KissMeData/012800/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	185800	680758641	1348	1348	1348	1348	7362
3	20241004	185700	680758641	1348	1348	1348	1348	0
4	20241004	185600	680758641	1348	1348	1348	1348	0
5	20241004	185500	680758641	1348	1348	1348	1348	0
6	20241004	185400	680758641	1348	1348	1348	1348	0
7	20241004	185300	680758641	1348	1348	1348	1348	0
8	20241004	185200	680758641	1348	1348	1348	1348	0
9	20241004	185100	680758641	1348	1348	1348	1348	0
10	20241004	185000	680758641	1348	1348	1348	1348	0
11	20241004	184900	680758641	1348	1348	1348	1348	0
12	20241004	184800	680758641	1348	1348	1348	1348	0
13	20241004	184700	680758641	1348	1348	1348	1348	0
14	20241004	184600	680758641	1348	1348	1348	1348	0
15	20241004	184500	680758641	1348	1348	1348	1348	0
16	20241004	184400	680758641	1348	1348	1348	1348	0
17	20241004	184300	680758641	1348	1348	1348	1348	0
18	20241004	184200	680758641	1348	1348	1348	1348	0
19	20241004	184100	680758641	1348	1348	1348	1348	0
20	20241004	184000	680758641	1348	1348	1348	1348	0
21	20241004	183900	680758641	1348	1348	1348	1348	0
22	20241004	183800	680758641	1348	1348	1348	1348	0
23	20241004	183700	680758641	1348	1348	1348	1348	0
24	20241004	183600	680758641	1348	1348	1348	1348	0
25	20241004	183500	680758641	1348	1348	1348	1348	0
26	20241004	183400	680758641	1348	1348	1348	1348	0
27	20241004	183300	680758641	1348	1348	1348	1348	0
28	20241004	183200	680758641	1348	1348	1348	1348	0
29	20241004	183100	680758641	1348	1348	1348	1348	0
30	20241004	183000	680758641	1348	1348	1348	1348	0
31	20241004	182900	680758641	1348	1348	1348	1348	0
32	20241004	182800	680758641	1348	1348	1348	1348	7362
33	20241004	182700	680758641	1348	1348	1348	1348	0
34	20241004	182600	680758641	1348	1348	1348	1348	0
35	20241004	182500	680758641	1348	1348	1348	1348	0
36	20241004	182400	680758641	1348	1348	1348	1348	0
37	20241004	182300	680758641	1348	1348	1348	1348	0
38	20241004	182200	680758641	1348	1348	1348	1348	0
39	20241004	182100	680758641	1348	1348	1348	1348	0
40	20241004	182000	680758641	1348	1348	1348	1348	0
41	20241004	181900	680758641	1348	1348	1348	1348	0
42	20241004	181800	680758641	1348	1348	1348	1348	0
43	20241004	181700	680758641	1348	1348	1348	1348	0
44	20241004	181600	680758641	1348	1348	1348	1348	0
45	20241004	181500	680758641	1348	1348	1348	1348	0
46	20241004	181400	680758641	1348	1348	1348	1348	0
47	20241004	181300	680758641	1348	1348	1348	1348	0
48	20241004	181200	680758641	1348	1348	1348	1348	0
49	20241004	181100	680758641	1348	1348	1348	1348	0
50	20241004	181000	680758641	1348	1348	1348	1348	0
51	20241004	180900	680758641	1348	1348	1348	1348	0
52	20241004	180800	680758641	1348	1348	1348	1348	0
53	20241004	180700	680758641	1348	1348	1348	1348	0
54	20241004	180600	680758641	1348	1348	1348	1348	0
55	20241004	180500	680758641	1348	1348	1348	1348	0
56	20241004	180400	680758641	1348	1348	1348	1348	0
57	20241004	180300	680758641	1348	1348	1348	1348	0
58	20241004	180200	680758641	1348	1348	1348	1348	0
59	20241004	180100	680758641	1348	1348	1348	1348	0
60	20241004	180000	680758641	1348	1348	1348	1348	0
61	20241004	175900	680758641	1348	1348	1348	1348	0
62	20241004	175800	680758641	1348	1348	1348	1348	7362
63	20241004	175700	680758641	1348	1348	1348	1348	0
64	20241004	175600	680758641	1348	1348	1348	1348	0
65	20241004	175500	680758641	1348	1348	1348	1348	0
66	20241004	175400	680758641	1348	1348	1348	1348	0
67	20241004	175300	680758641	1348	1348	1348	1348	0
68	20241004	175200	680758641	1348	1348	1348	1348	0
69	20241004	175100	680758641	1348	1348	1348	1348	0
70	20241004	175000	680758641	1348	1348	1348	1348	0
71	20241004	174900	680758641	1348	1348	1348	1348	0
72	20241004	174800	680758641	1348	1348	1348	1348	0
73	20241004	174700	680758641	1348	1348	1348	1348	0
74	20241004	174600	680758641	1348	1348	1348	1348	0
75	20241004	174500	680758641	1348	1348	1348	1348	0
76	20241004	174400	680758641	1348	1348	1348	1348	0
77	20241004	174300	680758641	1348	1348	1348	1348	0
78	20241004	174200	680758641	1348	1348	1348	1348	0
79	20241004	174100	680758641	1348	1348	1348	1348	0
80	20241004	174000	680758641	1348	1348	1348	1348	0
81	20241004	173900	680758641	1348	1348	1348	1348	0
82	20241004	173800	680758641	1348	1348	1348	1348	0
83	20241004	173700	680758641	1348	1348	1348	1348	0
84	20241004	173600	680758641	1348	1348	1348	1348	0
85	20241004	173500	680758641	1348	1348	1348	1348	0
86	20241004	173400	680758641	1348	1348	1348	1348	0
87	20241004	173300	680758641	1348	1348	1348	1348	0
88	20241004	173200	680758641	1348	1348	1348	1348	0
89	20241004	173100	680758641	1348	1348	1348	1348	0
90	20241004	173000	680758641	1348	1348	1348	1348	0
91	20241004	172900	680758641	1348	1348	1348	1348	0
92	20241004	172800	680758641	1348	1348	1348	1348	7362
93	20241004	172700	680758641	1348	1348	1348	1348	0
94	20241004	172600	680758641	1348	1348	1348	1348	0
95	20241004	172500	680758641	1348	1348	1348	1348	0
96	20241004	172400	680758641	1348	1348	1348	1348	0
97	20241004	172300	680758641	1348	1348	1348	1348	0
98	20241004	172200	680758641	1348	1348	1348	1348	0
99	20241004	172100	680758641	1348	1348	1348	1348	0
100	20241004	172000	680758641	1348	1348	1348	1348	0
101	20241004	171900	680758641	1348	1348	1348	1348	0
102	20241004	171800	680758641	1348	1348	1348	1348	0
103	20241004	171700	680758641	1348	1348	1348	1348	0
104	20241004	171600	680758641	1348	1348	1348	1348	0
105	20241004	171500	680758641	1348	1348	1348	1348	0
106	20241004	171400	680758641	1348	1348	1348	1348	0
107	20241004	171300	680758641	1348	1348	1348	1348	0
108	20241004	171200	680758641	1348	1348	1348	1348	0
109	20241004	171100	680758641	1348	1348	1348	1348	0
110	20241004	171000	680758641	1348	1348	1348	1348	0
111	20241004	170900	680758641	1348	1348	1348	1348	0
112	20241004	170800	680758641	1348	1348	1348	1348	0
113	20241004	170700	680758641	1348	1348	1348	1348	0
114	20241004	170600	680758641	1348	1348	1348	1348	0
115	20241004	170500	680758641	1348	1348	1348	1348	0
116	20241004	170400	680758641	1348	1348	1348	1348	0
117	20241004	170300	680758641	1348	1348	1348	1348	0
118	20241004	170200	680758641	1348	1348	1348	1348	0
119	20241004	170100	680758641	1348	1348	1348	1348	0
120	20241004	170000	680758641	1348	1348	1348	1348	0
121	20241004	165900	680758641	1348	1348	1348	1348	0
122	20241004	165800	680758641	1348	1348	1348	1348	7362
123	20241004	165700	680758641	1348	1348	1348	1348	0
124	20241004	165600	680758641	1348	1348	1348	1348	0
125	20241004	165500	680758641	1348	1348	1348	1348	0
126	20241004	165400	680758641	1348	1348	1348	1348	0
127	20241004	165300	680758641	1348	1348	1348	1348	0
128	20241004	165200	680758641	1348	1348	1348	1348	0
129	20241004	165100	680758641	1348	1348	1348	1348	0
130	20241004	165000	680758641	1348	1348	1348	1348	0
131	20241004	164900	680758641	1348	1348	1348	1348	0
132	20241004	164800	680758641	1348	1348	1348	1348	0
133	20241004	164700	680758641	1348	1348	1348	1348	0
134	20241004	164600	680758641	1348	1348	1348	1348	0
135	20241004	164500	680758641	1348	1348	1348	1348	0
136	20241004	164400	680758641	1348	1348	1348	1348	0
137	20241004	164300	680758641	1348	1348	1348	1348	0
138	20241004	164200	680758641	1348	1348	1348	1348	0
139	20241004	164100	680758641	1348	1348	1348	1348	0
140	20241004	164000	680758641	1348	1348	1348	1348	0
141	20241004	163900	680758641	1348	1348	1348	1348	0
142	20241004	163800	680758641	1348	1348	1348	1348	0
143	20241004	163700	680758641	1348	1348	1348	1348	0
144	20241004	163600	680758641	1348	1348	1348	1348	0
145	20241004	163500	680758641	1348	1348	1348	1348	0
146	20241004	163400	680758641	1348	1348	1348	1348	0
147	20241004	163300	680758641	1348	1348	1348	1348	0
148	20241004	163200	680758641	1348	1348	1348	1348	0
149	20241004	163100	680758641	1348	1348	1348	1348	0
150	20241004	163000	680758641	1348	1348	1348	1348	0
151	20241004	162900	680758641	1348	1348	1348	1348	0
152	20241004	162800	680758641	1348	1348	1348	1348	7362
153	20241004	162700	680758641	1348	1348	1348	1348	0
154	20241004	162600	680758641	1348	1348	1348	1348	0
155	20241004	162500	680758641	1348	1348	1348	1348	0
156	20241004	162400	680758641	1348	1348	1348	1348	0
157	20241004	162300	680758641	1348	1348	1348	1348	0
158	20241004	162200	680758641	1348	1348	1348	1348	0
159	20241004	162100	680758641	1348	1348	1348	1348	0
160	20241004	162000	680758641	1348	1348	1348	1348	0
161	20241004	161900	680758641	1348	1348	1348	1348	0
162	20241004	161800	680758641	1348	1348	1348	1348	0
163	20241004	161700	680758641	1348	1348	1348	1348	0
164	20241004	161600	680758641	1348	1348	1348	1348	0
165	20241004	161500	680758641	1348	1348	1348	1348	0
166	20241004	161400	680758641	1348	1348	1348	1348	0
167	20241004	161300	680758641	1348	1348	1348	1348	0
168	20241004	161200	680758641	1348	1348	1348	1348	0
169	20241004	161100	680758641	1348	1348	1348	1348	0
170	20241004	161000	680758641	1348	1348	1348	1348	0
171	20241004	160900	680758641	1348	1348	1348	1348	0
172	20241004	160800	680758641	1348	1348	1348	1348	0
173	20241004	160700	680758641	1348	1348	1348	1348	0
174	20241004	160600	680758641	1348	1348	1348	1348	0
175	20241004	160500	680758641	1348	1348	1348	1348	0
176	20241004	160400	680758641	1348	1348	1348	1348	0
177	20241004	160300	680758641	1348	1348	1348	1348	0
178	20241004	160200	680758641	1348	1348	1348	1348	0
179	20241004	160100	680758641	1348	1348	1348	1348	0
180	20241004	160000	680758641	1348	1348	1348	1348	0
181	20241004	155900	680758641	1348	1348	1348	1348	0
182	20241004	155800	680758641	1348	1348	1348	1348	7362
183	20241004	155700	680758641	1348	1348	1348	1348	0
184	20241004	155600	680758641	1348	1348	1348	1348	0
185	20241004	155500	680758641	1348	1348	1348	1348	0
186	20241004	155400	680758641	1348	1348	1348	1348	0
187	20241004	155300	680758641	1348	1348	1348	1348	0
188	20241004	155200	680758641	1348	1348	1348	1348	0
189	20241004	155100	680758641	1348	1348	1348	1348	0
190	20241004	155000	680758641	1348	1348	1348	1348	0
191	20241004	154900	680758641	1348	1348	1348	1348	0
192	20241004	154800	680758641	1348	1348	1348	1348	0
193	20241004	154700	680758641	1348	1348	1348	1348	0
194	20241004	154600	680758641	1348	1348	1348	1348	0
195	20241004	154500	680758641	1348	1348	1348	1348	0
196	20241004	154400	680758641	1348	1348	1348	1348	0
197	20241004	154300	680758641	1348	1348	1348	1348	0
198	20241004	154200	680758641	1348	1348	1348	1348	0
199	20241004	154100	680758641	1348	1348	1348	1348	0
200	20241004	154000	680758641	1348	1348	1348	1348	0
201	20241004	153900	680758641	1348	1348	1348	1348	0
202	20241004	153800	680758641	1348	1348	1348	1348	0
203	20241004	153700	680758641	1348	1348	1348	1348	0
204	20241004	153600	680758641	1348	1348	1348	1348	0
205	20241004	153500	680758641	1348	1348	1348	1348	0
206	20241004	153400	680758641	1348	1348	1348	1348	0
207	20241004	153300	680758641	1348	1348	1348	1348	0
208	20241004	153200	680758641	1348	1348	1348	1348	0
209	20241004	153100	680758641	1348	1348	1348	1348	0
210	20241004	153000	680758641	1348	1348	1348	1348	7362
211	20241004	152900	670834665	1345	1345	1345	1345	0
212	20241004	152800	670834665	1345	1345	1345	1345	0
213	20241004	152700	670834665	1345	1345	1345	1345	0
214	20241004	152600	670834665	1345	1345	1345	1345	0
215	20241004	152500	670834665	1345	1345	1345	1345	0
216	20241004	152400	670834665	1345	1345	1345	1345	0
217	20241004	152300	670834665	1345	1345	1345	1345	0
218	20241004	152200	670834665	1345	1345	1345	1345	0
219	20241004	152100	670834665	1345	1345	1345	1345	0
220	20241004	152000	670834665	1345	1345	1345	1345	0
221	20241004	151900	670834665	1345	1346	1346	1345	13
222	20241004	151800	670817179	1346	1346	1346	1345	197
223	20241004	151700	670552212	1345	1345	1345	1345	0
224	20241004	151600	670552212	1345	1346	1346	1345	854
225	20241004	151500	669403581	1346	1346	1346	1346	123
226	20241004	151400	669238023	1346	1346	1346	1346	221
227	20241004	151300	668940557	1346	1346	1346	1346	0
228	20241004	151200	668940557	1346	1346	1346	1346	906
229	20241004	151100	667721081	1345	1345	1345	1345	0
230	20241004	151000	667721081	1345	1345	1346	1345	5035
231	20241004	150900	660948097	1345	1343	1345	1343	1975
232	20241004	150800	658292602	1343	1344	1346	1343	4980
233	20241004	150700	651596904	1345	1345	1345	1345	2
234	20241004	150600	651594214	1346	1346	1346	1346	1375
235	20241004	150500	649743464	1345	1345	1345	1345	706
236	20241004	150400	648793894	1345	1345	1345	1345	0
237	20241004	150300	648793894	1345	1345	1345	1345	2
238	20241004	150200	648791204	1343	1343	1343	1343	750
239	20241004	150100	647783954	1342	1345	1345	1342	1578
240	20241004	150000	645665031	1344	1345	1345	1344	4749
241	20241004	145900	639279633	1345	1345	1345	1345	76
242	20241004	145800	639177413	1345	1345	1345	1345	85
243	20241004	145700	639063088	1345	1345	1345	1345	95
244	20241004	145600	638935313	1346	1345	1346	1344	1039
245	20241004	145500	637537858	1345	1345	1345	1345	0
246	20241004	145400	637537858	1345	1345	1345	1345	127
247	20241004	145300	637367043	1345	1344	1345	1344	281
248	20241004	145200	636989099	1344	1344	1344	1344	1400
249	20241004	145100	635107499	1345	1345	1346	1345	3230
250	20241004	145000	630763148	1345	1345	1345	1345	775
251	20241004	144900	629720773	1345	1345	1345	1345	1493
252	20241004	144800	627712688	1345	1343	1345	1343	3
253	20241004	144700	627708655	1343	1347	1347	1343	2528
254	20241004	144600	624310207	1347	1347	1347	1347	1
255	20241004	144500	624308860	1348	1345	1348	1345	2
256	20241004	144400	624306167	1345	1346	1346	1345	50
257	20241004	144300	624238914	1345	1345	1345	1345	0
258	20241004	144200	624238914	1345	1345	1345	1345	0
259	20241004	144100	624238914	1345	1346	1346	1345	386
260	20241004	144000	623719743	1345	1349	1349	1345	724
261	20241004	143900	622745763	1349	1349	1349	1349	0
262	20241004	143800	622745763	1349	1348	1349	1348	100
263	20241004	143700	622610865	1347	1347	1347	1347	948
264	20241004	143600	621333909	1347	1346	1347	1346	500
265	20241004	143500	620660483	1347	1347	1347	1347	0
266	20241004	143400	620660483	1347	1347	1347	1347	0
267	20241004	143300	620660483	1347	1347	1347	1347	0
268	20241004	143200	620660483	1347	1347	1347	1347	20
269	20241004	143100	620633543	1347	1347	1347	1347	0
270	20241004	143000	620633543	1347	1347	1347	1347	700
271	20241004	142900	619690643	1347	1347	1347	1347	1
272	20241004	142800	619689296	1345	1345	1345	1345	375
273	20241004	142700	619184921	1347	1347	1347	1347	4
274	20241004	142600	619179533	1347	1347	1347	1347	0
275	20241004	142500	619179533	1347	1347	1347	1347	0
276	20241004	142400	619179533	1347	1347	1347	1347	2
277	20241004	142300	619176839	1347	1347	1347	1347	2
278	20241004	142200	619174145	1347	1347	1347	1347	220
279	20241004	142100	618877805	1345	1345	1345	1345	4
280	20241004	142000	618872425	1347	1345	1347	1345	702
281	20241004	141900	617928231	1343	1343	1343	1343	15
282	20241004	141800	617908086	1345	1345	1345	1345	0
283	20241004	141700	617908086	1345	1345	1345	1345	103
284	20241004	141600	617769551	1345	1345	1345	1342	3295
285	20241004	141500	613344755	1345	1345	1345	1345	3
286	20241004	141400	613340720	1344	1345	1345	1344	156
287	20241004	141300	613131055	1345	1345	1345	1345	0
288	20241004	141200	613131055	1345	1347	1347	1345	430
289	20241004	141100	612552703	1347	1347	1347	1347	94
290	20241004	141000	612426085	1347	1347	1347	1347	1
291	20241004	140900	612424738	1347	1347	1347	1347	0
292	20241004	140800	612424738	1347	1346	1347	1345	549
293	20241004	140700	611685831	1346	1346	1346	1346	105
294	20241004	140600	611544501	1345	1345	1345	1345	721
295	20241004	140500	610574756	1345	1345	1345	1345	0
296	20241004	140400	610574756	1345	1345	1345	1345	1
297	20241004	140300	610573411	1344	1344	1344	1344	700
298	20241004	140200	609632611	1345	1346	1347	1345	1285
299	20241004	140100	607904278	1346	1346	1346	1346	1212
300	20241004	140000	606272926	1344	1346	1346	1344	101
301	20241004	135900	606137180	1346	1346	1346	1346	1
302	20241004	135800	606135834	1343	1343	1343	1343	0
303	20241004	135700	606135834	1343	1343	1344	1343	1291
304	20241004	135600	604401133	1346	1346	1346	1346	1
305	20241004	135500	604399787	1343	1343	1343	1343	1493
306	20241004	135400	602394688	1343	1344	1344	1343	9669
307	20241004	135300	589407701	1346	1346	1346	1346	470
308	20241004	135200	588775081	1346	1346	1346	1346	2891
309	20241004	135100	584883795	1344	1344	1344	1344	1
310	20241004	135000	584882451	1346	1346	1346	1346	0
311	20241004	134900	584882451	1346	1343	1346	1343	600
312	20241004	134800	584075151	1343	1344	1344	1343	2895
313	20241004	134700	580187146	1343	1343	1343	1343	0
314	20241004	134600	580187146	1343	1346	1346	1343	9833
315	20241004	134500	566970031	1346	1345	1346	1345	109
316	20241004	134400	566823397	1344	1345	1345	1344	3067
317	20241004	134300	562700451	1345	1348	1348	1345	1493
318	20241004	134200	560689994	1349	1349	1349	1349	677
319	20241004	134100	559776721	1350	1350	1350	1350	0
320	20241004	134000	559776721	1350	1350	1350	1350	0
321	20241004	133900	559776721	1350	1350	1350	1350	2
322	20241004	133800	559774021	1350	1350	1350	1350	20
323	20241004	133700	559747021	1350	1350	1350	1350	0
324	20241004	133600	559747021	1350	1350	1350	1350	0
325	20241004	133500	559747021	1350	1350	1350	1350	30
326	20241004	133400	559706521	1351	1351	1351	1351	21
327	20241004	133300	559678150	1351	1351	1351	1351	0
328	20241004	133200	559678150	1351	1351	1351	1351	0
329	20241004	133100	559678150	1351	1351	1351	1351	0
330	20241004	133000	559678150	1351	1351	1351	1351	4
331	20241004	132900	559672746	1349	1349	1349	1349	0
332	20241004	132800	559672746	1349	1349	1349	1349	200
333	20241004	132700	559402946	1349	1349	1349	1349	2441
334	20241004	132600	556110037	1349	1349	1349	1349	0
335	20241004	132500	556110037	1349	1349	1349	1349	20
336	20241004	132400	556083057	1349	1349	1349	1349	0
337	20241004	132300	556083057	1349	1349	1349	1349	350
338	20241004	132200	555610907	1349	1352	1352	1349	183
339	20241004	132100	555363497	1349	1349	1349	1349	125
340	20241004	132000	555194872	1352	1352	1352	1352	100
341	20241004	131900	555059672	1352	1352	1352	1352	0
342	20241004	131800	555059672	1352	1350	1352	1349	1166
343	20241004	131700	553486393	1352	1352	1352	1352	2150
344	20241004	131600	550579593	1352	1351	1352	1350	7693
345	20241004	131500	540192549	1352	1352	1352	1351	77
346	20241004	131400	540088450	1352	1352	1352	1352	4
347	20241004	131300	540083042	1352	1352	1352	1351	327
348	20241004	131200	539641149	1352	1352	1352	1352	3
349	20241004	131100	539637093	1352	1352	1352	1352	3
350	20241004	131000	539633037	1352	1352	1352	1351	186
351	20241004	130900	539381724	1352	1352	1352	1352	3
352	20241004	130800	539377668	1352	1352	1353	1352	2804
353	20241004	130700	535586059	1352	1351	1352	1351	1001
354	20241004	130600	534233542	1351	1351	1351	1351	10
355	20241004	130500	534220032	1350	1350	1351	1350	1302
356	20241004	130400	532462331	1349	1350	1350	1349	51
357	20241004	130300	532393529	1351	1350	1351	1350	1901
358	20241004	130200	529827178	1350	1350	1350	1350	1
359	20241004	130100	529825828	1350	1350	1350	1350	303
360	20241004	130000	529416778	1350	1350	1350	1350	1
361	20241004	125900	529415428	1350	1350	1350	1350	0
362	20241004	125800	529415428	1350	1350	1350	1350	80
363	20241004	125700	529307428	1350	1350	1350	1350	210
364	20241004	125600	529023928	1350	1350	1350	1350	387
365	20241004	125500	528501478	1350	1350	1350	1348	225
366	20241004	125400	528197934	1350	1350	1350	1350	8
367	20241004	125300	528187134	1350	1350	1350	1350	162
368	20241004	125200	527968434	1348	1350	1350	1348	98
369	20241004	125100	527836315	1350	1350	1350	1350	1
370	20241004	125000	527834965	1348	1348	1348	1348	285
371	20241004	124900	527450785	1350	1350	1350	1350	0
372	20241004	124800	527450785	1350	1350	1350	1350	10
373	20241004	124700	527437285	1350	1350	1350	1350	0
374	20241004	124600	527437285	1350	1350	1350	1350	0
375	20241004	124500	527437285	1350	1351	1351	1350	41
376	20241004	124400	527381934	1348	1348	1348	1348	0
377	20241004	124300	527381934	1348	1348	1348	1348	0
378	20241004	124200	527381934	1348	1349	1349	1348	400
379	20241004	124100	526842723	1349	1349	1349	1349	1
380	20241004	124000	526841374	1348	1353	1353	1348	3
381	20241004	123900	526837325	1348	1348	1348	1348	0
382	20241004	123800	526837325	1348	1348	1348	1348	0
383	20241004	123700	526837325	1348	1348	1348	1348	432
384	20241004	123600	526254989	1348	1348	1348	1348	0
385	20241004	123500	526254989	1348	1348	1348	1348	15
386	20241004	123400	526234769	1348	1350	1350	1348	1605
387	20241004	123300	524071209	1353	1353	1353	1353	301
388	20241004	123200	523663956	1354	1354	1354	1353	422
389	20241004	123100	523092868	1354	1352	1354	1352	2502
390	20241004	123000	519707679	1352	1350	1352	1350	5852
391	20241004	122900	511801157	1350	1350	1350	1350	2813
392	20241004	122800	508003607	1350	1350	1351	1340	8486
393	20241004	122700	496625998	1342	1342	1342	1342	5
394	20241004	122600	496619288	1340	1347	1347	1340	10000
395	20241004	122500	483203828	1347	1353	1353	1347	134
396	20241004	122400	483023246	1353	1353	1353	1353	637
397	20241004	122300	482161385	1353	1352	1353	1352	5000
398	20241004	122200	475396980	1353	1353	1353	1353	0
399	20241004	122100	475396980	1353	1353	1353	1353	0
400	20241004	122000	475396980	1353	1353	1353	1353	0
401	20241004	121900	475396980	1353	1353	1353	1353	1
402	20241004	121800	475395627	1354	1354	1354	1354	0
403	20241004	121700	475395627	1354	1354	1354	1354	1
404	20241004	121600	475394273	1354	1355	1355	1354	2399
405	20241004	121500	472145454	1355	1352	1355	1352	8419
406	20241004	121400	460756111	1352	1354	1355	1352	2847
407	20241004	121300	456900166	1354	1346	1354	1346	18846
408	20241004	121200	431455141	1342	1343	1343	1342	4207
409	20241004	121100	425807037	1346	1346	1346	1346	0
410	20241004	121000	425807037	1346	1346	1346	1346	100
411	20241004	120900	425672437	1346	1346	1346	1346	100
412	20241004	120800	425537837	1346	1346	1346	1346	0
413	20241004	120700	425537837	1346	1346	1346	1346	0
414	20241004	120600	425537837	1346	1346	1346	1346	0
415	20241004	120500	425537837	1346	1346	1346	1346	831
416	20241004	120400	424419311	1346	1346	1346	1346	0
417	20241004	120300	424419311	1346	1346	1346	1346	5
418	20241004	120200	424412581	1346	1346	1346	1346	0
419	20241004	120100	424412581	1346	1346	1346	1346	0
420	20241004	120000	424412581	1346	1345	1346	1341	662
421	20241004	115900	423522989	1345	1345	1345	1345	2550
422	20241004	115800	420093239	1348	1348	1348	1348	0
423	20241004	115700	420093239	1348	1348	1348	1348	0
424	20241004	115600	420093239	1348	1341	1348	1341	439
425	20241004	115500	419503861	1341	1341	1341	1341	100
426	20241004	115400	419369761	1340	1340	1340	1340	0
427	20241004	115300	419369761	1340	1340	1340	1340	1
428	20241004	115200	419368421	1340	1340	1340	1340	0
429	20241004	115100	419368421	1340	1342	1342	1340	13060
430	20241004	115000	401863381	1340	1340	1340	1340	0
431	20241004	114900	401863381	1340	1345	1347	1340	2003
432	20241004	114800	399177556	1347	1349	1349	1346	2479
433	20241004	114700	395833787	1349	1349	1349	1349	10
434	20241004	114600	395820297	1350	1350	1350	1350	2317
435	20241004	114500	392692347	1350	1350	1350	1350	111
436	20241004	114400	392542497	1350	1350	1350	1350	6
437	20241004	114300	392534397	1351	1347	1351	1347	27497
438	20241004	114200	355420542	1347	1347	1347	1339	449
439	20241004	114100	354816765	1348	1348	1348	1347	558
440	20241004	114000	354065078	1349	1349	1349	1349	142
441	20241004	113900	353873520	1349	1350	1350	1347	3478
442	20241004	113800	349179603	1349	1348	1350	1348	4973
443	20241004	113700	342470805	1348	1344	1348	1344	5916
444	20241004	113600	334504937	1344	1344	1344	1344	10
445	20241004	113500	334491497	1344	1344	1344	1344	10
446	20241004	113400	334478057	1345	1345	1345	1345	1
447	20241004	113300	334476712	1340	1340	1340	1340	1761
448	20241004	113200	332116972	1340	1345	1345	1339	126
449	20241004	113100	331948197	1339	1344	1345	1339	1002
450	20241004	113000	330601513	1344	1340	1344	1340	1070
451	20241004	112900	329163713	1339	1339	1339	1339	1189
452	20241004	112800	327571642	1336	1336	1336	1336	0
453	20241004	112700	327571642	1336	1336	1336	1336	0
454	20241004	112600	327571642	1336	1336	1336	1336	0
455	20241004	112500	327571642	1336	1336	1336	1336	3
456	20241004	112400	327567634	1335	1335	1335	1335	0
457	20241004	112300	327567634	1335	1340	1340	1335	500
458	20241004	112200	326899634	1335	1338	1338	1335	5000
459	20241004	112100	320216668	1337	1337	1337	1337	0
460	20241004	112000	320216668	1337	1337	1337	1337	0
461	20241004	111900	320216668	1337	1337	1337	1337	0
462	20241004	111800	320216668	1337	1337	1337	1337	5
463	20241004	111700	320209983	1337	1339	1339	1337	112
464	20241004	111600	320060215	1339	1339	1339	1339	0
465	20241004	111500	320060215	1339	1336	1339	1336	510
466	20241004	111400	319377448	1336	1336	1336	1336	0
467	20241004	111300	319377448	1336	1336	1336	1336	0
468	20241004	111200	319377448	1336	1339	1339	1336	2842
469	20241004	111100	315578551	1340	1340	1340	1340	304
470	20241004	111000	315171191	1340	1340	1340	1340	21
471	20241004	110900	315143051	1337	1340	1340	1337	733
472	20241004	110800	314162481	1340	1340	1340	1340	21
473	20241004	110700	314134341	1340	1338	1340	1335	5010
474	20241004	110600	307441552	1340	1340	1340	1340	0
475	20241004	110500	307441552	1340	1340	1340	1340	11
476	20241004	110400	307426812	1340	1340	1340	1340	0
477	20241004	110300	307426812	1340	1340	1340	1340	2000
478	20241004	110200	304746812	1337	1337	1337	1337	0
479	20241004	110100	304746812	1337	1340	1340	1337	5005
480	20241004	110000	298046961	1347	1347	1347	1347	6
481	20241004	105900	298038879	1347	1347	1347	1347	0
482	20241004	105800	298038879	1347	1345	1347	1345	3
483	20241004	105700	298034842	1340	1346	1346	1339	6027
484	20241004	105600	289953446	1346	1346	1346	1346	54
485	20241004	105500	289880762	1346	1346	1346	1346	40
486	20241004	105400	289826922	1347	1347	1347	1347	1
487	20241004	105300	289825575	1346	1346	1348	1346	1061
488	20241004	105200	288397467	1346	1346	1346	1346	45
489	20241004	105100	288336897	1348	1348	1348	1348	1001
490	20241004	105000	286987549	1338	1338	1338	1338	0
491	20241004	104900	286987549	1338	1348	1348	1338	1516
492	20241004	104800	284947981	1345	1343	1345	1343	10714
493	20241004	104700	270538679	1343	1342	1343	1342	6529
494	20241004	104600	261774232	1342	1339	1342	1339	3318
495	20241004	104500	257323807	1335	1335	1335	1335	245
496	20241004	104400	256996732	1335	1335	1335	1335	0
497	20241004	104300	256996732	1335	1335	1335	1335	0
498	20241004	104200	256996732	1335	1336	1336	1335	443
499	20241004	104100	256405214	1340	1340	1340	1340	79
500	20241004	104000	256299354	1340	1340	1340	1340	0
501	20241004	103900	256299354	1340	1340	1340	1340	1
502	20241004	103800	256298014	1334	1340	1340	1334	10044
503	20241004	103700	242894994	1340	1340	1340	1340	0
504	20241004	103600	242894994	1340	1338	1340	1338	4990
505	20241004	103500	236210150	1338	1338	1338	1338	1307
506	20241004	103400	234461384	1338	1338	1338	1338	8
507	20241004	103300	234450680	1335	1335	1335	1335	93
508	20241004	103200	234326525	1338	1338	1338	1338	121
509	20241004	103100	234164627	1338	1338	1338	1338	0
510	20241004	103000	234164627	1338	1338	1338	1338	4
511	20241004	102900	234159275	1335	1339	1339	1335	1399
512	20241004	102800	232291606	1339	1339	1339	1334	22
513	20241004	102700	232262248	1339	1333	1339	1333	115
514	20241004	102600	232108863	1334	1334	1334	1334	10
515	20241004	102500	232095523	1339	1339	1339	1339	0
516	20241004	102400	232095523	1339	1339	1339	1339	1
517	20241004	102300	232094184	1339	1339	1339	1339	0
518	20241004	102200	232094184	1339	1339	1339	1339	2
519	20241004	102100	232091506	1339	1339	1339	1339	321
520	20241004	102000	231661687	1339	1339	1339	1339	1
521	20241004	101900	231660348	1333	1339	1339	1333	4981
522	20241004	101800	225020669	1333	1333	1333	1333	0
523	20241004	101700	225020669	1333	1333	1333	1333	180
524	20241004	101600	224780729	1333	1340	1340	1333	22
525	20241004	101500	224751389	1340	1340	1340	1340	1
526	20241004	101400	224750049	1333	1334	1334	1333	7000
527	20241004	101300	215414080	1334	1334	1334	1334	0
528	20241004	101200	215414080	1334	1334	1334	1334	12
529	20241004	101100	215398072	1340	1340	1340	1340	0
530	20241004	101000	215398072	1340	1340	1340	1340	0
531	20241004	100900	215398072	1340	1340	1340	1335	374
532	20241004	100800	214898442	1340	1340	1340	1340	2
533	20241004	100700	214895762	1340	1340	1340	1340	11
534	20241004	100600	214881022	1340	1336	1341	1334	4002
535	20241004	100500	209541295	1342	1338	1342	1335	5001
536	20241004	100400	202861398	1338	1343	1343	1338	4401
537	20241004	100300	196972097	1340	1340	1340	1340	0
538	20241004	100200	196972097	1340	1340	1340	1340	0
539	20241004	100100	196972097	1340	1342	1343	1340	40
540	20241004	100000	196918461	1343	1343	1343	1343	31
541	20241004	095900	196876828	1338	1338	1338	1334	1060
542	20241004	095800	195461588	1338	1335	1338	1332	5101
543	20241004	095700	188661984	1335	1335	1335	1335	63
544	20241004	095600	188577879	1335	1337	1337	1335	2494
545	20241004	095500	185244401	1336	1336	1336	1336	4450
546	20241004	095400	179299201	1336	1332	1336	1332	7
547	20241004	095300	179289865	1335	1335	1335	1335	97
548	20241004	095200	179160370	1335	1335	1335	1332	16
549	20241004	095100	179139052	1336	1331	1336	1331	101
550	20241004	095000	179004616	1336	1337	1337	1331	31
551	20241004	094900	178963224	1332	1331	1332	1331	472
552	20241004	094800	178334882	1332	1332	1332	1332	600
553	20241004	094700	177535682	1332	1332	1332	1332	0
554	20241004	094600	177535682	1332	1332	1332	1332	0
555	20241004	094500	177535682	1332	1332	1332	1332	0
556	20241004	094400	177535682	1332	1332	1332	1332	1500
557	20241004	094300	175537682	1332	1332	1332	1332	0
558	20241004	094200	175537682	1332	1332	1332	1332	1000
559	20241004	094100	174205682	1332	1336	1337	1332	4254
560	20241004	094000	168532957	1338	1336	1338	1335	29012
561	20241004	093900	129801162	1336	1338	1338	1336	1009
562	20241004	093800	128452506	1338	1338	1342	1337	1188
563	20241004	093700	126863633	1343	1339	1343	1338	1308
564	20241004	093600	125113199	1343	1342	1343	1342	103
565	20241004	093500	124974877	1342	1342	1342	1342	822
566	20241004	093400	123871753	1343	1342	1343	1342	1004
567	20241004	093300	122524383	1342	1342	1342	1342	56
568	20241004	093200	122449231	1342	1342	1342	1342	80
569	20241004	093100	122341871	1342	1342	1342	1342	7
570	20241004	093000	122332477	1342	1342	1342	1342	7
571	20241004	092900	122323083	1343	1342	1343	1342	2237
572	20241004	092800	119318876	1343	1343	1343	1343	97
573	20241004	092700	119188605	1343	1343	1343	1343	5
574	20241004	092600	119181890	1334	1343	1343	1334	10948
575	20241004	092500	104555217	1343	1334	1343	1334	833
576	20241004	092400	103443086	1344	1335	1344	1335	2304
577	20241004	092300	100366337	1335	1335	1335	1335	139
578	20241004	092200	100180772	1335	1332	1335	1332	44
579	20241004	092100	100122047	1332	1335	1335	1331	5685
580	20241004	092000	92546712	1335	1335	1335	1331	512
581	20241004	091900	91863232	1331	1339	1339	1331	4490
582	20241004	091800	85871059	1339	1339	1339	1339	0
583	20241004	091700	85871059	1339	1339	1339	1339	0
584	20241004	091600	85871059	1339	1339	1339	1339	212
585	20241004	091500	85587191	1339	1339	1339	1339	1399
586	20241004	091400	83713930	1339	1339	1339	1339	756
587	20241004	091300	82701646	1339	1337	1339	1335	2475
588	20241004	091200	79396316	1339	1341	1341	1339	1601
589	20241004	091100	77250053	1341	1349	1349	1340	3887
590	20241004	091000	72038023	1350	1341	1350	1341	248
591	20241004	090900	71705446	1340	1346	1346	1340	787
592	20241004	090800	70648766	1346	1346	1346	1346	10
593	20241004	090700	70635306	1344	1344	1346	1340	5334
594	20241004	090600	63480102	1344	1352	1352	1340	14299
595	20241004	090500	44240784	1352	1353	1353	1347	5717
596	20241004	090400	36530901	1345	1346	1353	1345	8292
597	20241004	090300	25359382	1346	1341	1346	1341	2984
598	20241004	090200	21346503	1340	1330	1340	1330	1512
599	20241004	090100	19326425	1330	1339	1340	1328	2826
600	20241004	090000	15557789	1338	1328	1338	1328	11707