004	094100	219271337	1724	1724	1726	1724	1027
614	20241004	094000	217500784	1724	1724	1724	1724	2157
615	20241004	093900	213782116	1724	1724	1724	1724	590
616	20241004	093800	212764956	1724	1724	1724	1724	0
617	20241004	093700	212764956	1724	1724	1724	1724	0
618	20241004	093600	212764956	1724	1724	1724	1714	988
619	20241004	093500	211061834	1724	1713	1724	1713	791
620	20241004	093400	209698260	1724	1725	1725	1713	1031
621	20241004	093300	207930903	1725	1728	1728	1715	880
622	20241004	093200	206420058	1728	1728	1729	1716	1735
623	20241004	093100	203433892	1728	1729	1729	1728	114
624	20241004	093000	203236889	1729	1720	1729	1718	638
625	20241004	092900	202140192	1730	1730	1730	1730	52
626	20241004	092800	202050232	1720	1733	1734	1720	311
627	20241004	092700	201515168	1735	1735	1735	1735	0
628	20241004	092600	201515168	1735	1735	1735	1735	0
629	20241004	092500	201515168	1735	1713	1735	1713	771
630	20241004	092400	200191886	1711	1711	1711	1710	6134
631	20241004	092300	189698630	1711	1710	1711	1710	763
632	20241004	092200	188393700	1710	1710	1710	1706	2076
633	20241004	092100	184846922	1708	1708	1711	1708	744
634	20241004	092000	183576167	1708	1722	1722	1705	9885
635	20241004	091900	166652915	1716	1720	1722	1716	1224
636	20241004	091800	164551897	1722	1716	1722	1716	141
637	20241004	091700	164309695	1716	1738	1738	1716	15567
638	20241004	091600	137480766	1729	1741	1741	1729	3254
639	20241004	091500	131836749	1741	1740	1741	1740	1695
640	20241004	091400	128886449	1740	1735	1742	1732	603
641	20241004	091300	127838962	1730	1731	1731	1730	455
642	20241004	091200	127051801	1730	1731	1736	1730	577
643	20241004	091100	126053320	1727	1731	1731	1727	9292
644	20241004	091000	109995044	1731	1729	1731	1729	3528
645	20241004	090900	103888086	1729	1736	1737	1728	8510
646	20241004	090800	89162326	1735	1738	1738	1735	10399
647	20241004	090700	71110116	1738	1738	1738	1738	2535
648	20241004	090600	66704286	1735	1744	1744	1735	17329
649	20241004	090500	36595274	1739	1739	1740	1738	3616
650	20241004	090400	30307822	1744	1740	1744	1738	4101
651	20241004	090300	23171613	1745	1744	1745	1743	4368
652	20241004	090200	15553154	1743	1737	1744	1737	768
653	20241004	090100	14215034	1736	1739	1744	1735	459
654	20241004	090000	13416349	1735	1750	1750	1735	7674