KissMeData/062970/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	194100	576545249	1779	1779	1779	1779	6230
3	20241002	194000	576545249	1779	1779	1779	1779	0
4	20241002	193900	576545249	1779	1779	1779	1779	0
5	20241002	193800	576545249	1779	1779	1779	1779	0
6	20241002	193700	576545249	1779	1779	1779	1779	0
7	20241002	193600	576545249	1779	1779	1779	1779	0
8	20241002	193500	576545249	1779	1779	1779	1779	0
9	20241002	193400	576545249	1779	1779	1779	1779	0
10	20241002	193300	576545249	1779	1779	1779	1779	0
11	20241002	193200	576545249	1779	1779	1779	1779	0
12	20241002	193100	576545249	1779	1779	1779	1779	0
13	20241002	193000	576545249	1779	1779	1779	1779	0
14	20241002	192900	576545249	1779	1779	1779	1779	0
15	20241002	192800	576545249	1779	1779	1779	1779	0
16	20241002	192700	576545249	1779	1779	1779	1779	0
17	20241002	192600	576545249	1779	1779	1779	1779	0
18	20241002	192500	576545249	1779	1779	1779	1779	0
19	20241002	192400	576545249	1779	1779	1779	1779	0
20	20241002	192300	576545249	1779	1779	1779	1779	0
21	20241002	192200	576545249	1779	1779	1779	1779	0
22	20241002	192100	576545249	1779	1779	1779	1779	0
23	20241002	192000	576545249	1779	1779	1779	1779	0
24	20241002	191900	576545249	1779	1779	1779	1779	0
25	20241002	191800	576545249	1779	1779	1779	1779	0
26	20241002	191700	576545249	1779	1779	1779	1779	0
27	20241002	191600	576545249	1779	1779	1779	1779	0
28	20241002	191500	576545249	1779	1779	1779	1779	0
29	20241002	191400	576545249	1779	1779	1779	1779	0
30	20241002	191300	576545249	1779	1779	1779	1779	0
31	20241002	191200	576545249	1779	1779	1779	1779	0
32	20241002	191100	576545249	1779	1779	1779	1779	6230
33	20241002	191000	576545249	1779	1779	1779	1779	0
34	20241002	190900	576545249	1779	1779	1779	1779	0
35	20241002	190800	576545249	1779	1779	1779	1779	0
36	20241002	190700	576545249	1779	1779	1779	1779	0
37	20241002	190600	576545249	1779	1779	1779	1779	0
38	20241002	190500	576545249	1779	1779	1779	1779	0
39	20241002	190400	576545249	1779	1779	1779	1779	0
40	20241002	190300	576545249	1779	1779	1779	1779	0
41	20241002	190200	576545249	1779	1779	1779	1779	0
42	20241002	190100	576545249	1779	1779	1779	1779	0
43	20241002	190000	576545249	1779	1779	1779	1779	0
44	20241002	185900	576545249	1779	1779	1779	1779	0
45	20241002	185800	576545249	1779	1779	1779	1779	0
46	20241002	185700	576545249	1779	1779	1779	1779	0
47	20241002	185600	576545249	1779	1779	1779	1779	0
48	20241002	185500	576545249	1779	1779	1779	1779	0
49	20241002	185400	576545249	1779	1779	1779	1779	0
50	20241002	185300	576545249	1779	1779	1779	1779	0
51	20241002	185200	576545249	1779	1779	1779	1779	0
52	20241002	185100	576545249	1779	1779	1779	1779	0
53	20241002	185000	576545249	1779	1779	1779	1779	0
54	20241002	184900	576545249	1779	1779	1779	1779	0
55	20241002	184800	576545249	1779	1779	1779	1779	0
56	20241002	184700	576545249	1779	1779	1779	1779	0
57	20241002	184600	576545249	1779	1779	1779	1779	0
58	20241002	184500	576545249	1779	1779	1779	1779	0
59	20241002	184400	576545249	1779	1779	1779	1779	0
60	20241002	184300	576545249	1779	1779	1779	1779	0
61	20241002	184200	576545249	1779	1779	1779	1779	0
62	20241002	184100	576545249	1779	1779	1779	1779	6230
63	20241002	184000	576545249	1779	1779	1779	1779	0
64	20241002	183900	576545249	1779	1779	1779	1779	0
65	20241002	183800	576545249	1779	1779	1779	1779	0
66	20241002	183700	576545249	1779	1779	1779	1779	0
67	20241002	183600	576545249	1779	1779	1779	1779	0
68	20241002	183500	576545249	1779	1779	1779	1779	0
69	20241002	183400	576545249	1779	1779	1779	1779	0
70	20241002	183300	576545249	1779	1779	1779	1779	0
71	20241002	183200	576545249	1779	1779	1779	1779	0
72	20241002	183100	576545249	1779	1779	1779	1779	0
73	20241002	183000	576545249	1779	1779	1779	1779	0
74	20241002	182900	576545249	1779	1779	1779	1779	0
75	20241002	182800	576545249	1779	1779	1779	1779	0
76	20241002	182700	576545249	1779	1779	1779	1779	0
77	20241002	182600	576545249	1779	1779	1779	1779	0
78	20241002	182500	576545249	1779	1779	1779	1779	0
79	20241002	182400	576545249	1779	1779	1779	1779	0
80	20241002	182300	576545249	1779	1779	1779	1779	0
81	20241002	182200	576545249	1779	1779	1779	1779	0
82	20241002	182100	576545249	1779	1779	1779	1779	0
83	20241002	182000	576545249	1779	1779	1779	1779	0
84	20241002	181900	576545249	1779	1779	1779	1779	0
85	20241002	181800	576545249	1779	1779	1779	1779	0
86	20241002	181700	576545249	1779	1779	1779	1779	0
87	20241002	181600	576545249	1779	1779	1779	1779	0
88	20241002	181500	576545249	1779	1779	1779	1779	0
89	20241002	181400	576545249	1779	1779	1779	1779	0
90	20241002	181300	576545249	1779	1779	1779	1779	0
91	20241002	181200	576545249	1779	1779	1779	1779	0
92	20241002	181100	576545249	1779	1779	1779	1779	6230
93	20241002	181000	576545249	1779	1779	1779	1779	0
94	20241002	180900	576545249	1779	1779	1779	1779	0
95	20241002	180800	576545249	1779	1779	1779	1779	0
96	20241002	180700	576545249	1779	1779	1779	1779	0
97	20241002	180600	576545249	1779	1779	1779	1779	0
98	20241002	180500	576545249	1779	1779	1779	1779	0
99	20241002	180400	576545249	1779	1779	1779	1779	0
100	20241002	180300	576545249	1779	1779	1779	1779	0
101	20241002	180200	576545249	1779	1779	1779	1779	0
102	20241002	180100	576545249	1779	1779	1779	1779	0
103	20241002	180000	576545249	1779	1779	1779	1779	0
104	20241002	175900	576545249	1779	1779	1779	1779	0
105	20241002	175800	576545249	1779	1779	1779	1779	0
106	20241002	175700	576545249	1779	1779	1779	1779	0
107	20241002	175600	576545249	1779	1779	1779	1779	0
108	20241002	175500	576545249	1779	1779	1779	1779	0
109	20241002	175400	576545249	1779	1779	1779	1779	0
110	20241002	175300	576545249	1779	1779	1779	1779	0
111	20241002	175200	576545249	1779	1779	1779	1779	0
112	20241002	175100	576545249	1779	1779	1779	1779	0
113	20241002	175000	576545249	1779	1779	1779	1779	0
114	20241002	174900	576545249	1779	1779	1779	1779	0
115	20241002	174800	576545249	1779	1779	1779	1779	0
116	20241002	174700	576545249	1779	1779	1779	1779	0
117	20241002	174600	576545249	1779	1779	1779	1779	0
118	20241002	174500	576545249	1779	1779	1779	1779	0
119	20241002	174400	576545249	1779	1779	1779	1779	0
120	20241002	174300	576545249	1779	1779	1779	1779	0
121	20241002	174200	576545249	1779	1779	1779	1779	0
122	20241002	174100	576545249	1779	1779	1779	1779	6230
123	20241002	174000	576545249	1779	1779	1779	1779	0
124	20241002	173900	576545249	1779	1779	1779	1779	0
125	20241002	173800	576545249	1779	1779	1779	1779	0
126	20241002	173700	576545249	1779	1779	1779	1779	0
127	20241002	173600	576545249	1779	1779	1779	1779	0
128	20241002	173500	576545249	1779	1779	1779	1779	0
129	20241002	173400	576545249	1779	1779	1779	1779	0
130	20241002	173300	576545249	1779	1779	1779	1779	0
131	20241002	173200	576545249	1779	1779	1779	1779	0
132	20241002	173100	576545249	1779	1779	1779	1779	0
133	20241002	173000	576545249	1779	1779	1779	1779	0
134	20241002	172900	576545249	1779	1779	1779	1779	0
135	20241002	172800	576545249	1779	1779	1779	1779	0
136	20241002	172700	576545249	1779	1779	1779	1779	0
137	20241002	172600	576545249	1779	1779	1779	1779	0
138	20241002	172500	576545249	1779	1779	1779	1779	0
139	20241002	172400	576545249	1779	1779	1779	1779	0
140	20241002	172300	576545249	1779	1779	1779	1779	0
141	20241002	172200	576545249	1779	1779	1779	1779	0
142	20241002	172100	576545249	1779	1779	1779	1779	0
143	20241002	172000	576545249	1779	1779	1779	1779	0
144	20241002	171900	576545249	1779	1779	1779	1779	0
145	20241002	171800	576545249	1779	1779	1779	1779	0
146	20241002	171700	576545249	1779	1779	1779	1779	0
147	20241002	171600	576545249	1779	1779	1779	1779	0
148	20241002	171500	576545249	1779	1779	1779	1779	0
149	20241002	171400	576545249	1779	1779	1779	1779	0
150	20241002	171300	576545249	1779	1779	1779	1779	0
151	20241002	171200	576545249	1779	1779	1779	1779	0
152	20241002	171100	576545249	1779	1779	1779	1779	6230
153	20241002	171000	576545249	1779	1779	1779	1779	0
154	20241002	170900	576545249	1779	1779	1779	1779	0
155	20241002	170800	576545249	1779	1779	1779	1779	0
156	20241002	170700	576545249	1779	1779	1779	1779	0
157	20241002	170600	576545249	1779	1779	1779	1779	0
158	20241002	170500	576545249	1779	1779	1779	1779	0
159	20241002	170400	576545249	1779	1779	1779	1779	0
160	20241002	170300	576545249	1779	1779	1779	1779	0
161	20241002	170200	576545249	1779	1779	1779	1779	0
162	20241002	170100	576545249	1779	1779	1779	1779	0
163	20241002	170000	576545249	1779	1779	1779	1779	0
164	20241002	165900	576545249	1779	1779	1779	1779	0
165	20241002	165800	576545249	1779	1779	1779	1779	0
166	20241002	165700	576545249	1779	1779	1779	1779	0
167	20241002	165600	576545249	1779	1779	1779	1779	0
168	20241002	165500	576545249	1779	1779	1779	1779	0
169	20241002	165400	576545249	1779	1779	1779	1779	0
170	20241002	165300	576545249	1779	1779	1779	1779	0
171	20241002	165200	576545249	1779	1779	1779	1779	0
172	20241002	165100	576545249	1779	1779	1779	1779	0
173	20241002	165000	576545249	1779	1779	1779	1779	0
174	20241002	164900	576545249	1779	1779	1779	1779	0
175	20241002	164800	576545249	1779	1779	1779	1779	0
176	20241002	164700	576545249	1779	1779	1779	1779	0
177	20241002	164600	576545249	1779	1779	1779	1779	0
178	20241002	164500	576545249	1779	1779	1779	1779	0
179	20241002	164400	576545249	1779	1779	1779	1779	0
180	20241002	164300	576545249	1779	1779	1779	1779	0
181	20241002	164200	576545249	1779	1779	1779	1779	0
182	20241002	164100	576545249	1779	1779	1779	1779	6230
183	20241002	164000	576545249	1779	1779	1779	1779	0
184	20241002	163900	576545249	1779	1779	1779	1779	0
185	20241002	163800	576545249	1779	1779	1779	1779	0
186	20241002	163700	576545249	1779	1779	1779	1779	0
187	20241002	163600	576545249	1779	1779	1779	1779	0
188	20241002	163500	576545249	1779	1779	1779	1779	0
189	20241002	163400	576545249	1779	1779	1779	1779	0
190	20241002	163300	576545249	1779	1779	1779	1779	0
191	20241002	163200	576545249	1779	1779	1779	1779	0
192	20241002	163100	576545249	1779	1779	1779	1779	0
193	20241002	163000	576545249	1779	1779	1779	1779	0
194	20241002	162900	576545249	1779	1779	1779	1779	0
195	20241002	162800	576545249	1779	1779	1779	1779	0
196	20241002	162700	576545249	1779	1779	1779	1779	0
197	20241002	162600	576545249	1779	1779	1779	1779	0
198	20241002	162500	576545249	1779	1779	1779	1779	0
199	20241002	162400	576545249	1779	1779	1779	1779	0
200	20241002	162300	576545249	1779	1779	1779	1779	0
201	20241002	162200	576545249	1779	1779	1779	1779	0
202	20241002	162100	576545249	1779	1779	1779	1779	0
203	20241002	162000	576545249	1779	1779	1779	1779	0
204	20241002	161900	576545249	1779	1779	1779	1779	0
205	20241002	161800	576545249	1779	1779	1779	1779	0
206	20241002	161700	576545249	1779	1779	1779	1779	0
207	20241002	161600	576545249	1779	1779	1779	1779	0
208	20241002	161500	576545249	1779	1779	1779	1779	0
209	20241002	161400	576545249	1779	1779	1779	1779	0
210	20241002	161300	576545249	1779	1779	1779	1779	0
211	20241002	161200	576545249	1779	1779	1779	1779	0
212	20241002	161100	576545249	1779	1779	1779	1779	6230
213	20241002	161000	576545249	1779	1779	1779	1779	0
214	20241002	160900	576545249	1779	1779	1779	1779	0
215	20241002	160800	576545249	1779	1779	1779	1779	0
216	20241002	160700	576545249	1779	1779	1779	1779	0
217	20241002	160600	576545249	1779	1779	1779	1779	0
218	20241002	160500	576545249	1779	1779	1779	1779	0
219	20241002	160400	576545249	1779	1779	1779	1779	0
220	20241002	160300	576545249	1779	1779	1779	1779	0
221	20241002	160200	576545249	1779	1779	1779	1779	0
222	20241002	160100	576545249	1779	1779	1779	1779	0
223	20241002	160000	576545249	1779	1779	1779	1779	0
224	20241002	155900	576545249	1779	1779	1779	1779	0
225	20241002	155800	576545249	1779	1779	1779	1779	0
226	20241002	155700	576545249	1779	1779	1779	1779	0
227	20241002	155600	576545249	1779	1779	1779	1779	0
228	20241002	155500	576545249	1779	1779	1779	1779	0
229	20241002	155400	576545249	1779	1779	1779	1779	0
230	20241002	155300	576545249	1779	1779	1779	1779	0
231	20241002	155200	576545249	1779	1779	1779	1779	0
232	20241002	155100	576545249	1779	1779	1779	1779	0
233	20241002	155000	576545249	1779	1779	1779	1779	0
234	20241002	154900	576545249	1779	1779	1779	1779	0
235	20241002	154800	576545249	1779	1779	1779	1779	0
236	20241002	154700	576545249	1779	1779	1779	1779	0
237	20241002	154600	576545249	1779	1779	1779	1779	0
238	20241002	154500	576545249	1779	1779	1779	1779	0
239	20241002	154400	576545249	1779	1779	1779	1779	0
240	20241002	154300	576545249	1779	1779	1779	1779	0
241	20241002	154200	576545249	1779	1779	1779	1779	0
242	20241002	154100	576545249	1779	1779	1779	1779	6230
243	20241002	154000	576545249	1779	1779	1779	1779	0
244	20241002	153900	576545249	1779	1779	1779	1779	0
245	20241002	153800	576545249	1779	1779	1779	1779	0
246	20241002	153700	576545249	1779	1779	1779	1779	0
247	20241002	153600	576545249	1779	1779	1779	1779	0
248	20241002	153500	576545249	1779	1779	1779	1779	0
249	20241002	153400	576545249	1779	1779	1779	1779	0
250	20241002	153300	576545249	1779	1779	1779	1779	0
251	20241002	153200	576545249	1779	1779	1779	1779	0
252	20241002	153100	576545249	1779	1779	1779	1779	0
253	20241002	153000	576545249	1779	1779	1779	1779	6230
254	20241002	152900	565462079	1779	1779	1779	1779	0
255	20241002	152800	565462079	1779	1779	1779	1779	0
256	20241002	152700	565462079	1779	1779	1779	1779	0
257	20241002	152600	565462079	1779	1779	1779	1779	0
258	20241002	152500	565462079	1779	1779	1779	1779	0
259	20241002	152400	565462079	1779	1779	1779	1779	0
260	20241002	152300	565462079	1779	1779	1779	1779	0
261	20241002	152200	565462079	1779	1779	1779	1779	0
262	20241002	152100	565462079	1779	1779	1779	1779	0
263	20241002	152000	565462079	1779	1779	1779	1779	0
264	20241002	151900	565462079	1779	1778	1780	1773	841
265	20241002	151800	563968654	1779	1780	1787	1779	637
266	20241002	151700	562832910	1787	1779	1787	1779	488
267	20241002	151600	561963310	1779	1782	1787	1779	533
268	20241002	151500	561014994	1787	1788	1788	1783	194
269	20241002	151400	560668553	1785	1789	1789	1785	1334
270	20241002	151300	558282067	1789	1789	1789	1789	0
271	20241002	151200	558282067	1789	1789	1789	1789	205
272	20241002	151100	557915322	1789	1789	1789	1789	431
273	20241002	151000	557144263	1789	1781	1789	1781	280
274	20241002	150900	556645575	1781	1782	1782	1781	5
275	20241002	150800	556636668	1784	1796	1796	1784	7915
276	20241002	150700	542465157	1798	1798	1798	1798	54
277	20241002	150600	542368065	1796	1796	1796	1796	1078
278	20241002	150500	540431977	1799	1799	1799	1799	0
279	20241002	150400	540431977	1799	1797	1799	1797	4556
280	20241002	150300	532244841	1797	1797	1797	1797	150
281	20241002	150200	531975291	1797	1795	1797	1795	11
282	20241002	150100	531955544	1790	1790	1790	1790	2680
283	20241002	150000	527158344	1790	1797	1797	1790	2234
284	20241002	145900	523159477	1790	1791	1791	1790	12384
285	20241002	145800	500991417	1790	1790	1790	1790	0
286	20241002	145700	500991417	1790	1790	1790	1790	9956
287	20241002	145600	483170177	1797	1797	1797	1797	0
288	20241002	145500	483170177	1797	1795	1797	1790	10025
289	20241002	145400	465225287	1795	1795	1796	1795	4547
290	20241002	145300	457063421	1795	1795	1795	1795	1459
291	20241002	145200	454444516	1795	1795	1795	1795	2
292	20241002	145100	454440926	1790	1795	1795	1790	105
293	20241002	145000	454252946	1795	1790	1795	1788	186
294	20241002	144900	453920098	1795	1795	1795	1795	7
295	20241002	144800	453907533	1795	1795	1795	1795	1000
296	20241002	144700	452112533	1795	1795	1795	1795	0
297	20241002	144600	452112533	1795	1795	1795	1795	200
298	20241002	144500	451753533	1795	1795	1795	1795	436
299	20241002	144400	450970913	1795	1795	1795	1795	1
300	20241002	144300	450969118	1795	1795	1795	1795	0
301	20241002	144200	450969118	1795	1795	1795	1790	5
302	20241002	144100	450960158	1796	1795	1796	1795	13
303	20241002	144000	450936815	1795	1800	1800	1795	66
304	20241002	143900	450818090	1800	1800	1800	1800	51
305	20241002	143800	450726290	1800	1792	1800	1791	12
306	20241002	143700	450704777	1801	1801	1802	1796	30
307	20241002	143600	450650733	1795	1792	1795	1792	70
308	20241002	143500	450525281	1792	1792	1792	1792	45
309	20241002	143400	450444641	1787	1787	1787	1787	0
310	20241002	143300	450444641	1787	1788	1788	1787	107
311	20241002	143200	450253332	1792	1792	1792	1792	1
312	20241002	143100	450251540	1792	1792	1792	1792	0
313	20241002	143000	450251540	1792	1792	1792	1792	1
314	20241002	142900	450249748	1790	1791	1791	1788	1102
315	20241002	142800	448276603	1791	1791	1791	1791	47
316	20241002	142700	448192426	1795	1795	1795	1795	0
317	20241002	142600	448192426	1795	1799	1799	1795	2569
318	20241002	142500	443572480	1800	1800	1800	1800	0
319	20241002	142400	443572480	1800	1800	1800	1800	0
320	20241002	142300	443572480	1800	1800	1800	1800	100
321	20241002	142200	443392480	1802	1802	1802	1802	0
322	20241002	142100	443392480	1802	1802	1802	1802	8
323	20241002	142000	443378064	1802	1802	1802	1802	0
324	20241002	141900	443378064	1802	1802	1802	1802	0
325	20241002	141800	443378064	1802	1802	1802	1802	1
326	20241002	141700	443376262	1798	1798	1798	1798	0
327	20241002	141600	443376262	1798	1798	1798	1798	1
328	20241002	141500	443374464	1800	1802	1802	1800	112
329	20241002	141400	443172861	1805	1805	1805	1805	0
330	20241002	141300	443172861	1805	1805	1805	1805	50
331	20241002	141200	443082611	1805	1804	1805	1804	13
332	20241002	141100	443059147	1805	1805	1805	1805	0
333	20241002	141000	443059147	1805	1805	1805	1805	50
334	20241002	140900	442968897	1805	1805	1805	1805	11
335	20241002	140800	442949042	1806	1806	1806	1806	0
336	20241002	140700	442949042	1806	1806	1806	1806	0
337	20241002	140600	442949042	1806	1805	1806	1805	3
338	20241002	140500	442943626	1805	1805	1805	1805	0
339	20241002	140400	442943626	1805	1805	1805	1805	0
340	20241002	140300	442943626	1805	1805	1805	1805	0
341	20241002	140200	442943626	1805	1805	1805	1805	500
342	20241002	140100	442041126	1806	1806	1806	1806	0
343	20241002	140000	442041126	1806	1801	1806	1801	3
344	20241002	135900	442035714	1800	1800	1800	1800	40
345	20241002	135800	441963714	1808	1808	1808	1808	30
346	20241002	135700	441909474	1808	1808	1808	1808	0
347	20241002	135600	441909474	1808	1808	1808	1808	2
348	20241002	135500	441905858	1809	1796	1809	1796	432
349	20241002	135400	441127770	1796	1794	1796	1794	611
350	20241002	135300	440031625	1794	1794	1794	1794	21
351	20241002	135200	439993951	1794	1793	1794	1793	1396
352	20241002	135100	437490908	1793	1779	1793	1779	49
353	20241002	135000	437403079	1781	1783	1783	1780	5282
354	20241002	134900	428001100	1784	1794	1794	1784	151
355	20241002	134800	427730274	1794	1793	1794	1793	2
356	20241002	134700	427726687	1781	1781	1781	1781	0
357	20241002	134600	427726687	1781	1781	1781	1781	119
358	20241002	134500	427514748	1791	1797	1797	1789	5
359	20241002	134400	427505786	1789	1781	1789	1780	1039
360	20241002	134300	425656053	1789	1786	1789	1781	11
361	20241002	134200	425636429	1780	1781	1781	1780	400
362	20241002	134100	424924411	1789	1790	1790	1789	6
363	20241002	134000	424913676	1791	1792	1792	1791	209
364	20241002	133900	424539149	1792	1792	1792	1792	168
365	20241002	133800	424238093	1780	1799	1799	1780	2504
366	20241002	133700	419774629	1799	1785	1799	1785	11
367	20241002	133600	419754882	1785	1785	1785	1785	3
368	20241002	133500	419749527	1785	1785	1785	1785	0
369	20241002	133400	419749527	1785	1781	1785	1780	471
370	20241002	133300	418911080	1780	1785	1785	1780	677
371	20241002	133200	417705016	1785	1785	1785	1785	28
372	20241002	133100	417655036	1781	1785	1801	1781	47
373	20241002	133000	417571182	1786	1786	1786	1786	497
374	20241002	132900	416683540	1786	1785	1786	1785	2
375	20241002	132800	416679969	1782	1782	1782	1781	2439
376	20241002	132700	412335443	1782	1783	1783	1782	323
377	20241002	132600	411759836	1783	1783	1783	1783	231
378	20241002	132500	411347963	1783	1783	1783	1783	134
379	20241002	132400	411109041	1782	1782	1782	1782	1
380	20241002	132300	411107259	1782	1783	1783	1782	294
381	20241002	132200	410583348	1783	1786	1786	1783	876
382	20241002	132100	409019685	1785	1788	1788	1783	961
383	20241002	132000	407304549	1788	1795	1795	1788	315
384	20241002	131900	406741265	1795	1795	1795	1795	9
385	20241002	131800	406725110	1795	1793	1795	1791	444
386	20241002	131700	405929463	1793	1793	1793	1793	0
387	20241002	131600	405929463	1793	1793	1793	1792	860
388	20241002	131500	404387496	1793	1794	1794	1793	500
389	20241002	131400	403490843	1793	1793	1793	1793	18
390	20241002	131300	403458569	1801	1801	1801	1801	7
391	20241002	131200	403445962	1801	1801	1801	1801	22
392	20241002	131100	403406340	1801	1801	1801	1801	1
393	20241002	131000	403404539	1801	1801	1801	1801	0
394	20241002	130900	403404539	1801	1801	1801	1801	0
395	20241002	130800	403404539	1801	1801	1801	1801	20
396	20241002	130700	403368519	1801	1801	1801	1801	7
397	20241002	130600	403355912	1801	1801	1801	1801	106
398	20241002	130500	403165006	1810	1810	1810	1810	9
399	20241002	130400	403148716	1798	1796	1798	1788	3528
400	20241002	130300	396828943	1796	1801	1801	1796	6529
401	20241002	130200	385085136	1802	1806	1806	1802	3478
402	20241002	130100	378813285	1810	1810	1810	1810	20
403	20241002	130000	378777085	1810	1810	1810	1810	6
404	20241002	125900	378766225	1810	1810	1810	1810	600
405	20241002	125800	377680225	1810	1810	1810	1810	1
406	20241002	125700	377678415	1807	1807	1807	1807	0
407	20241002	125600	377678415	1807	1807	1807	1807	301
408	20241002	125500	377134508	1807	1807	1807	1807	0
409	20241002	125400	377134508	1807	1806	1807	1806	1785
410	20241002	125300	373909035	1806	1806	1806	1806	0
411	20241002	125200	373909035	1806	1806	1806	1806	0
412	20241002	125100	373909035	1806	1807	1807	1806	499
413	20241002	125000	373007481	1807	1808	1808	1807	839
414	20241002	124900	371490952	1810	1810	1810	1810	0
415	20241002	124800	371490952	1810	1810	1810	1810	5
416	20241002	124700	371481902	1810	1810	1810	1810	0
417	20241002	124600	371481902	1810	1810	1810	1810	0
418	20241002	124500	371481902	1810	1810	1810	1810	0
419	20241002	124400	371481902	1810	1810	1810	1810	893
420	20241002	124300	369865572	1815	1817	1817	1815	4099
421	20241002	124200	362425884	1822	1822	1822	1822	1
422	20241002	124100	362424062	1822	1815	1822	1815	27
423	20241002	124000	362375050	1815	1820	1820	1815	22
424	20241002	123900	362335115	1815	1823	1823	1815	39
425	20241002	123800	362264157	1822	1822	1822	1822	0
426	20241002	123700	362264157	1822	1815	1822	1815	6517
427	20241002	123600	350405310	1815	1820	1820	1815	7
428	20241002	123500	350392575	1815	1815	1815	1815	1
429	20241002	123400	350390760	1820	1820	1820	1820	0
430	20241002	123300	350390760	1820	1815	1820	1815	32
431	20241002	123200	350332610	1820	1820	1820	1820	0
432	20241002	123100	350332610	1820	1815	1820	1815	28
433	20241002	123000	350281655	1820	1820	1820	1820	50
434	20241002	122900	350190655	1820	1820	1820	1820	0
435	20241002	122800	350190655	1820	1820	1820	1820	0
436	20241002	122700	350190655	1820	1820	1820	1820	4
437	20241002	122600	350183375	1820	1820	1820	1820	0
438	20241002	122500	350183375	1820	1820	1820	1820	0
439	20241002	122400	350183375	1820	1820	1820	1820	0
440	20241002	122300	350183375	1820	1820	1820	1820	0
441	20241002	122200	350183375	1820	1820	1820	1820	761
442	20241002	122100	348798355	1820	1820	1820	1820	20
443	20241002	122000	348761955	1820	1820	1820	1820	0
444	20241002	121900	348761955	1820	1820	1820	1820	0
445	20241002	121800	348761955	1820	1820	1820	1820	19
446	20241002	121700	348727375	1820	1816	1820	1815	5
447	20241002	121600	348718294	1815	1820	1820	1815	202
448	20241002	121500	348350664	1820	1820	1820	1820	0
449	20241002	121400	348350664	1820	1819	1820	1819	1025
450	20241002	121300	346486121	1819	1819	1819	1819	0
451	20241002	121200	346486121	1819	1819	1819	1819	0
452	20241002	121100	346486121	1819	1819	1819	1819	14
453	20241002	121000	346460655	1820	1820	1820	1820	5
454	20241002	120900	346451555	1820	1815	1820	1815	6
455	20241002	120800	346440660	1820	1820	1820	1820	0
456	20241002	120700	346440660	1820	1820	1820	1820	0
457	20241002	120600	346440660	1820	1820	1820	1815	363
458	20241002	120500	345780005	1820	1820	1820	1820	100
459	20241002	120400	345598005	1820	1814	1820	1814	200
460	20241002	120300	345234059	1819	1813	1819	1813	400
461	20241002	120200	344508457	1808	1808	1808	1808	4
462	20241002	120100	344501225	1813	1813	1813	1813	8
463	20241002	120000	344486721	1813	1813	1813	1813	0
464	20241002	115900	344486721	1813	1813	1813	1813	2
465	20241002	115800	344483095	1813	1813	1813	1813	0
466	20241002	115700	344483095	1813	1813	1813	1813	0
467	20241002	115600	344483095	1813	1813	1813	1813	200
468	20241002	115500	344120495	1813	1813	1813	1813	0
469	20241002	115400	344120495	1813	1813	1813	1813	0
470	20241002	115300	344120495	1813	1813	1813	1813	502
471	20241002	115200	343210369	1813	1813	1813	1813	10
472	20241002	115100	343192239	1818	1818	1818	1818	0
473	20241002	115000	343192239	1818	1818	1818	1818	0
474	20241002	114900	343192239	1818	1818	1818	1818	0
475	20241002	114800	343192239	1818	1818	1818	1818	100
476	20241002	114700	343010439	1818	1808	1818	1808	3
477	20241002	114600	343004995	1819	1819	1819	1819	100
478	20241002	114500	342823095	1819	1819	1819	1819	0
479	20241002	114400	342823095	1819	1819	1819	1815	594
480	20241002	114300	341742613	1819	1807	1819	1807	49
481	20241002	114200	341654046	1807	1807	1807	1807	9
482	20241002	114100	341637783	1808	1808	1808	1808	210
483	20241002	114000	341258103	1808	1808	1808	1808	2
484	20241002	113900	341254487	1820	1821	1821	1820	34
485	20241002	113800	341192597	1821	1814	1821	1805	1641
486	20241002	113700	338221967	1821	1814	1821	1814	500
487	20241002	113600	337311999	1821	1821	1821	1818	22
488	20241002	113500	337271966	1820	1820	1820	1820	0
489	20241002	113400	337271966	1820	1813	1820	1813	1189
490	20241002	113300	335108292	1813	1813	1813	1813	251
491	20241002	113200	334653229	1813	1813	1813	1813	0
492	20241002	113100	334653229	1813	1813	1813	1813	0
493	20241002	113000	334653229	1813	1813	1813	1813	27
494	20241002	112900	334604278	1813	1813	1813	1813	12
495	20241002	112800	334582522	1813	1813	1813	1813	6
496	20241002	112700	334571644	1813	1813	1813	1813	0
497	20241002	112600	334571644	1813	1811	1813	1811	1430
498	20241002	112500	331981844	1811	1813	1813	1811	1024
499	20241002	112400	330127360	1813	1813	1813	1813	0
500	20241002	112300	330127360	1813	1813	1813	1811	500
501	20241002	112200	329221060	1811	1813	1813	1811	115
502	20241002	112100	329012775	1813	1818	1818	1813	2
503	20241002	112000	329009144	1812	1819	1819	1812	969
504	20241002	111900	327252798	1819	1819	1819	1819	0
505	20241002	111800	327252798	1819	1819	1819	1817	4
506	20241002	111700	327245525	1818	1813	1818	1813	125
507	20241002	111600	327018875	1818	1818	1818	1818	100
508	20241002	111500	326837075	1818	1814	1818	1814	911
509	20241002	111400	325184517	1814	1814	1814	1814	400
510	20241002	111300	324458917	1812	1814	1814	1812	300
511	20241002	111200	323915117	1814	1814	1814	1812	1394
512	20241002	111100	321388401	1814	1814	1814	1813	233
513	20241002	111000	320965839	1814	1814	1814	1812	990
514	20241002	110900	319170301	1814	1814	1814	1814	1
515	20241002	110800	319168487	1813	1814	1814	1813	152
516	20241002	110700	318892761	1814	1814	1814	1814	1
517	20241002	110600	318890947	1814	1814	1814	1814	500
518	20241002	110500	317983947	1814	1814	1814	1814	100
519	20241002	110400	317802547	1814	1810	1814	1802	790
520	20241002	110300	316377390	1814	1814	1814	1814	300
521	20241002	110200	315833190	1814	1814	1814	1814	100
522	20241002	110100	315651790	1810	1810	1810	1810	0
523	20241002	110000	315651790	1810	1814	1814	1810	50
524	20241002	105900	315561130	1814	1814	1814	1814	55
525	20241002	105800	315461360	1814	1814	1814	1814	0
526	20241002	105700	315461360	1814	1806	1814	1806	212
527	20241002	105600	315077562	1806	1806	1806	1806	100
528	20241002	105500	314896962	1804	1803	1804	1803	118
529	20241002	105400	314684190	1804	1806	1806	1804	976
530	20241002	105300	312922219	1814	1814	1814	1814	0
531	20241002	105200	312922219	1814	1809	1814	1809	3
532	20241002	105100	312916787	1809	1809	1809	1809	100
533	20241002	105000	312735887	1814	1814	1814	1814	0
534	20241002	104900	312735887	1814	1814	1814	1814	1
535	20241002	104800	312734073	1803	1814	1814	1803	1307
536	20241002	104700	310376394	1814	1814	1814	1814	1000
537	20241002	104600	308562394	1814	1807	1814	1804	896
538	20241002	104500	306944654	1808	1808	1808	1805	4128
539	20241002	104400	299484436	1808	1809	1809	1808	967
540	20241002	104300	297736088	1821	1821	1821	1821	0
541	20241002	104200	297736088	1821	1819	1821	1810	894
542	20241002	104100	296109891	1820	1820	1820	1820	0
543	20241002	104000	296109891	1820	1809	1820	1808	1089
544	20241002	103900	294137915	1819	1810	1819	1809	244
545	20241002	103800	293696507	1810	1814	1814	1810	2918
546	20241002	103700	288408735	1825	1825	1825	1825	119
547	20241002	103600	288191560	1822	1822	1825	1822	104
548	20241002	103500	288002069	1825	1830	1830	1825	102
549	20241002	103400	287815909	1830	1830	1830	1830	0
550	20241002	103300	287815909	1830	1830	1830	1830	6
551	20241002	103200	287804929	1830	1829	1830	1829	43
552	20241002	103100	287726249	1830	1827	1830	1827	200
553	20241002	103000	287360339	1827	1822	1827	1809	3891
554	20241002	102900	280261065	1818	1818	1818	1818	69
555	20241002	102800	280135623	1822	1821	1822	1821	2000
556	20241002	102700	276491961	1822	1819	1822	1818	201
557	20241002	102600	276126043	1822	1819	1822	1819	200
558	20241002	102500	275761943	1822	1822	1822	1822	209
559	20241002	102400	275381145	1822	1821	1822	1821	200
560	20241002	102300	275016845	1821	1821	1822	1812	436
561	20241002	102200	274223006	1822	1817	1822	1817	301
562	20241002	102100	273674594	1822	1822	1822	1822	0
563	20241002	102000	273674594	1822	1822	1822	1822	200
564	20241002	101900	273310194	1824	1815	1824	1811	862
565	20241002	101800	271748055	1827	1818	1827	1818	200
566	20241002	101700	271383555	1827	1816	1827	1816	2870
567	20241002	101600	266169435	1816	1830	1830	1816	5766
568	20241002	101500	255661678	1830	1824	1830	1824	7603
569	20241002	101400	241783150	1824	1824	1824	1824	200
570	20241002	101300	241418350	1824	1823	1824	1823	245
571	20241002	101200	240971592	1824	1824	1824	1820	478
572	20241002	101100	240100120	1824	1819	1824	1816	600
573	20241002	101000	239007330	1824	1825	1825	1824	300
574	20241002	100900	238459930	1826	1820	1826	1820	2519
575	20241002	100800	233872508	1820	1808	1820	1808	10264
576	20241002	100700	215306052	1808	1808	1808	1808	0
577	20241002	100600	215306052	1808	1808	1808	1808	30
578	20241002	100500	215251812	1809	1802	1809	1802	3312
579	20241002	100400	209283455	1802	1802	1802	1802	2
580	20241002	100300	209279851	1808	1800	1808	1791	4041
581	20241002	100200	202022228	1800	1808	1808	1800	17
582	20241002	100100	201991516	1808	1808	1808	1808	0
583	20241002	100000	201991516	1808	1807	1808	1807	150
584	20241002	095900	201720332	1808	1800	1808	1800	1849
585	20241002	095800	198391836	1807	1807	1807	1807	110
586	20241002	095700	198193066	1807	1807	1807	1807	0
587	20241002	095600	198193066	1807	1802	1807	1802	161
588	20241002	095500	197902144	1808	1794	1808	1794	171
589	20241002	095400	197595356	1795	1795	1806	1795	1070
590	20241002	095300	195674695	1809	1809	1809	1809	122
591	20241002	095200	195453997	1809	1809	1809	1795	973
592	20241002	095100	193704452	1809	1801	1809	1800	1677
593	20241002	095000	190685840	1801	1808	1813	1801	2991
594	20241002	094900	185278843	1808	1800	1808	1800	862
595	20241002	094800	183726435	1800	1800	1800	1800	0
596	20241002	094700	183726435	1800	1800	1810	1800	1415
597	20241002	094600	181179285	1800	1810	1810	1800	1005
598	20241002	094500	179370275	1811	1812	1812	1811	662
599	20241002	094400	178170831	1813	1789	1813	1786	4850
600	20241002	094300	169436709	1795	1795	1795	1795	3662
601	20241002	094200	162863419	1698	1698	1698	1698	0
602	20241002	094100	162863419	1698	1817	1817	1698	30863
603	20241002	094000	107641887	1827	1827	1827	1827	0
604	20241002	093900	107641887	1827	1824	1827	1824	886
605	20241002	093800	106024572	1827	1827	1827	1827	0
606	20241002	093700	106024572	1827	1827	1827	1827	8
607	20241002	093600	106009956	1827	1827	1827	1827	7
608	20241002	093500	105997167	1827	1817	1827	1817	31
609	20241002	093400	105940830	1817	1817	1817	1817	87
610	20241002	093300	105782751	1817	1817	1817	1817	1
611	20241002	093200	105780934	1817	1817	1817	1817	67
612	20241002	093100	105659195	1808	1812	1812	1808	2522
613	20241002	093000	101096291	1812	1812	1812	1812	8673
614	20241002	092900	85380815	1812	1809	1812	1809	2197
615	20241002	092800	81406208	1809	1810	1811	1809	1049
616	20241002	092700	79507737	1810	1817	1817	1810	1149
617	20241002	092600	77427739	1812	1815	1818	1812	518
618	20241002	092500	76486693	1818	1818	1818	1818	100
619	20241002	092400	76304893	1827	1827	1827	1827	0
620	20241002	092300	76304893	1827	1828	1828	1827	8
621	20241002	092200	76290272	1828	1811	1828	1811	2167
622	20241002	092100	72351161	1811	1829	1829	1811	3274
623	20241002	092000	66372167	1832	1832	1832	1832	1
624	20241002	091900	66370335	1810	1825	1825	1810	278
625	20241002	091800	65866344	1825	1827	1827	1825	875
626	20241002	091700	64268669	1825	1834	1834	1825	16
627	20241002	091600	64239449	1834	1837	1837	1834	339
628	20241002	091500	63617015	1837	1843	1843	1837	17
629	20241002	091400	63585749	1844	1831	1844	1826	2258
630	20241002	091300	59439326	1825	1826	1827	1825	1743
631	20241002	091200	56258347	1825	1838	1838	1810	1039
632	20241002	091100	54363633	1838	1822	1838	1808	1747
633	20241002	091000	51197478	1825	1830	1848	1825	8211
634	20241002	090900	36171605	1830	1831	1831	1830	5090
635	20241002	090800	26855130	1851	1838	1852	1838	601
636	20241002	090700	25743747	1831	1832	1848	1830	2119
637	20241002	090600	21863337	1832	1838	1855	1832	1652
638	20241002	090500	18832480	1856	1839	1856	1839	2063
639	20241002	090400	15003739	1856	1856	1856	1856	100
640	20241002	090300	14818139	1862	1872	1872	1839	630
641	20241002	090200	13658888	1840	1855	1855	1840	1754
642	20241002	090100	10412739	1856	1877	1886	1855	933
643	20241002	090000	8663040	1878	1886	1886	1878	4596