KissMeData/217730/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204400	273143300	1676	1676	1676	1676	4574
3	20241002	204300	273143300	1676	1676	1676	1676	0
4	20241002	204200	273143300	1676	1676	1676	1676	0
5	20241002	204100	273143300	1676	1676	1676	1676	0
6	20241002	204000	273143300	1676	1676	1676	1676	0
7	20241002	203900	273143300	1676	1676	1676	1676	0
8	20241002	203800	273143300	1676	1676	1676	1676	0
9	20241002	203700	273143300	1676	1676	1676	1676	0
10	20241002	203600	273143300	1676	1676	1676	1676	0
11	20241002	203500	273143300	1676	1676	1676	1676	0
12	20241002	203400	273143300	1676	1676	1676	1676	0
13	20241002	203300	273143300	1676	1676	1676	1676	0
14	20241002	203200	273143300	1676	1676	1676	1676	0
15	20241002	203100	273143300	1676	1676	1676	1676	0
16	20241002	203000	273143300	1676	1676	1676	1676	0
17	20241002	202900	273143300	1676	1676	1676	1676	0
18	20241002	202800	273143300	1676	1676	1676	1676	0
19	20241002	202700	273143300	1676	1676	1676	1676	0
20	20241002	202600	273143300	1676	1676	1676	1676	0
21	20241002	202500	273143300	1676	1676	1676	1676	0
22	20241002	202400	273143300	1676	1676	1676	1676	0
23	20241002	202300	273143300	1676	1676	1676	1676	0
24	20241002	202200	273143300	1676	1676	1676	1676	0
25	20241002	202100	273143300	1676	1676	1676	1676	0
26	20241002	202000	273143300	1676	1676	1676	1676	0
27	20241002	201900	273143300	1676	1676	1676	1676	0
28	20241002	201800	273143300	1676	1676	1676	1676	0
29	20241002	201700	273143300	1676	1676	1676	1676	0
30	20241002	201600	273143300	1676	1676	1676	1676	0
31	20241002	201500	273143300	1676	1676	1676	1676	0
32	20241002	201400	273143300	1676	1676	1676	1676	4574
33	20241002	201300	273143300	1676	1676	1676	1676	0
34	20241002	201200	273143300	1676	1676	1676	1676	0
35	20241002	201100	273143300	1676	1676	1676	1676	0
36	20241002	201000	273143300	1676	1676	1676	1676	0
37	20241002	200900	273143300	1676	1676	1676	1676	0
38	20241002	200800	273143300	1676	1676	1676	1676	0
39	20241002	200700	273143300	1676	1676	1676	1676	0
40	20241002	200600	273143300	1676	1676	1676	1676	0
41	20241002	200500	273143300	1676	1676	1676	1676	0
42	20241002	200400	273143300	1676	1676	1676	1676	0
43	20241002	200300	273143300	1676	1676	1676	1676	0
44	20241002	200200	273143300	1676	1676	1676	1676	0
45	20241002	200100	273143300	1676	1676	1676	1676	0
46	20241002	200000	273143300	1676	1676	1676	1676	0
47	20241002	195900	273143300	1676	1676	1676	1676	0
48	20241002	195800	273143300	1676	1676	1676	1676	0
49	20241002	195700	273143300	1676	1676	1676	1676	0
50	20241002	195600	273143300	1676	1676	1676	1676	0
51	20241002	195500	273143300	1676	1676	1676	1676	0
52	20241002	195400	273143300	1676	1676	1676	1676	0
53	20241002	195300	273143300	1676	1676	1676	1676	0
54	20241002	195200	273143300	1676	1676	1676	1676	0
55	20241002	195100	273143300	1676	1676	1676	1676	0
56	20241002	195000	273143300	1676	1676	1676	1676	0
57	20241002	194900	273143300	1676	1676	1676	1676	0
58	20241002	194800	273143300	1676	1676	1676	1676	0
59	20241002	194700	273143300	1676	1676	1676	1676	0
60	20241002	194600	273143300	1676	1676	1676	1676	0
61	20241002	194500	273143300	1676	1676	1676	1676	0
62	20241002	194400	273143300	1676	1676	1676	1676	4574
63	20241002	194300	273143300	1676	1676	1676	1676	0
64	20241002	194200	273143300	1676	1676	1676	1676	0
65	20241002	194100	273143300	1676	1676	1676	1676	0
66	20241002	194000	273143300	1676	1676	1676	1676	0
67	20241002	193900	273143300	1676	1676	1676	1676	0
68	20241002	193800	273143300	1676	1676	1676	1676	0
69	20241002	193700	273143300	1676	1676	1676	1676	0
70	20241002	193600	273143300	1676	1676	1676	1676	0
71	20241002	193500	273143300	1676	1676	1676	1676	0
72	20241002	193400	273143300	1676	1676	1676	1676	0
73	20241002	193300	273143300	1676	1676	1676	1676	0
74	20241002	193200	273143300	1676	1676	1676	1676	0
75	20241002	193100	273143300	1676	1676	1676	1676	0
76	20241002	193000	273143300	1676	1676	1676	1676	0
77	20241002	192900	273143300	1676	1676	1676	1676	0
78	20241002	192800	273143300	1676	1676	1676	1676	0
79	20241002	192700	273143300	1676	1676	1676	1676	0
80	20241002	192600	273143300	1676	1676	1676	1676	0
81	20241002	192500	273143300	1676	1676	1676	1676	0
82	20241002	192400	273143300	1676	1676	1676	1676	0
83	20241002	192300	273143300	1676	1676	1676	1676	0
84	20241002	192200	273143300	1676	1676	1676	1676	0
85	20241002	192100	273143300	1676	1676	1676	1676	0
86	20241002	192000	273143300	1676	1676	1676	1676	0
87	20241002	191900	273143300	1676	1676	1676	1676	0
88	20241002	191800	273143300	1676	1676	1676	1676	0
89	20241002	191700	273143300	1676	1676	1676	1676	0
90	20241002	191600	273143300	1676	1676	1676	1676	0
91	20241002	191500	273143300	1676	1676	1676	1676	0
92	20241002	191400	273143300	1676	1676	1676	1676	4574
93	20241002	191300	273143300	1676	1676	1676	1676	0
94	20241002	191200	273143300	1676	1676	1676	1676	0
95	20241002	191100	273143300	1676	1676	1676	1676	0
96	20241002	191000	273143300	1676	1676	1676	1676	0
97	20241002	190900	273143300	1676	1676	1676	1676	0
98	20241002	190800	273143300	1676	1676	1676	1676	0
99	20241002	190700	273143300	1676	1676	1676	1676	0
100	20241002	190600	273143300	1676	1676	1676	1676	0
101	20241002	190500	273143300	1676	1676	1676	1676	0
102	20241002	190400	273143300	1676	1676	1676	1676	0
103	20241002	190300	273143300	1676	1676	1676	1676	0
104	20241002	190200	273143300	1676	1676	1676	1676	0
105	20241002	190100	273143300	1676	1676	1676	1676	0
106	20241002	190000	273143300	1676	1676	1676	1676	0
107	20241002	185900	273143300	1676	1676	1676	1676	0
108	20241002	185800	273143300	1676	1676	1676	1676	0
109	20241002	185700	273143300	1676	1676	1676	1676	0
110	20241002	185600	273143300	1676	1676	1676	1676	0
111	20241002	185500	273143300	1676	1676	1676	1676	0
112	20241002	185400	273143300	1676	1676	1676	1676	0
113	20241002	185300	273143300	1676	1676	1676	1676	0
114	20241002	185200	273143300	1676	1676	1676	1676	0
115	20241002	185100	273143300	1676	1676	1676	1676	0
116	20241002	185000	273143300	1676	1676	1676	1676	0
117	20241002	184900	273143300	1676	1676	1676	1676	0
118	20241002	184800	273143300	1676	1676	1676	1676	0
119	20241002	184700	273143300	1676	1676	1676	1676	0
120	20241002	184600	273143300	1676	1676	1676	1676	0
121	20241002	184500	273143300	1676	1676	1676	1676	0
122	20241002	184400	273143300	1676	1676	1676	1676	4574
123	20241002	184300	273143300	1676	1676	1676	1676	0
124	20241002	184200	273143300	1676	1676	1676	1676	0
125	20241002	184100	273143300	1676	1676	1676	1676	0
126	20241002	184000	273143300	1676	1676	1676	1676	0
127	20241002	183900	273143300	1676	1676	1676	1676	0
128	20241002	183800	273143300	1676	1676	1676	1676	0
129	20241002	183700	273143300	1676	1676	1676	1676	0
130	20241002	183600	273143300	1676	1676	1676	1676	0
131	20241002	183500	273143300	1676	1676	1676	1676	0
132	20241002	183400	273143300	1676	1676	1676	1676	0
133	20241002	183300	273143300	1676	1676	1676	1676	0
134	20241002	183200	273143300	1676	1676	1676	1676	0
135	20241002	183100	273143300	1676	1676	1676	1676	0
136	20241002	183000	273143300	1676	1676	1676	1676	0
137	20241002	182900	273143300	1676	1676	1676	1676	0
138	20241002	182800	273143300	1676	1676	1676	1676	0
139	20241002	182700	273143300	1676	1676	1676	1676	0
140	20241002	182600	273143300	1676	1676	1676	1676	0
141	20241002	182500	273143300	1676	1676	1676	1676	0
142	20241002	182400	273143300	1676	1676	1676	1676	0
143	20241002	182300	273143300	1676	1676	1676	1676	0
144	20241002	182200	273143300	1676	1676	1676	1676	0
145	20241002	182100	273143300	1676	1676	1676	1676	0
146	20241002	182000	273143300	1676	1676	1676	1676	0
147	20241002	181900	273143300	1676	1676	1676	1676	0
148	20241002	181800	273143300	1676	1676	1676	1676	0
149	20241002	181700	273143300	1676	1676	1676	1676	0
150	20241002	181600	273143300	1676	1676	1676	1676	0
151	20241002	181500	273143300	1676	1676	1676	1676	0
152	20241002	181400	273143300	1676	1676	1676	1676	4574
153	20241002	181300	273143300	1676	1676	1676	1676	0
154	20241002	181200	273143300	1676	1676	1676	1676	0
155	20241002	181100	273143300	1676	1676	1676	1676	0
156	20241002	181000	273143300	1676	1676	1676	1676	0
157	20241002	180900	273143300	1676	1676	1676	1676	0
158	20241002	180800	273143300	1676	1676	1676	1676	0
159	20241002	180700	273143300	1676	1676	1676	1676	0
160	20241002	180600	273143300	1676	1676	1676	1676	0
161	20241002	180500	273143300	1676	1676	1676	1676	0
162	20241002	180400	273143300	1676	1676	1676	1676	0
163	20241002	180300	273143300	1676	1676	1676	1676	0
164	20241002	180200	273143300	1676	1676	1676	1676	0
165	20241002	180100	273143300	1676	1676	1676	1676	0
166	20241002	180000	273143300	1676	1676	1676	1676	0
167	20241002	175900	273143300	1676	1676	1676	1676	0
168	20241002	175800	273143300	1676	1676	1676	1676	0
169	20241002	175700	273143300	1676	1676	1676	1676	0
170	20241002	175600	273143300	1676	1676	1676	1676	0
171	20241002	175500	273143300	1676	1676	1676	1676	0
172	20241002	175400	273143300	1676	1676	1676	1676	0
173	20241002	175300	273143300	1676	1676	1676	1676	0
174	20241002	175200	273143300	1676	1676	1676	1676	0
175	20241002	175100	273143300	1676	1676	1676	1676	0
176	20241002	175000	273143300	1676	1676	1676	1676	0
177	20241002	174900	273143300	1676	1676	1676	1676	0
178	20241002	174800	273143300	1676	1676	1676	1676	0
179	20241002	174700	273143300	1676	1676	1676	1676	0
180	20241002	174600	273143300	1676	1676	1676	1676	0
181	20241002	174500	273143300	1676	1676	1676	1676	0
182	20241002	174400	273143300	1676	1676	1676	1676	4574
183	20241002	174300	273143300	1676	1676	1676	1676	0
184	20241002	174200	273143300	1676	1676	1676	1676	0
185	20241002	174100	273143300	1676	1676	1676	1676	0
186	20241002	174000	273143300	1676	1676	1676	1676	0
187	20241002	173900	273143300	1676	1676	1676	1676	0
188	20241002	173800	273143300	1676	1676	1676	1676	0
189	20241002	173700	273143300	1676	1676	1676	1676	0
190	20241002	173600	273143300	1676	1676	1676	1676	0
191	20241002	173500	273143300	1676	1676	1676	1676	0
192	20241002	173400	273143300	1676	1676	1676	1676	0
193	20241002	173300	273143300	1676	1676	1676	1676	0
194	20241002	173200	273143300	1676	1676	1676	1676	0
195	20241002	173100	273143300	1676	1676	1676	1676	0
196	20241002	173000	273143300	1676	1676	1676	1676	0
197	20241002	172900	273143300	1676	1676	1676	1676	0
198	20241002	172800	273143300	1676	1676	1676	1676	0
199	20241002	172700	273143300	1676	1676	1676	1676	0
200	20241002	172600	273143300	1676	1676	1676	1676	0
201	20241002	172500	273143300	1676	1676	1676	1676	0
202	20241002	172400	273143300	1676	1676	1676	1676	0
203	20241002	172300	273143300	1676	1676	1676	1676	0
204	20241002	172200	273143300	1676	1676	1676	1676	0
205	20241002	172100	273143300	1676	1676	1676	1676	0
206	20241002	172000	273143300	1676	1676	1676	1676	0
207	20241002	171900	273143300	1676	1676	1676	1676	0
208	20241002	171800	273143300	1676	1676	1676	1676	0
209	20241002	171700	273143300	1676	1676	1676	1676	0
210	20241002	171600	273143300	1676	1676	1676	1676	0
211	20241002	171500	273143300	1676	1676	1676	1676	0
212	20241002	171400	273143300	1676	1676	1676	1676	4574
213	20241002	171300	273143300	1676	1676	1676	1676	0
214	20241002	171200	273143300	1676	1676	1676	1676	0
215	20241002	171100	273143300	1676	1676	1676	1676	0
216	20241002	171000	273143300	1676	1676	1676	1676	0
217	20241002	170900	273143300	1676	1676	1676	1676	0
218	20241002	170800	273143300	1676	1676	1676	1676	0
219	20241002	170700	273143300	1676	1676	1676	1676	0
220	20241002	170600	273143300	1676	1676	1676	1676	0
221	20241002	170500	273143300	1676	1676	1676	1676	0
222	20241002	170400	273143300	1676	1676	1676	1676	0
223	20241002	170300	273143300	1676	1676	1676	1676	0
224	20241002	170200	273143300	1676	1676	1676	1676	0
225	20241002	170100	273143300	1676	1676	1676	1676	0
226	20241002	170000	273143300	1676	1676	1676	1676	0
227	20241002	165900	273143300	1676	1676	1676	1676	0
228	20241002	165800	273143300	1676	1676	1676	1676	0
229	20241002	165700	273143300	1676	1676	1676	1676	0
230	20241002	165600	273143300	1676	1676	1676	1676	0
231	20241002	165500	273143300	1676	1676	1676	1676	0
232	20241002	165400	273143300	1676	1676	1676	1676	0
233	20241002	165300	273143300	1676	1676	1676	1676	0
234	20241002	165200	273143300	1676	1676	1676	1676	0
235	20241002	165100	273143300	1676	1676	1676	1676	0
236	20241002	165000	273143300	1676	1676	1676	1676	0
237	20241002	164900	273143300	1676	1676	1676	1676	0
238	20241002	164800	273143300	1676	1676	1676	1676	0
239	20241002	164700	273143300	1676	1676	1676	1676	0
240	20241002	164600	273143300	1676	1676	1676	1676	0
241	20241002	164500	273143300	1676	1676	1676	1676	0
242	20241002	164400	273143300	1676	1676	1676	1676	4574
243	20241002	164300	273143300	1676	1676	1676	1676	0
244	20241002	164200	273143300	1676	1676	1676	1676	0
245	20241002	164100	273143300	1676	1676	1676	1676	0
246	20241002	164000	273143300	1676	1676	1676	1676	0
247	20241002	163900	273143300	1676	1676	1676	1676	0
248	20241002	163800	273143300	1676	1676	1676	1676	0
249	20241002	163700	273143300	1676	1676	1676	1676	0
250	20241002	163600	273143300	1676	1676	1676	1676	0
251	20241002	163500	273143300	1676	1676	1676	1676	0
252	20241002	163400	273143300	1676	1676	1676	1676	0
253	20241002	163300	273143300	1676	1676	1676	1676	0
254	20241002	163200	273143300	1676	1676	1676	1676	0
255	20241002	163100	273143300	1676	1676	1676	1676	0
256	20241002	163000	273143300	1676	1676	1676	1676	0
257	20241002	162900	273143300	1676	1676	1676	1676	0
258	20241002	162800	273143300	1676	1676	1676	1676	0
259	20241002	162700	273143300	1676	1676	1676	1676	0
260	20241002	162600	273143300	1676	1676	1676	1676	0
261	20241002	162500	273143300	1676	1676	1676	1676	0
262	20241002	162400	273143300	1676	1676	1676	1676	0
263	20241002	162300	273143300	1676	1676	1676	1676	0
264	20241002	162200	273143300	1676	1676	1676	1676	0
265	20241002	162100	273143300	1676	1676	1676	1676	0
266	20241002	162000	273143300	1676	1676	1676	1676	0
267	20241002	161900	273143300	1676	1676	1676	1676	0
268	20241002	161800	273143300	1676	1676	1676	1676	0
269	20241002	161700	273143300	1676	1676	1676	1676	0
270	20241002	161600	273143300	1676	1676	1676	1676	0
271	20241002	161500	273143300	1676	1676	1676	1676	0
272	20241002	161400	273143300	1676	1676	1676	1676	4574
273	20241002	161300	273143300	1676	1676	1676	1676	0
274	20241002	161200	273143300	1676	1676	1676	1676	0
275	20241002	161100	273143300	1676	1676	1676	1676	0
276	20241002	161000	273143300	1676	1676	1676	1676	0
277	20241002	160900	273143300	1676	1676	1676	1676	0
278	20241002	160800	273143300	1676	1676	1676	1676	0
279	20241002	160700	273143300	1676	1676	1676	1676	0
280	20241002	160600	273143300	1676	1676	1676	1676	0
281	20241002	160500	273143300	1676	1676	1676	1676	0
282	20241002	160400	273143300	1676	1676	1676	1676	0
283	20241002	160300	273143300	1676	1676	1676	1676	0
284	20241002	160200	273143300	1676	1676	1676	1676	0
285	20241002	160100	273143300	1676	1676	1676	1676	0
286	20241002	160000	273143300	1676	1676	1676	1676	0
287	20241002	155900	273143300	1676	1676	1676	1676	0
288	20241002	155800	273143300	1676	1676	1676	1676	0
289	20241002	155700	273143300	1676	1676	1676	1676	0
290	20241002	155600	273143300	1676	1676	1676	1676	0
291	20241002	155500	273143300	1676	1676	1676	1676	0
292	20241002	155400	273143300	1676	1676	1676	1676	0
293	20241002	155300	273143300	1676	1676	1676	1676	0
294	20241002	155200	273143300	1676	1676	1676	1676	0
295	20241002	155100	273143300	1676	1676	1676	1676	0
296	20241002	155000	273143300	1676	1676	1676	1676	0
297	20241002	154900	273143300	1676	1676	1676	1676	0
298	20241002	154800	273143300	1676	1676	1676	1676	0
299	20241002	154700	273143300	1676	1676	1676	1676	0
300	20241002	154600	273143300	1676	1676	1676	1676	0
301	20241002	154500	273143300	1676	1676	1676	1676	0
302	20241002	154400	273143300	1676	1676	1676	1676	4574
303	20241002	154300	273143300	1676	1676	1676	1676	0
304	20241002	154200	273143300	1676	1676	1676	1676	0
305	20241002	154100	273143300	1676	1676	1676	1676	0
306	20241002	154000	273143300	1676	1676	1676	1676	0
307	20241002	153900	273143300	1676	1676	1676	1676	0
308	20241002	153800	273143300	1676	1676	1676	1676	0
309	20241002	153700	273143300	1676	1676	1676	1676	0
310	20241002	153600	273143300	1676	1676	1676	1676	0
311	20241002	153500	273143300	1676	1676	1676	1676	0
312	20241002	153400	273143300	1676	1676	1676	1676	0
313	20241002	153300	273143300	1676	1676	1676	1676	0
314	20241002	153200	273143300	1676	1676	1676	1676	0
315	20241002	153100	273143300	1676	1676	1676	1676	0
316	20241002	153000	273143300	1676	1676	1676	1676	4574
317	20241002	152900	265477276	1674	1674	1674	1674	0
318	20241002	152800	265477276	1674	1674	1674	1674	0
319	20241002	152700	265477276	1674	1674	1674	1674	0
320	20241002	152600	265477276	1674	1674	1674	1674	0
321	20241002	152500	265477276	1674	1674	1674	1674	0
322	20241002	152400	265477276	1674	1674	1674	1674	0
323	20241002	152300	265477276	1674	1674	1674	1674	0
324	20241002	152200	265477276	1674	1674	1674	1674	0
325	20241002	152100	265477276	1674	1674	1674	1674	0
326	20241002	152000	265477276	1674	1674	1674	1674	0
327	20241002	151900	265477276	1674	1674	1674	1674	400
328	20241002	151800	264807676	1674	1674	1674	1674	59
329	20241002	151700	264708910	1676	1676	1676	1676	0
330	20241002	151600	264708910	1676	1665	1676	1665	13
331	20241002	151500	264687133	1676	1676	1676	1676	12
332	20241002	151400	264667021	1665	1676	1676	1665	14
333	20241002	151300	264643568	1676	1676	1676	1676	101
334	20241002	151200	264474292	1665	1665	1665	1665	40
335	20241002	151100	264407692	1675	1675	1675	1675	66
336	20241002	151000	264297142	1676	1666	1676	1666	609
337	20241002	150900	263281368	1678	1678	1678	1678	0
338	20241002	150800	263281368	1678	1678	1678	1678	0
339	20241002	150700	263281368	1678	1678	1678	1678	0
340	20241002	150600	263281368	1678	1666	1678	1666	210
341	20241002	150500	262931448	1666	1668	1668	1666	467
342	20241002	150400	262153199	1679	1679	1679	1679	17
343	20241002	150300	262124656	1668	1679	1679	1668	477
344	20241002	150200	261328294	1678	1678	1678	1678	950
345	20241002	150100	259734194	1678	1678	1678	1678	500
346	20241002	150000	258895194	1667	1667	1667	1667	0
347	20241002	145900	258895194	1667	1667	1667	1667	0
348	20241002	145800	258895194	1667	1678	1678	1667	281
349	20241002	145700	258426756	1667	1667	1667	1667	16
350	20241002	145600	258400084	1678	1678	1678	1678	0
351	20241002	145500	258400084	1678	1667	1678	1667	576
352	20241002	145400	257434392	1678	1667	1678	1667	112
353	20241002	145300	257247677	1668	1671	1671	1668	1001
354	20241002	145200	255576506	1678	1678	1678	1678	0
355	20241002	145100	255576506	1678	1678	1678	1678	0
356	20241002	145000	255576506	1678	1678	1678	1678	50
357	20241002	144900	255492606	1679	1664	1679	1663	558
358	20241002	144800	254563724	1679	1672	1679	1662	733
359	20241002	144700	253340761	1670	1670	1670	1670	1500
360	20241002	144600	250835761	1672	1672	1672	1672	0
361	20241002	144500	250835761	1672	1672	1672	1672	45
362	20241002	144400	250760521	1669	1660	1669	1658	2170
363	20241002	144300	247157317	1669	1664	1669	1660	7370
364	20241002	144200	234908048	1664	1664	1664	1664	39
365	20241002	144100	234843152	1664	1666	1666	1664	2374
366	20241002	144000	230892055	1666	1668	1668	1666	4667
367	20241002	143900	223112175	1669	1669	1669	1669	15
368	20241002	143800	223087140	1667	1667	1667	1667	0
369	20241002	143700	223087140	1667	1667	1667	1667	0
370	20241002	143600	223087140	1667	1669	1669	1667	1608
371	20241002	143500	220405680	1669	1669	1669	1669	2
372	20241002	143400	220402342	1669	1669	1669	1669	0
373	20241002	143300	220402342	1669	1669	1669	1669	0
374	20241002	143200	220402342	1669	1669	1669	1669	0
375	20241002	143100	220402342	1669	1671	1672	1669	215
376	20241002	143000	220043296	1672	1672	1672	1668	519
377	20241002	142900	219177128	1672	1670	1672	1670	4
378	20241002	142800	219170446	1670	1681	1681	1670	9110
379	20241002	142700	203929029	1676	1678	1678	1676	5214
380	20241002	142600	195190264	1680	1687	1687	1680	525
381	20241002	142500	194307025	1688	1688	1688	1688	21
382	20241002	142400	194271577	1688	1688	1688	1688	0
383	20241002	142300	194271577	1688	1688	1688	1688	0
384	20241002	142200	194271577	1688	1688	1688	1688	10
385	20241002	142100	194254697	1680	1680	1680	1680	0
386	20241002	142000	194254697	1680	1680	1680	1680	0
387	20241002	141900	194254697	1680	1680	1680	1680	0
388	20241002	141800	194254697	1680	1680	1680	1680	152
389	20241002	141700	193999337	1688	1688	1688	1688	0
390	20241002	141600	193999337	1688	1688	1688	1688	100
391	20241002	141500	193830537	1688	1688	1688	1688	29
392	20241002	141400	193781585	1680	1680	1680	1680	76
393	20241002	141300	193653905	1688	1688	1688	1688	0
394	20241002	141200	193653905	1688	1688	1688	1688	177
395	20241002	141100	193355129	1688	1688	1688	1688	89
396	20241002	141000	193204897	1680	1680	1680	1680	0
397	20241002	140900	193204897	1680	1680	1680	1680	48
398	20241002	140800	193124257	1688	1688	1688	1688	0
399	20241002	140700	193124257	1688	1688	1688	1688	1
400	20241002	140600	193122569	1680	1681	1681	1680	3030
401	20241002	140500	188031918	1688	1688	1688	1688	0
402	20241002	140400	188031918	1688	1687	1688	1687	115
403	20241002	140300	187837912	1687	1680	1687	1680	501
404	20241002	140200	186996225	1681	1681	1681	1681	100
405	20241002	140100	186828125	1682	1682	1682	1682	400
406	20241002	140000	186155325	1684	1690	1690	1684	1409
407	20241002	135900	183781236	1685	1686	1686	1684	628
408	20241002	135800	182722582	1690	1690	1690	1690	129
409	20241002	135700	182504572	1686	1690	1690	1686	224
410	20241002	135600	182126108	1691	1691	1691	1691	43
411	20241002	135500	182053395	1701	1701	1701	1701	0
412	20241002	135400	182053395	1701	1701	1701	1701	3
413	20241002	135300	182048292	1701	1701	1701	1701	0
414	20241002	135200	182048292	1701	1701	1701	1701	0
415	20241002	135100	182048292	1701	1701	1701	1701	0
416	20241002	135000	182048292	1701	1701	1701	1701	1
417	20241002	134900	182046591	1701	1701	1701	1701	46
418	20241002	134800	181968345	1701	1701	1701	1701	0
419	20241002	134700	181968345	1701	1701	1701	1701	0
420	20241002	134600	181968345	1701	1700	1701	1700	25
421	20241002	134500	181925844	1699	1700	1701	1685	115
422	20241002	134400	181731053	1684	1684	1684	1684	0
423	20241002	134300	181731053	1684	1684	1684	1684	0
424	20241002	134200	181731053	1684	1684	1684	1684	1
425	20241002	134100	181729369	1701	1690	1701	1685	5114
426	20241002	134000	173107951	1703	1703	1703	1703	0
427	20241002	133900	173107951	1703	1703	1703	1703	13
428	20241002	133800	173085812	1690	1703	1703	1690	5000
429	20241002	133700	164617254	1715	1715	1715	1715	0
430	20241002	133600	164617254	1715	1715	1715	1715	1
431	20241002	133500	164615539	1706	1717	1717	1706	3308
432	20241002	133400	158942470	1706	1706	1706	1706	40
433	20241002	133300	158874230	1720	1720	1720	1720	0
434	20241002	133200	158874230	1720	1720	1720	1720	0
435	20241002	133100	158874230	1720	1720	1720	1720	0
436	20241002	133000	158874230	1720	1720	1720	1720	0
437	20241002	132900	158874230	1720	1706	1720	1706	316
438	20241002	132800	158335120	1720	1706	1720	1706	2
439	20241002	132700	158331694	1707	1707	1707	1707	0
440	20241002	132600	158331694	1707	1707	1707	1707	34
441	20241002	132500	158273656	1723	1723	1723	1723	0
442	20241002	132400	158273656	1723	1723	1723	1723	48
443	20241002	132300	158190952	1723	1720	1724	1720	30
444	20241002	132200	158139277	1724	1724	1724	1724	0
445	20241002	132100	158139277	1724	1724	1724	1724	1
446	20241002	132000	158137553	1708	1707	1727	1707	1205
447	20241002	131900	156061591	1721	1721	1721	1715	32
448	20241002	131800	156006699	1721	1721	1721	1721	98
449	20241002	131700	155838041	1722	1713	1722	1712	499
450	20241002	131600	154983445	1713	1733	1733	1713	818
451	20241002	131500	153581331	1733	1715	1733	1713	400
452	20241002	131400	152894013	1713	1732	1754	1713	1476
453	20241002	131300	150340587	1765	1708	1777	1708	12178
454	20241002	131200	129151053	1708	1708	1708	1708	0
455	20241002	131100	129151053	1708	1708	1708	1708	1
456	20241002	131000	129149345	1704	1704	1704	1704	0
457	20241002	130900	129149345	1704	1704	1704	1704	0
458	20241002	130800	129149345	1704	1708	1708	1704	112
459	20241002	130700	128958097	1708	1708	1708	1708	0
460	20241002	130600	128958097	1708	1708	1708	1704	27
461	20241002	130500	128911989	1708	1708	1708	1708	1
462	20241002	130400	128910281	1704	1704	1704	1704	1
463	20241002	130300	128908577	1708	1708	1708	1708	0
464	20241002	130200	128908577	1708	1708	1708	1708	0
465	20241002	130100	128908577	1708	1708	1708	1708	0
466	20241002	130000	128908577	1708	1708	1708	1708	0
467	20241002	125900	128908577	1708	1708	1708	1708	10
468	20241002	125800	128891497	1708	1708	1708	1708	0
469	20241002	125700	128891497	1708	1708	1708	1708	0
470	20241002	125600	128891497	1708	1708	1708	1708	0
471	20241002	125500	128891497	1708	1708	1708	1708	0
472	20241002	125400	128891497	1708	1708	1708	1708	0
473	20241002	125300	128891497	1708	1708	1708	1708	108
474	20241002	125200	128707033	1708	1704	1708	1704	971
475	20241002	125100	127052445	1704	1703	1704	1703	47
476	20241002	125000	126972387	1704	1704	1704	1704	313
477	20241002	124900	126439035	1704	1710	1710	1704	388
478	20241002	124800	125777817	1709	1709	1709	1709	0
479	20241002	124700	125777817	1709	1708	1709	1708	376
480	20241002	124600	125135533	1708	1708	1708	1708	75
481	20241002	124500	125007433	1708	1708	1708	1708	5
482	20241002	124400	124998893	1708	1708	1708	1708	10
483	20241002	124300	124981813	1706	1706	1706	1706	149
484	20241002	124200	124727619	1708	1708	1708	1708	0
485	20241002	124100	124727619	1708	1708	1708	1708	0
486	20241002	124000	124727619	1708	1707	1708	1707	303
487	20241002	123900	124210385	1700	1707	1707	1700	72
488	20241002	123800	124087964	1706	1706	1706	1706	0
489	20241002	123700	124087964	1706	1706	1706	1706	0
490	20241002	123600	124087964	1706	1706	1706	1706	0
491	20241002	123500	124087964	1706	1706	1706	1706	1
492	20241002	123400	124086258	1706	1706	1706	1706	3
493	20241002	123300	124081140	1706	1706	1706	1706	1
494	20241002	123200	124079434	1706	1706	1706	1706	0
495	20241002	123100	124079434	1706	1700	1707	1700	78
496	20241002	123000	123946821	1707	1707	1707	1707	0
497	20241002	122900	123946821	1707	1707	1707	1707	0
498	20241002	122800	123946821	1707	1707	1707	1707	0
499	20241002	122700	123946821	1707	1707	1707	1707	0
500	20241002	122600	123946821	1707	1707	1707	1707	0
501	20241002	122500	123946821	1707	1696	1707	1696	3756
502	20241002	122400	117568113	1696	1696	1696	1696	198
503	20241002	122300	117232305	1696	1696	1696	1696	0
504	20241002	122200	117232305	1696	1696	1696	1696	0
505	20241002	122100	117232305	1696	1696	1696	1696	5
506	20241002	122000	117223825	1696	1696	1696	1696	500
507	20241002	121900	116375825	1697	1697	1697	1697	0
508	20241002	121800	116375825	1697	1697	1697	1696	151
509	20241002	121700	116119628	1697	1697	1697	1697	0
510	20241002	121600	116119628	1697	1697	1697	1697	1
511	20241002	121500	116117931	1697	1697	1697	1687	149
512	20241002	121400	115866078	1697	1697	1697	1697	0
513	20241002	121300	115866078	1697	1697	1697	1697	0
514	20241002	121200	115866078	1697	1688	1697	1688	292
515	20241002	121100	115372822	1688	1688	1688	1688	313
516	20241002	121000	114844478	1697	1697	1697	1697	0
517	20241002	120900	114844478	1697	1697	1697	1697	0
518	20241002	120800	114844478	1697	1697	1697	1697	0
519	20241002	120700	114844478	1697	1697	1697	1697	0
520	20241002	120600	114844478	1697	1697	1697	1697	0
521	20241002	120500	114844478	1697	1697	1697	1697	0
522	20241002	120400	114844478	1697	1697	1697	1688	457
523	20241002	120300	114072639	1697	1697	1697	1697	1
524	20241002	120200	114070942	1688	1688	1688	1688	0
525	20241002	120100	114070942	1688	1688	1688	1688	337
526	20241002	120000	113502086	1688	1690	1690	1688	101
527	20241002	115900	113331398	1699	1699	1699	1699	0
528	20241002	115800	113331398	1699	1699	1699	1699	0
529	20241002	115700	113331398	1699	1699	1699	1699	0
530	20241002	115600	113331398	1699	1699	1699	1699	0
531	20241002	115500	113331398	1699	1699	1699	1699	0
532	20241002	115400	113331398	1699	1699	1699	1699	0
533	20241002	115300	113331398	1699	1699	1699	1699	0
534	20241002	115200	113331398	1699	1699	1699	1699	0
535	20241002	115100	113331398	1699	1699	1699	1699	0
536	20241002	115000	113331398	1699	1699	1699	1699	0
537	20241002	114900	113331398	1699	1699	1699	1699	0
538	20241002	114800	113331398	1699	1699	1699	1699	9
539	20241002	114700	113316107	1699	1699	1699	1699	0
540	20241002	114600	113316107	1699	1699	1699	1699	0
541	20241002	114500	113316107	1699	1699	1699	1699	0
542	20241002	114400	113316107	1699	1699	1699	1699	0
543	20241002	114300	113316107	1699	1699	1699	1699	0
544	20241002	114200	113316107	1699	1699	1699	1699	3
545	20241002	114100	113311010	1697	1697	1697	1697	8345
546	20241002	114000	99149545	1697	1698	1698	1697	2726
547	20241002	113900	94522274	1699	1699	1699	1699	0
548	20241002	113800	94522274	1699	1699	1699	1699	0
549	20241002	113700	94522274	1699	1699	1699	1699	0
550	20241002	113600	94522274	1699	1699	1699	1699	0
551	20241002	113500	94522274	1699	1699	1700	1699	146
552	20241002	113400	94274210	1699	1699	1699	1699	0
553	20241002	113300	94274210	1699	1700	1700	1699	116
554	20241002	113200	94077125	1700	1700	1700	1700	0
555	20241002	113100	94077125	1700	1700	1700	1700	81
556	20241002	113000	93939425	1701	1701	1701	1701	0
557	20241002	112900	93939425	1701	1701	1701	1701	20
558	20241002	112800	93905405	1701	1701	1701	1701	0
559	20241002	112700	93905405	1701	1701	1701	1701	58
560	20241002	112600	93806747	1701	1701	1701	1701	0
561	20241002	112500	93806747	1701	1701	1701	1701	0
562	20241002	112400	93806747	1701	1701	1701	1701	0
563	20241002	112300	93806747	1701	1701	1701	1701	0
564	20241002	112200	93806747	1701	1701	1701	1701	0
565	20241002	112100	93806747	1701	1701	1701	1701	93
566	20241002	112000	93648554	1701	1701	1701	1701	0
567	20241002	111900	93648554	1701	1701	1701	1701	2
568	20241002	111800	93645152	1701	1701	1701	1701	0
569	20241002	111700	93645152	1701	1701	1701	1701	76
570	20241002	111600	93515876	1708	1708	1708	1708	90
571	20241002	111500	93362156	1708	1708	1708	1706	130
572	20241002	111400	93140146	1708	1708	1708	1708	89
573	20241002	111300	92988134	1708	1708	1708	1708	0
574	20241002	111200	92988134	1708	1708	1708	1708	0
575	20241002	111100	92988134	1708	1708	1708	1708	0
576	20241002	111000	92988134	1708	1708	1708	1708	0
577	20241002	110900	92988134	1708	1708	1708	1708	15
578	20241002	110800	92962514	1708	1708	1708	1708	58
579	20241002	110700	92863450	1700	1700	1700	1700	200
580	20241002	110600	92523450	1708	1708	1708	1708	0
581	20241002	110500	92523450	1708	1708	1708	1708	0
582	20241002	110400	92523450	1708	1708	1708	1708	0
583	20241002	110300	92523450	1708	1708	1708	1708	0
584	20241002	110200	92523450	1708	1708	1708	1708	0
585	20241002	110100	92523450	1708	1708	1708	1708	0
586	20241002	110000	92523450	1708	1708	1708	1708	20
587	20241002	105900	92489290	1709	1709	1709	1709	0
588	20241002	105800	92489290	1709	1709	1709	1709	0
589	20241002	105700	92489290	1709	1709	1709	1709	0
590	20241002	105600	92489290	1709	1709	1709	1709	0
591	20241002	105500	92489290	1709	1709	1709	1709	1
592	20241002	105400	92487581	1699	1709	1709	1699	11
593	20241002	105300	92468792	1709	1709	1709	1709	0
594	20241002	105200	92468792	1709	1709	1709	1709	13
595	20241002	105100	92446575	1699	1699	1699	1699	0
596	20241002	105000	92446575	1699	1699	1699	1699	0
597	20241002	104900	92446575	1699	1699	1699	1699	0
598	20241002	104800	92446575	1699	1699	1699	1699	28
599	20241002	104700	92399003	1709	1709	1709	1709	0
600	20241002	104600	92399003	1709	1709	1709	1709	0
601	20241002	104500	92399003	1709	1709	1709	1709	1
602	20241002	104400	92397294	1709	1700	1709	1699	319
603	20241002	104300	91855152	1708	1708	1708	1708	0
604	20241002	104200	91855152	1708	1708	1708	1708	0
605	20241002	104100	91855152	1708	1708	1708	1708	78
606	20241002	104000	91721928	1698	1699	1699	1698	86
607	20241002	103900	91575890	1709	1699	1709	1699	1162
608	20241002	103800	89595032	1699	1711	1711	1699	688
609	20241002	103700	88425976	1699	1716	1716	1699	490
610	20241002	103600	87591828	1716	1710	1716	1710	9
611	20241002	103500	87576390	1716	1716	1716	1716	0
612	20241002	103400	87576390	1716	1716	1716	1716	0
613	20241002	103300	87576390	1716	1716	1716	1716	300
614	20241002	103200	87061590	1716	1716	1716	1716	10
615	20241002	103100	87044430	1716	1713	1716	1713	1501
616	20241002	103000	84470015	1698	1698	1698	1698	0
617	20241002	102900	84470015	1698	1698	1698	1698	0
618	20241002	102800	84470015	1698	1698	1698	1698	0
619	20241002	102700	84470015	1698	1698	1698	1698	4
620	20241002	102600	84463223	1713	1713	1713	1713	0
621	20241002	102500	84463223	1713	1709	1713	1709	304
622	20241002	102400	83943607	1697	1697	1697	1697	0
623	20241002	102300	83943607	1697	1713	1713	1697	1033
624	20241002	102200	82190154	1713	1713	1713	1713	0
625	20241002	102100	82190154	1713	1713	1713	1713	1
626	20241002	102000	82188441	1700	1697	1700	1697	1467
627	20241002	101900	79697370	1697	1697	1697	1697	2
628	20241002	101800	79693976	1697	1697	1697	1697	1
629	20241002	101700	79692279	1697	1697	1697	1697	0
630	20241002	101600	79692279	1697	1697	1697	1697	2
631	20241002	101500	79688885	1697	1697	1697	1697	0
632	20241002	101400	79688885	1697	1697	1697	1697	0
633	20241002	101300	79688885	1697	1697	1697	1697	50
634	20241002	101200	79604035	1697	1697	1697	1697	11
635	20241002	101100	79585368	1685	1685	1685	1685	0
636	20241002	101000	79585368	1685	1685	1685	1685	0
637	20241002	100900	79585368	1685	1685	1685	1685	0
638	20241002	100800	79585368	1685	1685	1685	1685	0
639	20241002	100700	79585368	1685	1688	1688	1685	1332
640	20241002	100600	77340868	1695	1698	1698	1695	7
641	20241002	100500	77328997	1699	1699	1699	1699	0
642	20241002	100400	77328997	1699	1699	1699	1699	0
643	20241002	100300	77328997	1699	1690	1699	1689	1001
644	20241002	100200	75638197	1690	1690	1690	1690	0
645	20241002	100100	75638197	1690	1689	1690	1689	1171
646	20241002	100000	73660358	1689	1690	1692	1689	781
647	20241002	095900	72339835	1689	1692	1692	1689	171
648	20241002	095800	72050991	1692	1692	1692	1692	0
649	20241002	095700	72050991	1692	1692	1692	1692	500
650	20241002	095600	71204991	1694	1694	1694	1694	0
651	20241002	095500	71204991	1694	1699	1699	1690	126
652	20241002	095400	70992038	1690	1691	1691	1690	187
653	20241002	095300	70675997	1699	1699	1699	1699	500
654	20241002	095200	69826497	1699	1699	1699	1699	185
655	20241002	095100	69512182	1699	1699	1699	1699	0
656	20241002	095000	69512182	1699	1699	1699	1699	500
657	20241002	094900	68662682	1699	1689	1699	1689	340
658	20241002	094800	68088412	1695	1695	1695	1695	0
659	20241002	094700	68088412	1695	1700	1700	1695	17
660	20241002	094600	68059581	1700	1700	1700	1700	8
661	20241002	094500	68045981	1700	1700	1700	1700	9
662	20241002	094400	68030681	1700	1700	1700	1700	10
663	20241002	094300	68013681	1700	1690	1700	1689	800
664	20241002	094200	66655839	1714	1714	1714	1714	0
665	20241002	094100	66655839	1714	1714	1714	1714	1
666	20241002	094000	66654125	1689	1689	1689	1689	0
667	20241002	093900	66654125	1689	1689	1689	1689	11
668	20241002	093800	66635546	1715	1712	1715	1712	1030
669	20241002	093700	64869741	1713	1713	1713	1713	0
670	20241002	093600	64869741	1713	1713	1713	1713	300
671	20241002	093500	64355841	1712	1712	1712	1712	1
672	20241002	093400	64354129	1708	1709	1709	1708	100
673	20241002	093300	64183279	1708	1708	1708	1708	131
674	20241002	093200	63959531	1691	1691	1691	1691	400
675	20241002	093100	63283131	1691	1691	1691	1691	0
676	20241002	093000	63283131	1691	1691	1691	1691	0
677	20241002	092900	63283131	1691	1691	1691	1691	0
678	20241002	092800	63283131	1691	1691	1691	1691	61
679	20241002	092700	63179980	1691	1691	1691	1691	92
680	20241002	092600	63024408	1691	1691	1691	1691	102
681	20241002	092500	62851926	1689	1682	1689	1682	2297
682	20241002	092400	58982664	1681	1681	1681	1681	0
683	20241002	092300	58982664	1681	1680	1681	1680	5120
684	20241002	092200	50380944	1681	1681	1681	1681	0
685	20241002	092100	50380944	1681	1681	1681	1681	0
686	20241002	092000	50380944	1681	1679	1681	1679	319
687	20241002	091900	49845077	1681	1681	1681	1681	1
688	20241002	091800	49843396	1665	1665	1665	1665	0
689	20241002	091700	49843396	1665	1665	1665	1665	374
690	20241002	091600	49220686	1665	1665	1665	1665	30
691	20241002	091500	49170736	1664	1665	1665	1664	359
692	20241002	091400	48573030	1664	1670	1670	1664	3402
693	20241002	091300	42904921	1665	1668	1668	1665	5784
694	20241002	091200	33270435	1667	1671	1671	1667	1966
695	20241002	091100	29988629	1671	1672	1672	1667	3524
696	20241002	091000	24106100	1672	1672	1672	1672	310
697	20241002	090900	23587780	1670	1670	1670	1670	0
698	20241002	090800	23587780	1670	1670	1670	1670	0
699	20241002	090700	23587780	1670	1671	1671	1670	1700
700	20241002	090600	20748310	1670	1683	1691	1670	6527
701	20241002	090500	9815462	1683	1693	1693	1683	162
702	20241002	090400	9541632	1709	1693	1709	1693	505
703	20241002	090300	8680211	1693	1694	1694	1693	792
704	20241002	090200	7338575	1694	1703	1720	1693	1409
705	20241002	090100	4946988	1703	1703	1703	1703	0
706	20241002	090000	4946988	1703	1710	1710	1703	2893