KissMeData/088800/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	200000	19207757522	970	970	970	970	87059
3	20241002	195900	19207757522	970	970	970	970	0
4	20241002	195800	19207757522	970	970	970	970	0
5	20241002	195700	19207757522	970	970	970	970	0
6	20241002	195600	19207757522	970	970	970	970	0
7	20241002	195500	19207757522	970	970	970	970	0
8	20241002	195400	19207757522	970	970	970	970	0
9	20241002	195300	19207757522	970	970	970	970	0
10	20241002	195200	19207757522	970	970	970	970	0
11	20241002	195100	19207757522	970	970	970	970	0
12	20241002	195000	19207757522	970	970	970	970	0
13	20241002	194900	19207757522	970	970	970	970	0
14	20241002	194800	19207757522	970	970	970	970	0
15	20241002	194700	19207757522	970	970	970	970	0
16	20241002	194600	19207757522	970	970	970	970	0
17	20241002	194500	19207757522	970	970	970	970	0
18	20241002	194400	19207757522	970	970	970	970	0
19	20241002	194300	19207757522	970	970	970	970	0
20	20241002	194200	19207757522	970	970	970	970	0
21	20241002	194100	19207757522	970	970	970	970	0
22	20241002	194000	19207757522	970	970	970	970	0
23	20241002	193900	19207757522	970	970	970	970	0
24	20241002	193800	19207757522	970	970	970	970	0
25	20241002	193700	19207757522	970	970	970	970	0
26	20241002	193600	19207757522	970	970	970	970	0
27	20241002	193500	19207757522	970	970	970	970	0
28	20241002	193400	19207757522	970	970	970	970	0
29	20241002	193300	19207757522	970	970	970	970	0
30	20241002	193200	19207757522	970	970	970	970	0
31	20241002	193100	19207757522	970	970	970	970	0
32	20241002	193000	19207757522	970	970	970	970	87059
33	20241002	192900	19207757522	970	970	970	970	0
34	20241002	192800	19207757522	970	970	970	970	0
35	20241002	192700	19207757522	970	970	970	970	0
36	20241002	192600	19207757522	970	970	970	970	0
37	20241002	192500	19207757522	970	970	970	970	0
38	20241002	192400	19207757522	970	970	970	970	0
39	20241002	192300	19207757522	970	970	970	970	0
40	20241002	192200	19207757522	970	970	970	970	0
41	20241002	192100	19207757522	970	970	970	970	0
42	20241002	192000	19207757522	970	970	970	970	0
43	20241002	191900	19207757522	970	970	970	970	0
44	20241002	191800	19207757522	970	970	970	970	0
45	20241002	191700	19207757522	970	970	970	970	0
46	20241002	191600	19207757522	970	970	970	970	0
47	20241002	191500	19207757522	970	970	970	970	0
48	20241002	191400	19207757522	970	970	970	970	0
49	20241002	191300	19207757522	970	970	970	970	0
50	20241002	191200	19207757522	970	970	970	970	0
51	20241002	191100	19207757522	970	970	970	970	0
52	20241002	191000	19207757522	970	970	970	970	0
53	20241002	190900	19207757522	970	970	970	970	0
54	20241002	190800	19207757522	970	970	970	970	0
55	20241002	190700	19207757522	970	970	970	970	0
56	20241002	190600	19207757522	970	970	970	970	0
57	20241002	190500	19207757522	970	970	970	970	0
58	20241002	190400	19207757522	970	970	970	970	0
59	20241002	190300	19207757522	970	970	970	970	0
60	20241002	190200	19207757522	970	970	970	970	0
61	20241002	190100	19207757522	970	970	970	970	0
62	20241002	190000	19207757522	970	970	970	970	87059
63	20241002	185900	19207757522	970	970	970	970	0
64	20241002	185800	19207757522	970	970	970	970	0
65	20241002	185700	19207757522	970	970	970	970	0
66	20241002	185600	19207757522	970	970	970	970	0
67	20241002	185500	19207757522	970	970	970	970	0
68	20241002	185400	19207757522	970	970	970	970	0
69	20241002	185300	19207757522	970	970	970	970	0
70	20241002	185200	19207757522	970	970	970	970	0
71	20241002	185100	19207757522	970	970	970	970	0
72	20241002	185000	19207757522	970	970	970	970	0
73	20241002	184900	19207757522	970	970	970	970	0
74	20241002	184800	19207757522	970	970	970	970	0
75	20241002	184700	19207757522	970	970	970	970	0
76	20241002	184600	19207757522	970	970	970	970	0
77	20241002	184500	19207757522	970	970	970	970	0
78	20241002	184400	19207757522	970	970	970	970	0
79	20241002	184300	19207757522	970	970	970	970	0
80	20241002	184200	19207757522	970	970	970	970	0
81	20241002	184100	19207757522	970	970	970	970	0
82	20241002	184000	19207757522	970	970	970	970	0
83	20241002	183900	19207757522	970	970	970	970	0
84	20241002	183800	19207757522	970	970	970	970	0
85	20241002	183700	19207757522	970	970	970	970	0
86	20241002	183600	19207757522	970	970	970	970	0
87	20241002	183500	19207757522	970	970	970	970	0
88	20241002	183400	19207757522	970	970	970	970	0
89	20241002	183300	19207757522	970	970	970	970	0
90	20241002	183200	19207757522	970	970	970	970	0
91	20241002	183100	19207757522	970	970	970	970	0
92	20241002	183000	19207757522	970	970	970	970	87059
93	20241002	182900	19207757522	970	970	970	970	0
94	20241002	182800	19207757522	970	970	970	970	0
95	20241002	182700	19207757522	970	970	970	970	0
96	20241002	182600	19207757522	970	970	970	970	0
97	20241002	182500	19207757522	970	970	970	970	0
98	20241002	182400	19207757522	970	970	970	970	0
99	20241002	182300	19207757522	970	970	970	970	0
100	20241002	182200	19207757522	970	970	970	970	0
101	20241002	182100	19207757522	970	970	970	970	0
102	20241002	182000	19207757522	970	970	970	970	0
103	20241002	181900	19207757522	970	970	970	970	0
104	20241002	181800	19207757522	970	970	970	970	0
105	20241002	181700	19207757522	970	970	970	970	0
106	20241002	181600	19207757522	970	970	970	970	0
107	20241002	181500	19207757522	970	970	970	970	0
108	20241002	181400	19207757522	970	970	970	970	0
109	20241002	181300	19207757522	970	970	970	970	0
110	20241002	181200	19207757522	970	970	970	970	0
111	20241002	181100	19207757522	970	970	970	970	0
112	20241002	181000	19207757522	970	970	970	970	0
113	20241002	180900	19207757522	970	970	970	970	0
114	20241002	180800	19207757522	970	970	970	970	0
115	20241002	180700	19207757522	970	970	970	970	0
116	20241002	180600	19207757522	970	970	970	970	0
117	20241002	180500	19207757522	970	970	970	970	0
118	20241002	180400	19207757522	970	970	970	970	0
119	20241002	180300	19207757522	970	970	970	970	0
120	20241002	180200	19207757522	970	970	970	970	0
121	20241002	180100	19207757522	970	970	970	970	0
122	20241002	180000	19207757522	970	970	970	970	87059
123	20241002	175900	19207757522	970	970	970	970	0
124	20241002	175800	19207757522	970	970	970	970	0
125	20241002	175700	19207757522	970	970	970	970	0
126	20241002	175600	19207757522	970	970	970	970	0
127	20241002	175500	19207757522	970	970	970	970	0
128	20241002	175400	19207757522	970	970	970	970	0
129	20241002	175300	19207757522	970	970	970	970	0
130	20241002	175200	19207757522	970	970	970	970	0
131	20241002	175100	19207757522	970	970	970	970	0
132	20241002	175000	19207757522	970	970	970	970	0
133	20241002	174900	19207757522	970	970	970	970	0
134	20241002	174800	19207757522	970	970	970	970	0
135	20241002	174700	19207757522	970	970	970	970	0
136	20241002	174600	19207757522	970	970	970	970	0
137	20241002	174500	19207757522	970	970	970	970	0
138	20241002	174400	19207757522	970	970	970	970	0
139	20241002	174300	19207757522	970	970	970	970	0
140	20241002	174200	19207757522	970	970	970	970	0
141	20241002	174100	19207757522	970	970	970	970	0
142	20241002	174000	19207757522	970	970	970	970	0
143	20241002	173900	19207757522	970	970	970	970	0
144	20241002	173800	19207757522	970	970	970	970	0
145	20241002	173700	19207757522	970	970	970	970	0
146	20241002	173600	19207757522	970	970	970	970	0
147	20241002	173500	19207757522	970	970	970	970	0
148	20241002	173400	19207757522	970	970	970	970	0
149	20241002	173300	19207757522	970	970	970	970	0
150	20241002	173200	19207757522	970	970	970	970	0
151	20241002	173100	19207757522	970	970	970	970	0
152	20241002	173000	19207757522	970	970	970	970	87059
153	20241002	172900	19207757522	970	970	970	970	0
154	20241002	172800	19207757522	970	970	970	970	0
155	20241002	172700	19207757522	970	970	970	970	0
156	20241002	172600	19207757522	970	970	970	970	0
157	20241002	172500	19207757522	970	970	970	970	0
158	20241002	172400	19207757522	970	970	970	970	0
159	20241002	172300	19207757522	970	970	970	970	0
160	20241002	172200	19207757522	970	970	970	970	0
161	20241002	172100	19207757522	970	970	970	970	0
162	20241002	172000	19207757522	970	970	970	970	0
163	20241002	171900	19207757522	970	970	970	970	0
164	20241002	171800	19207757522	970	970	970	970	0
165	20241002	171700	19207757522	970	970	970	970	0
166	20241002	171600	19207757522	970	970	970	970	0
167	20241002	171500	19207757522	970	970	970	970	0
168	20241002	171400	19207757522	970	970	970	970	0
169	20241002	171300	19207757522	970	970	970	970	0
170	20241002	171200	19207757522	970	970	970	970	0
171	20241002	171100	19207757522	970	970	970	970	0
172	20241002	171000	19207757522	970	970	970	970	0
173	20241002	170900	19207757522	970	970	970	970	0
174	20241002	170800	19207757522	970	970	970	970	0
175	20241002	170700	19207757522	970	970	970	970	0
176	20241002	170600	19207757522	970	970	970	970	0
177	20241002	170500	19207757522	970	970	970	970	0
178	20241002	170400	19207757522	970	970	970	970	0
179	20241002	170300	19207757522	970	970	970	970	0
180	20241002	170200	19207757522	970	970	970	970	0
181	20241002	170100	19207757522	970	970	970	970	0
182	20241002	170000	19207757522	970	970	970	970	87059
183	20241002	165900	19207757522	970	970	970	970	0
184	20241002	165800	19207757522	970	970	970	970	0
185	20241002	165700	19207757522	970	970	970	970	0
186	20241002	165600	19207757522	970	970	970	970	0
187	20241002	165500	19207757522	970	970	970	970	0
188	20241002	165400	19207757522	970	970	970	970	0
189	20241002	165300	19207757522	970	970	970	970	0
190	20241002	165200	19207757522	970	970	970	970	0
191	20241002	165100	19207757522	970	970	970	970	0
192	20241002	165000	19207757522	970	970	970	970	0
193	20241002	164900	19207757522	970	970	970	970	0
194	20241002	164800	19207757522	970	970	970	970	0
195	20241002	164700	19207757522	970	970	970	970	0
196	20241002	164600	19207757522	970	970	970	970	0
197	20241002	164500	19207757522	970	970	970	970	0
198	20241002	164400	19207757522	970	970	970	970	0
199	20241002	164300	19207757522	970	970	970	970	0
200	20241002	164200	19207757522	970	970	970	970	0
201	20241002	164100	19207757522	970	970	970	970	0
202	20241002	164000	19207757522	970	970	970	970	0
203	20241002	163900	19207757522	970	970	970	970	0
204	20241002	163800	19207757522	970	970	970	970	0
205	20241002	163700	19207757522	970	970	970	970	0
206	20241002	163600	19207757522	970	970	970	970	0
207	20241002	163500	19207757522	970	970	970	970	0
208	20241002	163400	19207757522	970	970	970	970	0
209	20241002	163300	19207757522	970	970	970	970	0
210	20241002	163200	19207757522	970	970	970	970	0
211	20241002	163100	19207757522	970	970	970	970	0
212	20241002	163000	19207757522	970	970	970	970	87059
213	20241002	162900	19207757522	970	970	970	970	0
214	20241002	162800	19207757522	970	970	970	970	0
215	20241002	162700	19207757522	970	970	970	970	0
216	20241002	162600	19207757522	970	970	970	970	0
217	20241002	162500	19207757522	970	970	970	970	0
218	20241002	162400	19207757522	970	970	970	970	0
219	20241002	162300	19207757522	970	970	970	970	0
220	20241002	162200	19207757522	970	970	970	970	0
221	20241002	162100	19207757522	970	970	970	970	0
222	20241002	162000	19207757522	970	970	970	970	0
223	20241002	161900	19207757522	970	970	970	970	0
224	20241002	161800	19207757522	970	970	970	970	0
225	20241002	161700	19207757522	970	970	970	970	0
226	20241002	161600	19207757522	970	970	970	970	0
227	20241002	161500	19207757522	970	970	970	970	0
228	20241002	161400	19207757522	970	970	970	970	0
229	20241002	161300	19207757522	970	970	970	970	0
230	20241002	161200	19207757522	970	970	970	970	0
231	20241002	161100	19207757522	970	970	970	970	0
232	20241002	161000	19207757522	970	970	970	970	0
233	20241002	160900	19207757522	970	970	970	970	0
234	20241002	160800	19207757522	970	970	970	970	0
235	20241002	160700	19207757522	970	970	970	970	0
236	20241002	160600	19207757522	970	970	970	970	0
237	20241002	160500	19207757522	970	970	970	970	0
238	20241002	160400	19207757522	970	970	970	970	0
239	20241002	160300	19207757522	970	970	970	970	0
240	20241002	160200	19207757522	970	970	970	970	0
241	20241002	160100	19207757522	970	970	970	970	0
242	20241002	160000	19207757522	970	970	970	970	87059
243	20241002	155900	19207757522	970	970	970	970	0
244	20241002	155800	19207757522	970	970	970	970	0
245	20241002	155700	19207757522	970	970	970	970	0
246	20241002	155600	19207757522	970	970	970	970	0
247	20241002	155500	19207757522	970	970	970	970	0
248	20241002	155400	19207757522	970	970	970	970	0
249	20241002	155300	19207757522	970	970	970	970	0
250	20241002	155200	19207757522	970	970	970	970	0
251	20241002	155100	19207757522	970	970	970	970	0
252	20241002	155000	19207757522	970	970	970	970	0
253	20241002	154900	19207757522	970	970	970	970	0
254	20241002	154800	19207757522	970	970	970	970	0
255	20241002	154700	19207757522	970	970	970	970	0
256	20241002	154600	19207757522	970	970	970	970	0
257	20241002	154500	19207757522	970	970	970	970	0
258	20241002	154400	19207757522	970	970	970	970	0
259	20241002	154300	19207757522	970	970	970	970	0
260	20241002	154200	19207757522	970	970	970	970	0
261	20241002	154100	19207757522	970	970	970	970	0
262	20241002	154000	19207757522	970	970	970	970	0
263	20241002	153900	19207757522	970	970	970	970	0
264	20241002	153800	19207757522	970	970	970	970	0
265	20241002	153700	19207757522	970	970	970	970	0
266	20241002	153600	19207757522	970	970	970	970	0
267	20241002	153500	19207757522	970	970	970	970	0
268	20241002	153400	19207757522	970	970	970	970	0
269	20241002	153300	19207757522	970	970	970	970	0
270	20241002	153200	19207757522	970	970	970	970	0
271	20241002	153100	19207757522	970	970	970	970	0
272	20241002	153000	19207757522	970	970	970	970	174118
273	20241002	152900	19123310292	976	976	976	976	0
274	20241002	152800	19123310292	976	976	976	976	0
275	20241002	152700	19123310292	976	976	976	976	0
276	20241002	152600	19123310292	976	976	976	976	0
277	20241002	152500	19123310292	976	976	976	976	0
278	20241002	152400	19123310292	976	976	976	976	0
279	20241002	152300	19123310292	976	976	976	976	0
280	20241002	152200	19123310292	976	976	976	976	0
281	20241002	152100	19123310292	976	976	976	976	0
282	20241002	152000	19123310292	976	976	976	976	0
283	20241002	151900	19123310292	976	976	977	972	21607
284	20241002	151800	19102218879	977	979	979	972	25146
285	20241002	151700	19077681823	979	979	980	975	17609
286	20241002	151600	19060449584	978	976	978	971	20562
287	20241002	151500	19040397123	974	973	976	970	21981
288	20241002	151400	19018998019	975	971	975	966	30125
289	20241002	151300	18989776676	972	979	981	970	13304
290	20241002	151200	18976802686	982	979	985	979	17081
291	20241002	151100	18960011036	978	970	978	967	21243
292	20241002	151000	18939370294	973	976	976	967	24736
293	20241002	150900	18915297690	967	980	981	967	18624
294	20241002	150800	18897145815	983	985	988	976	47257
295	20241002	150700	18850760754	985	993	994	985	24502
296	20241002	150600	18826520590	993	996	997	993	16003
297	20241002	150500	18810622900	996	998	999	994	13944
298	20241002	150400	18796741068	999	994	999	993	51268
299	20241002	150300	18745775179	994	994	994	994	0
300	20241002	150200	18745775179	994	994	994	994	0
301	20241002	150100	18745775179	994	1004	1004	994	55430
302	20241002	150000	18690493251	1003	1010	1010	1003	9450
303	20241002	145900	18680984932	1010	1004	1010	1002	24174
304	20241002	145800	18656697542	1008	1005	1008	1003	15182
305	20241002	145700	18641452128	1002	1003	1010	1000	12812
306	20241002	145600	18628587070	1002	1003	1005	1000	12966
307	20241002	145500	18615598070	1003	1009	1009	994	82547
308	20241002	145400	18532995834	1009	1032	1032	1006	61955
309	20241002	145300	18469727470	1038	1035	1038	1030	5562
310	20241002	145200	18463987019	1033	1038	1038	1031	28859
311	20241002	145100	18434168317	1038	1039	1042	1037	3404
312	20241002	145000	18430634983	1038	1045	1045	1038	4837
313	20241002	144900	18425609391	1045	1046	1047	1037	2305
314	20241002	144800	18423213349	1046	1039	1048	1037	5765
315	20241002	144700	18417223608	1037	1036	1039	1033	18880
316	20241002	144600	18397690334	1038	1038	1039	1036	8787
317	20241002	144500	18388578691	1038	1044	1044	1036	12055
318	20241002	144400	18376052556	1045	1049	1049	1042	7986
319	20241002	144300	18367703429	1053	1052	1057	1048	6858
320	20241002	144200	18360505672	1050	1050	1051	1048	17467
321	20241002	144100	18342168432	1050	1055	1058	1050	11982
322	20241002	144000	18329569952	1059	1054	1059	1054	46
323	20241002	143900	18329521463	1059	1055	1059	1053	3074
324	20241002	143800	18326280852	1056	1059	1059	1056	5436
325	20241002	143700	18320538855	1059	1065	1065	1059	7829
326	20241002	143600	18312238916	1061	1061	1066	1061	3437
327	20241002	143500	18308591259	1062	1063	1069	1062	11228
328	20241002	143400	18296666359	1063	1065	1065	1063	8682
329	20241002	143300	18287430786	1065	1078	1083	1061	43976
330	20241002	143200	18240055764	1077	1066	1078	1064	19080
331	20241002	143100	18219594008	1066	1064	1066	1063	4114
332	20241002	143000	18215217538	1063	1063	1064	1063	433
333	20241002	142900	18214757258	1063	1062	1063	1061	1350
334	20241002	142800	18213323650	1061	1064	1064	1061	3525
335	20241002	142700	18209582326	1060	1060	1068	1059	5057
336	20241002	142600	18204222898	1069	1060	1070	1059	3702
337	20241002	142500	18200293627	1060	1069	1069	1060	11999
338	20241002	142400	18187546383	1069	1062	1069	1062	269
339	20241002	142300	18187260684	1062	1065	1065	1061	3997
340	20241002	142200	18183012663	1064	1065	1066	1064	13033
341	20241002	142100	18169139018	1070	1070	1070	1065	3536
342	20241002	142000	18165361678	1070	1070	1070	1065	1362
343	20241002	141900	18163909435	1065	1070	1070	1065	9351
344	20241002	141800	18153933529	1067	1071	1072	1065	12816
345	20241002	141700	18140258370	1069	1077	1077	1067	18085
346	20241002	141600	18120880054	1072	1068	1078	1062	11739
347	20241002	141500	18108291733	1060	1061	1068	1060	5236
348	20241002	141400	18102728095	1060	1063	1067	1060	7124
349	20241002	141300	18095145655	1070	1056	1070	1056	6717
350	20241002	141200	18087995225	1067	1070	1070	1051	36282
351	20241002	141100	18049443147	1069	1077	1078	1068	9503
352	20241002	141000	18039273465	1078	1077	1080	1070	13269
353	20241002	140900	18025020150	1078	1079	1082	1063	33641
354	20241002	140800	17988774666	1079	1080	1089	1074	99691
355	20241002	140700	17881061336	1080	1057	1080	1057	82921
356	20241002	140600	17792178580	1057	1058	1065	1052	46252
357	20241002	140500	17743242558	1060	1042	1060	1041	31264
358	20241002	140400	17710355518	1041	1042	1042	1041	616
359	20241002	140300	17709713684	1042	1041	1043	1038	1208
360	20241002	140200	17708455421	1041	1037	1043	1036	9743
361	20241002	140100	17698334262	1037	1039	1039	1037	1709
362	20241002	140000	17696559939	1040	1040	1040	1039	893
363	20241002	135900	17695631772	1040	1041	1042	1037	3214
364	20241002	135800	17692293710	1041	1036	1041	1035	5878
365	20241002	135700	17686187264	1035	1038	1039	1035	5106
366	20241002	135600	17680898440	1039	1036	1039	1035	3845
367	20241002	135500	17676915235	1036	1039	1039	1036	1704
368	20241002	135400	17675147601	1039	1036	1041	1036	11834
369	20241002	135300	17662870911	1036	1038	1042	1036	3642
370	20241002	135200	17659085982	1040	1040	1042	1038	2754
371	20241002	135100	17656225258	1035	1047	1051	1035	11134
372	20241002	135000	17644600144	1050	1049	1055	1047	6448
373	20241002	134900	17637803063	1049	1045	1050	1044	2931
374	20241002	134800	17634738746	1045	1037	1045	1037	4336
375	20241002	134700	17630223726	1037	1031	1039	1031	14752
376	20241002	134600	17614944298	1030	1031	1032	1030	6514
377	20241002	134500	17608231101	1033	1030	1034	1030	3442
378	20241002	134400	17604674043	1031	1031	1031	1030	9088
379	20241002	134300	17595307215	1033	1029	1035	1028	28075
380	20241002	134200	17566381737	1029	1031	1034	1028	18818
381	20241002	134100	17546998536	1034	1032	1036	1030	22493
382	20241002	134000	17523809718	1031	1048	1048	1026	79946
383	20241002	133900	17441005619	1055	1051	1055	1048	50813
384	20241002	133800	17387640576	1051	1053	1055	1051	16924
385	20241002	133700	17369833721	1053	1052	1057	1052	182
386	20241002	133600	17369642156	1057	1056	1058	1053	8351
387	20241002	133500	17360830881	1056	1055	1057	1053	10694
388	20241002	133400	17349550571	1056	1057	1057	1055	3418
389	20241002	133300	17345941269	1057	1059	1059	1056	11065
390	20241002	133200	17334245021	1059	1059	1059	1057	8085
391	20241002	133100	17325695177	1059	1058	1061	1058	1009
392	20241002	133000	17324627638	1061	1057	1061	1057	32
393	20241002	132900	17324593781	1057	1060	1060	1057	693
394	20241002	132800	17323861134	1058	1058	1058	1058	2964
395	20241002	132700	17320725222	1064	1058	1064	1056	4384
396	20241002	132600	17316064631	1064	1060	1064	1056	6276
397	20241002	132500	17309420919	1060	1066	1066	1060	4649
398	20241002	132400	17304486536	1067	1067	1067	1063	7692
399	20241002	132300	17296295358	1067	1067	1067	1064	3039
400	20241002	132200	17293053232	1065	1066	1069	1064	8491
401	20241002	132100	17284002949	1066	1064	1066	1063	9633
402	20241002	132000	17273747549	1064	1061	1064	1061	1915
403	20241002	131900	17271712642	1062	1059	1062	1059	3096
404	20241002	131800	17268425571	1060	1059	1061	1054	9910
405	20241002	131700	17257940160	1059	1057	1059	1053	8101
406	20241002	131600	17249396864	1059	1059	1059	1055	3785
407	20241002	131500	17245399104	1059	1053	1060	1052	21893
408	20241002	131400	17222310055	1053	1066	1066	1052	29101
409	20241002	131300	17191526097	1064	1069	1069	1063	15830
410	20241002	131200	17174651463	1070	1068	1070	1065	7880
411	20241002	131100	17166241951	1067	1065	1068	1063	16973
412	20241002	131000	17148145444	1065	1063	1065	1063	3547
413	20241002	130900	17144371566	1063	1054	1066	1054	56820
414	20241002	130800	17084125336	1054	1061	1063	1053	10549
415	20241002	130700	17072960325	1061	1052	1062	1051	5011
416	20241002	130600	17067656348	1052	1055	1058	1051	40533
417	20241002	130500	17025003116	1052	1054	1057	1051	10219
418	20241002	130400	17014254143	1050	1058	1059	1050	50223
419	20241002	130300	16961383484	1058	1055	1065	1054	13987
420	20241002	130200	16946537234	1057	1057	1059	1052	58083
421	20241002	130100	16885233217	1057	1064	1068	1052	87751
422	20241002	130000	16792325352	1068	1067	1068	1062	15907
423	20241002	125900	16775385236	1067	1065	1070	1060	30769
424	20241002	125800	16742679843	1065	1069	1070	1064	28196
425	20241002	125700	16712626686	1066	1075	1075	1066	21215
426	20241002	125600	16689884740	1075	1076	1079	1075	14121
427	20241002	125500	16674694492	1076	1077	1080	1076	14443
428	20241002	125400	16659126672	1077	1077	1084	1077	10012
429	20241002	125300	16648316089	1082	1086	1086	1077	3760
430	20241002	125200	16644258859	1086	1066	1089	1064	50901
431	20241002	125100	16589656942	1064	1086	1090	1063	72053
432	20241002	125000	16512080083	1090	1094	1095	1084	7540
433	20241002	124900	16503880361	1089	1094	1095	1088	3226
434	20241002	124800	16500351207	1094	1086	1095	1086	12397
435	20241002	124700	16486806885	1089	1091	1091	1086	16959
436	20241002	124600	16468359355	1091	1086	1099	1081	29075
437	20241002	124500	16436806213	1085	1090	1090	1081	37263
438	20241002	124400	16396403517	1090	1092	1097	1090	46196
439	20241002	124300	16346012180	1093	1105	1105	1090	53517
440	20241002	124200	16287099030	1105	1110	1110	1102	81289
441	20241002	124100	16197106858	1110	1116	1116	1110	26790
442	20241002	124000	16167266455	1117	1116	1117	1116	1111
443	20241002	123900	16166025489	1116	1116	1117	1116	5676
444	20241002	123800	16159691065	1116	1119	1119	1116	2506
445	20241002	123700	16156891669	1117	1119	1119	1117	2656
446	20241002	123600	16153924430	1117	1118	1118	1116	888
447	20241002	123500	16152932632	1118	1127	1127	1116	18046
448	20241002	123400	16132756792	1128	1129	1129	1127	3754
449	20241002	123300	16128523758	1129	1124	1132	1122	25238
450	20241002	123200	16100040368	1125	1122	1125	1122	9547
451	20241002	123100	16089304164	1125	1125	1125	1124	2914
452	20241002	123000	16086025915	1125	1126	1126	1121	8258
453	20241002	122900	16076734427	1126	1121	1126	1120	4434
454	20241002	122800	16071747586	1123	1123	1123	1123	28
455	20241002	122700	16071716142	1117	1125	1126	1117	3166
456	20241002	122600	16068159614	1125	1119	1126	1119	8560
457	20241002	122500	16058548817	1119	1116	1119	1116	201
458	20241002	122400	16058324498	1116	1116	1119	1116	2184
459	20241002	122300	16055886907	1118	1118	1118	1118	42
460	20241002	122200	16055839951	1115	1115	1118	1114	1635
461	20241002	122100	16054017021	1115	1115	1115	1115	2780
462	20241002	122000	16050917321	1115	1116	1116	1115	1609
463	20241002	121900	16049121776	1116	1115	1116	1115	719
464	20241002	121800	16048319430	1118	1115	1118	1115	306
465	20241002	121700	16047978222	1115	1119	1119	1115	1828
466	20241002	121600	16045932770	1115	1119	1119	1115	6855
467	20241002	121500	16038282265	1119	1117	1119	1115	8320
468	20241002	121400	16028999518	1116	1119	1119	1116	580
469	20241002	121300	16028350738	1116	1116	1116	1116	206
470	20241002	121200	16028120842	1119	1119	1119	1115	9059
471	20241002	121100	16018001111	1119	1116	1120	1116	1437
472	20241002	121000	16016393166	1119	1119	1119	1119	5781
473	20241002	120900	16009924227	1120	1120	1120	1120	109
474	20241002	120800	16009802147	1120	1119	1120	1114	14245
475	20241002	120700	15993923131	1120	1122	1122	1114	8272
476	20241002	120600	15984703077	1123	1124	1125	1123	3864
477	20241002	120500	15980356313	1125	1115	1125	1115	5216
478	20241002	120400	15974506315	1120	1120	1120	1120	1602
479	20241002	120300	15972712075	1115	1120	1120	1115	742
480	20241002	120200	15971884385	1114	1114	1118	1114	1939
481	20241002	120100	15969724267	1113	1118	1118	1113	1553
482	20241002	120000	15967988511	1118	1120	1120	1118	1391
483	20241002	115900	15966431619	1120	1123	1125	1112	15693
484	20241002	115800	15948835780	1125	1111	1125	1111	23031
485	20241002	115700	15923024196	1112	1113	1113	1109	2161
486	20241002	115600	15920621377	1113	1109	1113	1108	380
487	20241002	115500	15920198891	1108	1108	1108	1108	535
488	20241002	115400	15919606111	1109	1108	1109	1108	762
489	20241002	115300	15918761634	1108	1107	1109	1107	2879
490	20241002	115200	15915573991	1108	1108	1110	1108	2513
491	20241002	115100	15912789272	1108	1109	1110	1107	12459
492	20241002	115000	15898978199	1109	1113	1114	1109	5017
493	20241002	114900	15893408172	1110	1113	1115	1110	574
494	20241002	114800	15892769913	1113	1113	1116	1109	717
495	20241002	114700	15891973461	1113	1110	1117	1109	3580
496	20241002	114600	15887989881	1109	1111	1112	1109	12013
497	20241002	114500	15874648431	1111	1111	1113	1110	11093
498	20241002	114400	15862329533	1111	1112	1112	1110	25521
499	20241002	114300	15833963703	1112	1113	1113	1112	5064
500	20241002	114200	15828331943	1113	1113	1114	1113	5509
501	20241002	114100	15822199531	1113	1115	1115	1113	2035
502	20241002	114000	15819933881	1115	1116	1116	1112	9334
503	20241002	113900	15809530979	1116	1117	1119	1115	6751
504	20241002	113800	15801996879	1115	1115	1117	1115	913
505	20241002	113700	15800978039	1115	1115	1120	1114	563
506	20241002	113600	15800349006	1114	1119	1119	1114	1003
507	20241002	113500	15799226999	1119	1115	1120	1113	6224
508	20241002	113400	15792292038	1114	1115	1115	1114	2101
509	20241002	113300	15789949999	1115	1117	1117	1114	11096
510	20241002	113200	15777571919	1118	1118	1119	1118	1162
511	20241002	113100	15776272802	1118	1122	1122	1117	6837
512	20241002	113000	15768618726	1122	1119	1122	1119	3019
513	20241002	112900	15765237315	1119	1119	1123	1119	1368
514	20241002	112800	15763706433	1119	1121	1124	1118	2623
515	20241002	112700	15760772091	1121	1121	1123	1120	8996
516	20241002	112600	15750685989	1116	1116	1120	1116	4898
517	20241002	112500	15745218530	1121	1118	1121	1112	5225
518	20241002	112400	15739395761	1118	1112	1118	1112	1194
519	20241002	112300	15738067282	1112	1113	1121	1112	10659
520	20241002	112200	15726194056	1111	1117	1117	1110	7952
521	20241002	112100	15717343765	1110	1119	1119	1109	17248
522	20241002	112000	15698133334	1118	1121	1122	1118	9256
523	20241002	111900	15687768013	1120	1119	1122	1119	6987
524	20241002	111800	15679943967	1123	1123	1124	1119	27911
525	20241002	111700	15648658493	1124	1125	1126	1123	4786
526	20241002	111600	15643277769	1125	1127	1127	1124	3999
527	20241002	111500	15638775495	1128	1128	1128	1125	2314
528	20241002	111400	15636169963	1124	1128	1132	1123	13382
529	20241002	111300	15621088447	1131	1129	1131	1128	2451
530	20241002	111200	15618322980	1129	1128	1129	1123	16701
531	20241002	111100	15599521990	1127	1128	1129	1127	6926
532	20241002	111000	15591710588	1131	1128	1132	1128	2915
533	20241002	110900	15588417785	1128	1134	1134	1127	10647
534	20241002	110800	15576381871	1132	1133	1133	1132	1430
535	20241002	110700	15574761835	1132	1133	1135	1132	2785
536	20241002	110600	15571607317	1133	1132	1133	1131	2815
537	20241002	110500	15568421207	1131	1127	1131	1126	4521
538	20241002	110400	15563319602	1126	1128	1130	1123	10053
539	20241002	110300	15552009384	1131	1133	1133	1123	45925
540	20241002	110200	15500382279	1133	1133	1133	1130	9804
541	20241002	110100	15489296624	1133	1131	1135	1131	24891
542	20241002	110000	15461100427	1133	1134	1135	1124	35767
543	20241002	105900	15420679595	1135	1138	1139	1135	11196
544	20241002	105800	15407954259	1138	1145	1145	1138	30926
545	20241002	105700	15372698610	1145	1147	1157	1141	60944
546	20241002	105600	15302541586	1147	1128	1150	1124	62094
547	20241002	105500	15231764788	1128	1132	1132	1128	27535
548	20241002	105400	15200613335	1132	1119	1137	1119	88353
549	20241002	105300	15100890149	1120	1108	1120	1108	27559
550	20241002	105200	15070247494	1106	1105	1108	1105	7428
551	20241002	105100	15062031995	1105	1108	1110	1105	17603
552	20241002	105000	15042529410	1110	1108	1113	1107	16844
553	20241002	104900	15023832844	1108	1107	1113	1102	35726
554	20241002	104800	14984344309	1106	1104	1115	1104	38722
555	20241002	104700	14941488869	1109	1109	1109	1109	0
556	20241002	104600	14941488869	1109	1115	1115	1109	6988
557	20241002	104500	14933734653	1110	1121	1121	1110	50530
558	20241002	104400	14877385146	1121	1121	1122	1119	11228
559	20241002	104300	14864808824	1121	1120	1122	1118	11083
560	20241002	104200	14852394812	1118	1121	1123	1118	27671
561	20241002	104100	14821400503	1129	1129	1130	1120	43578
562	20241002	104000	14772403926	1129	1130	1132	1129	11376
563	20241002	103900	14759551552	1132	1129	1133	1129	6358
564	20241002	103800	14752364842	1129	1131	1132	1129	25189
565	20241002	103700	14723895130	1131	1133	1138	1130	27777
566	20241002	103600	14692463365	1132	1140	1140	1132	18716
567	20241002	103500	14671222879	1140	1138	1140	1137	7448
568	20241002	103400	14662746140	1137	1143	1148	1134	15887
569	20241002	103300	14644666845	1143	1148	1150	1143	3735
570	20241002	103200	14640379098	1148	1144	1150	1141	17201
571	20241002	103100	14620646437	1144	1139	1144	1138	17603
572	20241002	103000	14600535248	1138	1137	1142	1136	5625
573	20241002	102900	14594135459	1136	1136	1136	1134	8122
574	20241002	102800	14584917093	1136	1136	1138	1135	12982
575	20241002	102700	14570162389	1137	1136	1139	1136	3988
576	20241002	102600	14565624017	1139	1136	1139	1136	1585
577	20241002	102500	14563821105	1136	1140	1143	1135	30104
578	20241002	102400	14529581010	1143	1149	1149	1140	5726
579	20241002	102300	14523029977	1149	1144	1150	1143	25286
580	20241002	102200	14494067535	1145	1149	1152	1143	29529
581	20241002	102100	14460183147	1149	1141	1150	1136	26325
582	20241002	102000	14430144042	1141	1139	1141	1139	5569
583	20241002	101900	14423792718	1139	1137	1139	1136	6492
584	20241002	101800	14416411596	1136	1145	1145	1133	19421
585	20241002	101700	14394343768	1138	1149	1149	1138	14146
586	20241002	101600	14378187072	1149	1155	1157	1149	4227
587	20241002	101500	14373320362	1155	1154	1158	1153	5495
588	20241002	101400	14366979097	1154	1160	1167	1152	47838
589	20241002	101300	14311363070	1159	1163	1163	1146	58050
590	20241002	101200	14244138085	1155	1132	1163	1130	74616
591	20241002	101100	14158701158	1138	1136	1140	1132	32727
592	20241002	101000	14121580733	1136	1139	1144	1134	22074
593	20241002	100900	14096510754	1139	1137	1140	1133	18464
594	20241002	100800	14075510985	1136	1134	1137	1131	14305
595	20241002	100700	14059293109	1131	1138	1139	1130	33585
596	20241002	100600	14021211388	1139	1144	1144	1139	32602
597	20241002	100500	13984020594	1144	1148	1150	1144	20155
598	20241002	100400	13960926013	1150	1151	1152	1148	18829
599	20241002	100300	13939270582	1147	1143	1151	1143	24034
600	20241002	100200	13911683112	1146	1140	1146	1140	20938
601	20241002	100100	13887752589	1140	1143	1143	1125	104746
602	20241002	100000	13768879965	1143	1146	1146	1141	60674
603	20241002	095900	13699528404	1147	1149	1149	1145	17578
604	20241002	095800	13679385009	1146	1146	1150	1145	30785
605	20241002	095700	13644108220	1145	1155	1155	1145	49746
606	20241002	095600	13586986127	1156	1152	1156	1150	25436
607	20241002	095500	13557649330	1152	1146	1153	1145	24170
608	20241002	095400	13529906701	1146	1151	1157	1145	74120
609	20241002	095300	13444831290	1151	1162	1167	1146	91250
610	20241002	095200	13339636664	1162	1185	1185	1152	88334
611	20241002	095100	13236468149	1185	1177	1185	1176	58432
612	20241002	095000	13167486041	1177	1180	1180	1175	35488
613	20241002	094900	13125694767	1180	1175	1180	1166	44457
614	20241002	094800	13073448474	1178	1188	1188	1158	120004
615	20241002	094700	12932798782	1180	1193	1198	1173	173512
616	20241002	094600	12726845348	1187	1179	1193	1171	194273
617	20241002	094500	12496814385	1176	1158	1179	1156	95874
618	20241002	094400	12384742679	1159	1155	1160	1150	12412
619	20241002	094300	12370400277	1151	1145	1160	1145	22413
620	20241002	094200	12344581793	1146	1150	1153	1145	74091
621	20241002	094100	12259554744	1151	1152	1154	1150	20545
622	20241002	094000	12235900222	1153	1159	1159	1150	64486
623	20241002	093900	12161510926	1158	1171	1171	1149	68945
624	20241002	093800	12081574752	1171	1160	1175	1160	90712
625	20241002	093700	11975683583	1163	1154	1163	1148	38035
626	20241002	093600	11931812510	1151	1162	1163	1143	124270
627	20241002	093500	11788539292	1163	1164	1166	1160	24425
628	20241002	093400	11760129992	1164	1160	1167	1156	50386
629	20241002	093300	11701625827	1166	1140	1188	1138	163556
630	20241002	093200	11511647718	1140	1148	1150	1139	63075
631	20241002	093100	11439545053	1148	1131	1150	1130	124410
632	20241002	093000	11297239619	1136	1146	1157	1130	209461
633	20241002	092900	11058209789	1146	1166	1174	1142	245622
634	20241002	092800	10775079097	1164	1184	1189	1164	256272
635	20241002	092700	10473812369	1189	1182	1189	1176	95908
636	20241002	092600	10360327230	1175	1200	1202	1173	195540
637	20241002	092500	10128667556	1200	1175	1207	1175	104720
638	20241002	092400	10003555934	1184	1222	1224	1173	250173
639	20241002	092300	9704051739	1222	1199	1235	1193	543235
640	20241002	092200	9042282655	1196	1183	1210	1178	186658
641	20241002	092100	8818647925	1181	1180	1195	1171	118748
642	20241002	092000	8678475288	1183	1179	1185	1172	82834
643	20241002	091900	8580903354	1180	1208	1212	1171	298773
644	20241002	091800	8224667143	1208	1181	1214	1179	289866
645	20241002	091700	7876260896	1181	1177	1196	1158	251447
646	20241002	091600	7580852879	1191	1232	1233	1170	761999
647	20241002	091500	6654978443	1226	1226	1226	1226	0
648	20241002	091400	6654978443	1226	1210	1226	1203	34605
649	20241002	091300	6612874916	1210	1166	1220	1163	752292
650	20241002	091200	5717959741	1179	1106	1179	1104	525450
651	20241002	091100	5116088697	1106	1080	1109	1080	139820
652	20241002	091000	4963475310	1084	1107	1115	1080	341741
653	20241002	090900	4589592056	1107	1092	1113	1090	208998
654	20241002	090800	4359731897	1098	1095	1139	1089	446555
655	20241002	090700	3862072589	1098	1115	1115	1080	248197
656	20241002	090600	3587020160	1126	1126	1126	1126	0
657	20241002	090500	3587020160	1126	1149	1180	1126	284294
658	20241002	090400	3260499990	1160	1209	1211	1126	456243
659	20241002	090300	2723452462	1200	1165	1240	1162	576020
660	20241002	090200	2030088163	1190	1250	1250	1133	1649506
661	20241002	090100	0	1059	1059	1059	1059	0
662	20241002	090000	0	1059	1059	1059	1059	0