KissMeData/011930/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	185700	485579729	1663	1663	1663	1663	17146
3	20241002	185600	485579729	1663	1663	1663	1663	0
4	20241002	185500	485579729	1663	1663	1663	1663	0
5	20241002	185400	485579729	1663	1663	1663	1663	0
6	20241002	185300	485579729	1663	1663	1663	1663	0
7	20241002	185200	485579729	1663	1663	1663	1663	0
8	20241002	185100	485579729	1663	1663	1663	1663	0
9	20241002	185000	485579729	1663	1663	1663	1663	0
10	20241002	184900	485579729	1663	1663	1663	1663	0
11	20241002	184800	485579729	1663	1663	1663	1663	0
12	20241002	184700	485579729	1663	1663	1663	1663	0
13	20241002	184600	485579729	1663	1663	1663	1663	0
14	20241002	184500	485579729	1663	1663	1663	1663	0
15	20241002	184400	485579729	1663	1663	1663	1663	0
16	20241002	184300	485579729	1663	1663	1663	1663	0
17	20241002	184200	485579729	1663	1663	1663	1663	0
18	20241002	184100	485579729	1663	1663	1663	1663	0
19	20241002	184000	485579729	1663	1663	1663	1663	0
20	20241002	183900	485579729	1663	1663	1663	1663	0
21	20241002	183800	485579729	1663	1663	1663	1663	0
22	20241002	183700	485579729	1663	1663	1663	1663	0
23	20241002	183600	485579729	1663	1663	1663	1663	0
24	20241002	183500	485579729	1663	1663	1663	1663	0
25	20241002	183400	485579729	1663	1663	1663	1663	0
26	20241002	183300	485579729	1663	1663	1663	1663	0
27	20241002	183200	485579729	1663	1663	1663	1663	0
28	20241002	183100	485579729	1663	1663	1663	1663	0
29	20241002	183000	485579729	1663	1663	1663	1663	0
30	20241002	182900	485579729	1663	1663	1663	1663	0
31	20241002	182800	485579729	1663	1663	1663	1663	0
32	20241002	182700	485579729	1663	1663	1663	1663	17146
33	20241002	182600	485579729	1663	1663	1663	1663	0
34	20241002	182500	485579729	1663	1663	1663	1663	0
35	20241002	182400	485579729	1663	1663	1663	1663	0
36	20241002	182300	485579729	1663	1663	1663	1663	0
37	20241002	182200	485579729	1663	1663	1663	1663	0
38	20241002	182100	485579729	1663	1663	1663	1663	0
39	20241002	182000	485579729	1663	1663	1663	1663	0
40	20241002	181900	485579729	1663	1663	1663	1663	0
41	20241002	181800	485579729	1663	1663	1663	1663	0
42	20241002	181700	485579729	1663	1663	1663	1663	0
43	20241002	181600	485579729	1663	1663	1663	1663	0
44	20241002	181500	485579729	1663	1663	1663	1663	0
45	20241002	181400	485579729	1663	1663	1663	1663	0
46	20241002	181300	485579729	1663	1663	1663	1663	0
47	20241002	181200	485579729	1663	1663	1663	1663	0
48	20241002	181100	485579729	1663	1663	1663	1663	0
49	20241002	181000	485579729	1663	1663	1663	1663	0
50	20241002	180900	485579729	1663	1663	1663	1663	0
51	20241002	180800	485579729	1663	1663	1663	1663	0
52	20241002	180700	485579729	1663	1663	1663	1663	0
53	20241002	180600	485579729	1663	1663	1663	1663	0
54	20241002	180500	485579729	1663	1663	1663	1663	0
55	20241002	180400	485579729	1663	1663	1663	1663	0
56	20241002	180300	485579729	1663	1663	1663	1663	0
57	20241002	180200	485579729	1663	1663	1663	1663	0
58	20241002	180100	485579729	1663	1663	1663	1663	0
59	20241002	180000	485579729	1663	1663	1663	1663	0
60	20241002	175900	485579729	1663	1663	1663	1663	0
61	20241002	175800	485579729	1663	1663	1663	1663	0
62	20241002	175700	485579729	1663	1663	1663	1663	17146
63	20241002	175600	485579729	1663	1663	1663	1663	0
64	20241002	175500	485579729	1663	1663	1663	1663	0
65	20241002	175400	485579729	1663	1663	1663	1663	0
66	20241002	175300	485579729	1663	1663	1663	1663	0
67	20241002	175200	485579729	1663	1663	1663	1663	0
68	20241002	175100	485579729	1663	1663	1663	1663	0
69	20241002	175000	485579729	1663	1663	1663	1663	0
70	20241002	174900	485579729	1663	1663	1663	1663	0
71	20241002	174800	485579729	1663	1663	1663	1663	0
72	20241002	174700	485579729	1663	1663	1663	1663	0
73	20241002	174600	485579729	1663	1663	1663	1663	0
74	20241002	174500	485579729	1663	1663	1663	1663	0
75	20241002	174400	485579729	1663	1663	1663	1663	0
76	20241002	174300	485579729	1663	1663	1663	1663	0
77	20241002	174200	485579729	1663	1663	1663	1663	0
78	20241002	174100	485579729	1663	1663	1663	1663	0
79	20241002	174000	485579729	1663	1663	1663	1663	0
80	20241002	173900	485579729	1663	1663	1663	1663	0
81	20241002	173800	485579729	1663	1663	1663	1663	0
82	20241002	173700	485579729	1663	1663	1663	1663	0
83	20241002	173600	485579729	1663	1663	1663	1663	0
84	20241002	173500	485579729	1663	1663	1663	1663	0
85	20241002	173400	485579729	1663	1663	1663	1663	0
86	20241002	173300	485579729	1663	1663	1663	1663	0
87	20241002	173200	485579729	1663	1663	1663	1663	0
88	20241002	173100	485579729	1663	1663	1663	1663	0
89	20241002	173000	485579729	1663	1663	1663	1663	0
90	20241002	172900	485579729	1663	1663	1663	1663	0
91	20241002	172800	485579729	1663	1663	1663	1663	0
92	20241002	172700	485579729	1663	1663	1663	1663	17146
93	20241002	172600	485579729	1663	1663	1663	1663	0
94	20241002	172500	485579729	1663	1663	1663	1663	0
95	20241002	172400	485579729	1663	1663	1663	1663	0
96	20241002	172300	485579729	1663	1663	1663	1663	0
97	20241002	172200	485579729	1663	1663	1663	1663	0
98	20241002	172100	485579729	1663	1663	1663	1663	0
99	20241002	172000	485579729	1663	1663	1663	1663	0
100	20241002	171900	485579729	1663	1663	1663	1663	0
101	20241002	171800	485579729	1663	1663	1663	1663	0
102	20241002	171700	485579729	1663	1663	1663	1663	0
103	20241002	171600	485579729	1663	1663	1663	1663	0
104	20241002	171500	485579729	1663	1663	1663	1663	0
105	20241002	171400	485579729	1663	1663	1663	1663	0
106	20241002	171300	485579729	1663	1663	1663	1663	0
107	20241002	171200	485579729	1663	1663	1663	1663	0
108	20241002	171100	485579729	1663	1663	1663	1663	0
109	20241002	171000	485579729	1663	1663	1663	1663	0
110	20241002	170900	485579729	1663	1663	1663	1663	0
111	20241002	170800	485579729	1663	1663	1663	1663	0
112	20241002	170700	485579729	1663	1663	1663	1663	0
113	20241002	170600	485579729	1663	1663	1663	1663	0
114	20241002	170500	485579729	1663	1663	1663	1663	0
115	20241002	170400	485579729	1663	1663	1663	1663	0
116	20241002	170300	485579729	1663	1663	1663	1663	0
117	20241002	170200	485579729	1663	1663	1663	1663	0
118	20241002	170100	485579729	1663	1663	1663	1663	0
119	20241002	170000	485579729	1663	1663	1663	1663	0
120	20241002	165900	485579729	1663	1663	1663	1663	0
121	20241002	165800	485579729	1663	1663	1663	1663	0
122	20241002	165700	485579729	1663	1663	1663	1663	17146
123	20241002	165600	485579729	1663	1663	1663	1663	0
124	20241002	165500	485579729	1663	1663	1663	1663	0
125	20241002	165400	485579729	1663	1663	1663	1663	0
126	20241002	165300	485579729	1663	1663	1663	1663	0
127	20241002	165200	485579729	1663	1663	1663	1663	0
128	20241002	165100	485579729	1663	1663	1663	1663	0
129	20241002	165000	485579729	1663	1663	1663	1663	0
130	20241002	164900	485579729	1663	1663	1663	1663	0
131	20241002	164800	485579729	1663	1663	1663	1663	0
132	20241002	164700	485579729	1663	1663	1663	1663	0
133	20241002	164600	485579729	1663	1663	1663	1663	0
134	20241002	164500	485579729	1663	1663	1663	1663	0
135	20241002	164400	485579729	1663	1663	1663	1663	0
136	20241002	164300	485579729	1663	1663	1663	1663	0
137	20241002	164200	485579729	1663	1663	1663	1663	0
138	20241002	164100	485579729	1663	1663	1663	1663	0
139	20241002	164000	485579729	1663	1663	1663	1663	0
140	20241002	163900	485579729	1663	1663	1663	1663	0
141	20241002	163800	485579729	1663	1663	1663	1663	0
142	20241002	163700	485579729	1663	1663	1663	1663	0
143	20241002	163600	485579729	1663	1663	1663	1663	0
144	20241002	163500	485579729	1663	1663	1663	1663	0
145	20241002	163400	485579729	1663	1663	1663	1663	0
146	20241002	163300	485579729	1663	1663	1663	1663	0
147	20241002	163200	485579729	1663	1663	1663	1663	0
148	20241002	163100	485579729	1663	1663	1663	1663	0
149	20241002	163000	485579729	1663	1663	1663	1663	0
150	20241002	162900	485579729	1663	1663	1663	1663	0
151	20241002	162800	485579729	1663	1663	1663	1663	0
152	20241002	162700	485579729	1663	1663	1663	1663	17146
153	20241002	162600	485579729	1663	1663	1663	1663	0
154	20241002	162500	485579729	1663	1663	1663	1663	0
155	20241002	162400	485579729	1663	1663	1663	1663	0
156	20241002	162300	485579729	1663	1663	1663	1663	0
157	20241002	162200	485579729	1663	1663	1663	1663	0
158	20241002	162100	485579729	1663	1663	1663	1663	0
159	20241002	162000	485579729	1663	1663	1663	1663	0
160	20241002	161900	485579729	1663	1663	1663	1663	0
161	20241002	161800	485579729	1663	1663	1663	1663	0
162	20241002	161700	485579729	1663	1663	1663	1663	0
163	20241002	161600	485579729	1663	1663	1663	1663	0
164	20241002	161500	485579729	1663	1663	1663	1663	0
165	20241002	161400	485579729	1663	1663	1663	1663	0
166	20241002	161300	485579729	1663	1663	1663	1663	0
167	20241002	161200	485579729	1663	1663	1663	1663	0
168	20241002	161100	485579729	1663	1663	1663	1663	0
169	20241002	161000	485579729	1663	1663	1663	1663	0
170	20241002	160900	485579729	1663	1663	1663	1663	0
171	20241002	160800	485579729	1663	1663	1663	1663	0
172	20241002	160700	485579729	1663	1663	1663	1663	0
173	20241002	160600	485579729	1663	1663	1663	1663	0
174	20241002	160500	485579729	1663	1663	1663	1663	0
175	20241002	160400	485579729	1663	1663	1663	1663	0
176	20241002	160300	485579729	1663	1663	1663	1663	0
177	20241002	160200	485579729	1663	1663	1663	1663	0
178	20241002	160100	485579729	1663	1663	1663	1663	0
179	20241002	160000	485579729	1663	1663	1663	1663	0
180	20241002	155900	485579729	1663	1663	1663	1663	0
181	20241002	155800	485579729	1663	1663	1663	1663	0
182	20241002	155700	485579729	1663	1663	1663	1663	17146
183	20241002	155600	485579729	1663	1663	1663	1663	0
184	20241002	155500	485579729	1663	1663	1663	1663	0
185	20241002	155400	485579729	1663	1663	1663	1663	0
186	20241002	155300	485579729	1663	1663	1663	1663	0
187	20241002	155200	485579729	1663	1663	1663	1663	0
188	20241002	155100	485579729	1663	1663	1663	1663	0
189	20241002	155000	485579729	1663	1663	1663	1663	0
190	20241002	154900	485579729	1663	1663	1663	1663	0
191	20241002	154800	485579729	1663	1663	1663	1663	0
192	20241002	154700	485579729	1663	1663	1663	1663	0
193	20241002	154600	485579729	1663	1663	1663	1663	0
194	20241002	154500	485579729	1663	1663	1663	1663	0
195	20241002	154400	485579729	1663	1663	1663	1663	0
196	20241002	154300	485579729	1663	1663	1663	1663	0
197	20241002	154200	485579729	1663	1663	1663	1663	0
198	20241002	154100	485579729	1663	1663	1663	1663	0
199	20241002	154000	485579729	1663	1663	1663	1663	0
200	20241002	153900	485579729	1663	1663	1663	1663	0
201	20241002	153800	485579729	1663	1663	1663	1663	0
202	20241002	153700	485579729	1663	1663	1663	1663	0
203	20241002	153600	485579729	1663	1663	1663	1663	0
204	20241002	153500	485579729	1663	1663	1663	1663	0
205	20241002	153400	485579729	1663	1663	1663	1663	0
206	20241002	153300	485579729	1663	1663	1663	1663	0
207	20241002	153200	485579729	1663	1663	1663	1663	0
208	20241002	153100	485579729	1663	1663	1663	1663	0
209	20241002	153000	485579729	1663	1663	1663	1663	17146
210	20241002	152900	457065931	1665	1665	1665	1665	0
211	20241002	152800	457065931	1665	1665	1665	1665	0
212	20241002	152700	457065931	1665	1665	1665	1665	0
213	20241002	152600	457065931	1665	1665	1665	1665	0
214	20241002	152500	457065931	1665	1665	1665	1665	0
215	20241002	152400	457065931	1665	1665	1665	1665	0
216	20241002	152300	457065931	1665	1665	1665	1665	0
217	20241002	152200	457065931	1665	1665	1665	1665	0
218	20241002	152100	457065931	1665	1665	1665	1665	0
219	20241002	152000	457065931	1665	1665	1665	1665	0
220	20241002	151900	457065931	1665	1665	1665	1664	1049
221	20241002	151800	455319781	1665	1665	1665	1665	240
222	20241002	151700	454920181	1665	1665	1665	1664	1437
223	20241002	151600	452528076	1664	1665	1665	1664	588
224	20241002	151500	451549235	1665	1667	1667	1665	7203
225	20241002	151400	439549117	1666	1666	1666	1666	0
226	20241002	151300	439549117	1666	1666	1666	1666	33
227	20241002	151200	439494139	1667	1667	1667	1667	0
228	20241002	151100	439494139	1667	1667	1667	1667	1
229	20241002	151000	439492472	1667	1667	1667	1667	1
230	20241002	150900	439490805	1666	1666	1666	1666	1500
231	20241002	150800	436991805	1666	1666	1666	1666	0
232	20241002	150700	436991805	1666	1666	1666	1666	0
233	20241002	150600	436991805	1666	1666	1666	1666	36
234	20241002	150500	436931829	1666	1667	1667	1666	1005
235	20241002	150400	435256779	1666	1666	1666	1666	621
236	20241002	150300	434222193	1666	1666	1666	1664	1350
237	20241002	150200	431973787	1666	1666	1666	1666	751
238	20241002	150100	430722621	1668	1668	1668	1668	3
239	20241002	150000	430717617	1666	1666	1666	1666	100
240	20241002	145900	430551017	1664	1664	1664	1664	0
241	20241002	145800	430551017	1664	1664	1664	1664	239
242	20241002	145700	430153321	1664	1664	1664	1664	0
243	20241002	145600	430153321	1664	1667	1667	1664	178
244	20241002	145500	429856829	1666	1666	1666	1665	1606
245	20241002	145400	427181238	1667	1667	1668	1667	5005
246	20241002	145300	418837902	1666	1665	1666	1665	42
247	20241002	145200	418767970	1665	1665	1665	1665	20
248	20241002	145100	418734670	1664	1665	1665	1664	78
249	20241002	145000	418604828	1667	1667	1667	1667	101
250	20241002	144900	418436461	1664	1664	1664	1664	0
251	20241002	144800	418436461	1664	1664	1664	1664	0
252	20241002	144700	418436461	1664	1667	1667	1664	6
253	20241002	144600	418426471	1667	1667	1667	1667	1
254	20241002	144500	418424804	1663	1663	1663	1663	0
255	20241002	144400	418424804	1663	1663	1663	1663	0
256	20241002	144300	418424804	1663	1663	1663	1663	1774
257	20241002	144200	415474642	1663	1664	1664	1663	1355
258	20241002	144100	413221203	1663	1663	1663	1663	5406
259	20241002	144000	404231025	1663	1667	1667	1663	555
260	20241002	143900	403306027	1667	1667	1667	1667	308
261	20241002	143800	402792591	1667	1666	1667	1663	10240
262	20241002	143700	385746800	1667	1668	1668	1667	1774
263	20241002	143600	382789492	1667	1667	1667	1667	6
264	20241002	143500	382779490	1668	1670	1670	1668	3498
265	20241002	143400	376942001	1670	1670	1670	1670	1
266	20241002	143300	376940331	1669	1669	1669	1669	305
267	20241002	143200	376431286	1669	1669	1669	1669	1
268	20241002	143100	376429617	1669	1669	1669	1669	0
269	20241002	143000	376429617	1669	1669	1669	1669	100
270	20241002	142900	376262717	1669	1669	1669	1669	0
271	20241002	142800	376262717	1669	1669	1669	1669	17
272	20241002	142700	376234344	1668	1668	1668	1668	1
273	20241002	142600	376232676	1668	1670	1670	1668	7769
274	20241002	142500	363272119	1670	1670	1670	1670	307
275	20241002	142400	362759429	1670	1671	1671	1670	1003
276	20241002	142300	361084416	1671	1671	1671	1671	0
277	20241002	142200	361084416	1671	1671	1671	1671	438
278	20241002	142100	360352518	1670	1670	1670	1670	0
279	20241002	142000	360352518	1670	1670	1671	1670	67
280	20241002	141900	360240620	1670	1670	1670	1670	27
281	20241002	141800	360195530	1671	1674	1674	1671	402
282	20241002	141700	359523695	1671	1671	1671	1671	0
283	20241002	141600	359523695	1671	1671	1671	1671	0
284	20241002	141500	359523695	1671	1671	1671	1671	500
285	20241002	141400	358688195	1670	1671	1671	1670	165
286	20241002	141300	358412599	1672	1673	1673	1672	24
287	20241002	141200	358372448	1674	1674	1674	1674	0
288	20241002	141100	358372448	1674	1674	1674	1674	3
289	20241002	141000	358367426	1671	1671	1671	1671	0
290	20241002	140900	358367426	1671	1671	1671	1671	0
291	20241002	140800	358367426	1671	1671	1671	1671	0
292	20241002	140700	358367426	1671	1671	1671	1671	89
293	20241002	140600	358218707	1675	1675	1675	1675	25
294	20241002	140500	358176832	1675	1675	1675	1675	1736
295	20241002	140400	355269032	1673	1673	1673	1673	0
296	20241002	140300	355269032	1673	1673	1673	1673	0
297	20241002	140200	355269032	1673	1673	1673	1673	20
298	20241002	140100	355235572	1670	1670	1670	1670	184
299	20241002	140000	354928292	1670	1670	1670	1670	84
300	20241002	135900	354788012	1673	1671	1673	1671	16
301	20241002	135800	354761246	1673	1673	1673	1673	0
302	20241002	135700	354761246	1673	1671	1673	1671	232
303	20241002	135600	354373560	1673	1673	1673	1671	118
304	20241002	135500	354176186	1671	1671	1671	1671	0
305	20241002	135400	354176186	1671	1671	1671	1671	4
306	20241002	135300	354169502	1671	1671	1671	1671	0
307	20241002	135200	354169502	1671	1671	1671	1671	375
308	20241002	135100	353542877	1671	1671	1671	1671	100
309	20241002	135000	353375777	1674	1674	1674	1674	0
310	20241002	134900	353375777	1674	1674	1674	1674	0
311	20241002	134800	353375777	1674	1672	1674	1671	5002
312	20241002	134700	345016833	1674	1674	1674	1674	17
313	20241002	134600	344988375	1672	1673	1673	1672	300
314	20241002	134500	344486721	1674	1674	1674	1674	24
315	20241002	134400	344446545	1674	1674	1674	1674	86
316	20241002	134300	344302581	1674	1674	1674	1674	0
317	20241002	134200	344302581	1674	1674	1674	1674	0
318	20241002	134100	344302581	1674	1674	1674	1674	13
319	20241002	134000	344280819	1674	1674	1674	1674	0
320	20241002	133900	344280819	1674	1674	1674	1674	0
321	20241002	133800	344280819	1674	1674	1674	1674	16
322	20241002	133700	344254035	1674	1674	1674	1673	19
323	20241002	133600	344222245	1672	1672	1672	1672	1004
324	20241002	133500	342543557	1673	1673	1673	1673	0
325	20241002	133400	342543557	1673	1677	1677	1673	2593
326	20241002	133300	338205460	1673	1673	1673	1673	1579
327	20241002	133200	335563793	1673	1677	1677	1673	18
328	20241002	133100	335533657	1678	1678	1678	1678	0
329	20241002	133000	335533657	1678	1673	1678	1673	600
330	20241002	132900	334529632	1672	1673	1673	1672	725
331	20241002	132800	333316907	1673	1673	1673	1673	300
332	20241002	132700	332815007	1677	1677	1677	1677	0
333	20241002	132600	332815007	1677	1677	1677	1677	0
334	20241002	132500	332815007	1677	1675	1677	1673	1066
335	20241002	132400	331030788	1680	1680	1680	1680	0
336	20241002	132300	331030788	1680	1680	1680	1680	0
337	20241002	132200	331030788	1680	1680	1680	1676	668
338	20241002	132100	329910776	1677	1681	1681	1677	122
339	20241002	132000	329706142	1681	1681	1681	1681	1
340	20241002	131900	329704461	1678	1682	1682	1678	13
341	20241002	131800	329682607	1682	1682	1682	1682	0
342	20241002	131700	329682607	1682	1682	1682	1682	18
343	20241002	131600	329652331	1682	1682	1682	1682	0
344	20241002	131500	329652331	1682	1682	1682	1682	0
345	20241002	131400	329652331	1682	1682	1682	1682	0
346	20241002	131300	329652331	1682	1682	1682	1682	400
347	20241002	131200	328979531	1682	1682	1682	1682	157
348	20241002	131100	328715457	1682	1680	1682	1680	265
349	20241002	131000	328269958	1680	1680	1681	1680	271
350	20241002	130900	327814578	1680	1680	1680	1680	1
351	20241002	130800	327812898	1679	1679	1679	1679	17
352	20241002	130700	327784355	1679	1678	1679	1678	321
353	20241002	130600	327245713	1675	1675	1675	1675	4
354	20241002	130500	327239013	1677	1677	1677	1677	214
355	20241002	130400	326880135	1678	1678	1678	1677	427
356	20241002	130300	326163866	1678	1678	1678	1678	0
357	20241002	130200	326163866	1678	1679	1679	1678	314
358	20241002	130100	325636973	1681	1681	1681	1681	0
359	20241002	130000	325636973	1681	1681	1681	1681	16
360	20241002	125900	325610077	1679	1680	1680	1679	793
361	20241002	125800	324278055	1681	1681	1681	1681	0
362	20241002	125700	324278055	1681	1681	1681	1681	63
363	20241002	125600	324172152	1681	1681	1681	1681	9
364	20241002	125500	324157023	1682	1682	1682	1682	10
365	20241002	125400	324140203	1680	1682	1682	1680	142
366	20241002	125300	323901361	1680	1680	1680	1680	1
367	20241002	125200	323899681	1680	1680	1680	1680	528
368	20241002	125100	323012641	1680	1680	1680	1680	19
369	20241002	125000	322980721	1680	1680	1682	1679	154
370	20241002	124900	322721960	1679	1679	1679	1679	118
371	20241002	124800	322523838	1679	1679	1679	1679	257
372	20241002	124700	322092335	1679	1679	1679	1679	1
373	20241002	124600	322090656	1679	1679	1679	1679	0
374	20241002	124500	322090656	1679	1679	1679	1679	15
375	20241002	124400	322065471	1678	1678	1678	1678	19
376	20241002	124300	322033589	1677	1677	1677	1677	1
377	20241002	124200	322031912	1677	1677	1677	1677	1062
378	20241002	124100	320250938	1677	1677	1677	1677	20
379	20241002	124000	320217398	1677	1677	1677	1677	120
380	20241002	123900	320016158	1677	1677	1677	1677	0
381	20241002	123800	320016158	1677	1677	1677	1677	10
382	20241002	123700	319999388	1677	1675	1677	1675	151
383	20241002	123600	319746369	1675	1675	1675	1675	800
384	20241002	123500	318406369	1675	1675	1675	1675	2400
385	20241002	123400	314386369	1675	1675	1675	1675	0
386	20241002	123300	314386369	1675	1673	1675	1673	1897
387	20241002	123200	311209657	1673	1674	1674	1673	16
388	20241002	123100	311182883	1674	1674	1674	1674	1
389	20241002	123000	311181209	1674	1674	1674	1674	21
390	20241002	122900	311146055	1674	1674	1674	1674	10
391	20241002	122800	311129315	1673	1673	1673	1673	0
392	20241002	122700	311129315	1673	1673	1673	1673	326
393	20241002	122600	310583917	1673	1672	1673	1672	66
394	20241002	122500	310473515	1672	1672	1672	1672	6
395	20241002	122400	310463483	1673	1673	1673	1673	100
396	20241002	122300	310296183	1673	1673	1673	1673	29
397	20241002	122200	310247666	1673	1673	1673	1673	3
398	20241002	122100	310242647	1673	1673	1673	1673	550
399	20241002	122000	309322497	1673	1673	1673	1673	0
400	20241002	121900	309322497	1673	1673	1673	1673	2
401	20241002	121800	309319151	1671	1672	1673	1671	3257
402	20241002	121700	303873204	1671	1671	1671	1671	201
403	20241002	121600	303537333	1671	1671	1671	1671	0
404	20241002	121500	303537333	1671	1672	1672	1671	636
405	20241002	121400	302474377	1672	1672	1672	1672	0
406	20241002	121300	302474377	1672	1672	1672	1672	180
407	20241002	121200	302173417	1672	1672	1672	1672	6
408	20241002	121100	302163385	1671	1671	1671	1671	1
409	20241002	121000	302161714	1671	1671	1671	1671	0
410	20241002	120900	302161714	1671	1672	1672	1671	10
411	20241002	120800	302144999	1671	1671	1671	1671	83
412	20241002	120700	302006306	1671	1671	1671	1671	20
413	20241002	120600	301972886	1671	1671	1671	1671	55
414	20241002	120500	301880981	1671	1670	1671	1670	51
415	20241002	120400	301795810	1672	1672	1672	1672	50
416	20241002	120300	301712210	1672	1672	1672	1672	3
417	20241002	120200	301707194	1670	1670	1671	1670	200
418	20241002	120100	301373193	1670	1670	1670	1670	669
419	20241002	120000	300255963	1670	1670	1670	1670	0
420	20241002	115900	300255963	1670	1670	1670	1670	107
421	20241002	115800	300077273	1669	1669	1669	1669	0
422	20241002	115700	300077273	1669	1668	1669	1668	4235
423	20241002	115600	293009159	1667	1667	1667	1667	0
424	20241002	115500	293009159	1667	1667	1667	1667	139
425	20241002	115400	292777446	1667	1667	1667	1667	0
426	20241002	115300	292777446	1667	1667	1667	1667	338
427	20241002	115200	292214000	1669	1669	1669	1669	311
428	20241002	115100	291694941	1669	1669	1669	1669	0
429	20241002	115000	291694941	1669	1669	1669	1669	0
430	20241002	114900	291694941	1669	1669	1669	1669	42
431	20241002	114800	291624843	1669	1669	1669	1669	0
432	20241002	114700	291624843	1669	1669	1669	1669	30
433	20241002	114600	291574773	1666	1666	1666	1666	0
434	20241002	114500	291574773	1666	1669	1669	1666	151
435	20241002	114400	291322904	1669	1669	1669	1669	1
436	20241002	114300	291321235	1669	1666	1669	1666	409
437	20241002	114200	290639826	1666	1666	1666	1666	286
438	20241002	114100	290163350	1666	1666	1666	1666	585
439	20241002	114000	289188740	1666	1667	1667	1666	4832
440	20241002	113900	281134403	1667	1667	1667	1667	358
441	20241002	113800	280537617	1667	1669	1669	1667	21
442	20241002	113700	280502590	1669	1669	1669	1669	0
443	20241002	113600	280502590	1669	1669	1669	1669	0
444	20241002	113500	280502590	1669	1668	1669	1668	2583
445	20241002	113400	276194126	1669	1669	1669	1669	222
446	20241002	113300	275823608	1669	1669	1669	1669	1
447	20241002	113200	275821939	1669	1669	1669	1669	364
448	20241002	113100	275214423	1670	1670	1670	1670	238
449	20241002	113000	274816963	1670	1670	1670	1670	5
450	20241002	112900	274808613	1670	1671	1671	1669	2281
451	20241002	112800	270998882	1673	1673	1673	1673	37
452	20241002	112700	270936981	1671	1673	1673	1671	101
453	20241002	112600	270768185	1673	1672	1673	1672	92
454	20241002	112500	270614360	1673	1672	1673	1672	122
455	20241002	112400	270410375	1673	1672	1673	1672	11
456	20241002	112300	270391982	1671	1671	1671	1671	15
457	20241002	112200	270366917	1671	1671	1671	1671	188
458	20241002	112100	270052769	1672	1672	1672	1672	0
459	20241002	112000	270052769	1672	1672	1672	1672	23
460	20241002	111900	270014313	1673	1673	1673	1673	0
461	20241002	111800	270014313	1673	1673	1673	1673	0
462	20241002	111700	270014313	1673	1673	1673	1673	349
463	20241002	111600	269430436	1674	1674	1674	1674	0
464	20241002	111500	269430436	1674	1674	1674	1674	59
465	20241002	111400	269331670	1674	1674	1674	1674	0
466	20241002	111300	269331670	1674	1674	1674	1674	5
467	20241002	111200	269323300	1675	1674	1675	1674	694
468	20241002	111100	268161013	1676	1676	1676	1676	0
469	20241002	111000	268161013	1676	1676	1676	1676	481
470	20241002	110900	267354857	1677	1677	1677	1677	0
471	20241002	110800	267354857	1677	1674	1677	1674	1828
472	20241002	110700	264293123	1675	1675	1675	1675	0
473	20241002	110600	264293123	1675	1675	1675	1675	0
474	20241002	110500	264293123	1675	1675	1675	1675	32
475	20241002	110400	264239523	1675	1672	1675	1672	1296
476	20241002	110300	262069927	1670	1670	1670	1670	0
477	20241002	110200	262069927	1670	1670	1671	1670	130
478	20241002	110100	261852826	1670	1670	1672	1670	164
479	20241002	110000	261578826	1672	1673	1674	1672	763
480	20241002	105900	260302546	1673	1673	1673	1673	0
481	20241002	105800	260302546	1673	1673	1673	1673	1
482	20241002	105700	260300873	1673	1673	1673	1673	0
483	20241002	105600	260300873	1673	1672	1673	1672	800
484	20241002	105500	258962488	1670	1672	1672	1670	62
485	20241002	105400	258858826	1673	1673	1673	1673	20
486	20241002	105300	258825366	1672	1672	1672	1672	463
487	20241002	105200	258051230	1672	1672	1672	1672	1
488	20241002	105100	258049558	1673	1673	1673	1673	0
489	20241002	105000	258049558	1673	1673	1673	1673	1
490	20241002	104900	258047885	1673	1673	1673	1673	1
491	20241002	104800	258046212	1668	1667	1668	1667	2124
492	20241002	104700	254505148	1667	1667	1667	1667	3783
493	20241002	104600	248198887	1667	1674	1674	1667	357
494	20241002	104500	247603761	1675	1675	1675	1675	0
495	20241002	104400	247603761	1675	1675	1675	1675	301
496	20241002	104300	247099586	1675	1675	1675	1675	102
497	20241002	104200	246928736	1675	1675	1675	1675	0
498	20241002	104100	246928736	1675	1675	1675	1675	0
499	20241002	104000	246928736	1675	1675	1675	1675	2
500	20241002	103900	246925386	1675	1665	1675	1665	102
501	20241002	103800	246755546	1665	1665	1665	1665	2
502	20241002	103700	246752216	1675	1672	1675	1672	325
503	20241002	103600	246208741	1672	1672	1672	1672	1
504	20241002	103500	246207069	1675	1676	1676	1675	34
505	20241002	103400	246150094	1675	1675	1675	1675	23
506	20241002	103300	246111569	1676	1676	1676	1676	1
507	20241002	103200	246109893	1675	1675	1676	1675	72
508	20241002	103100	245989286	1676	1676	1676	1675	105
509	20241002	103000	245813408	1675	1673	1675	1672	3297
510	20241002	102900	240295025	1672	1671	1672	1671	1108
511	20241002	102800	238442530	1671	1671	1671	1671	2
512	20241002	102700	238439188	1664	1669	1672	1664	12101
513	20241002	102600	218241349	1669	1664	1669	1664	1435
514	20241002	102500	215846609	1664	1664	1668	1664	2108
515	20241002	102400	212331574	1667	1664	1667	1664	318
516	20241002	102300	211801668	1667	1667	1667	1667	245
517	20241002	102200	211393253	1667	1666	1667	1665	175
518	20241002	102100	211101720	1666	1666	1666	1666	12
519	20241002	102000	211081728	1666	1661	1666	1661	202
520	20241002	101900	210745701	1663	1664	1664	1663	1000
521	20241002	101800	209082693	1667	1667	1667	1663	401
522	20241002	101700	208415746	1667	1663	1667	1663	103
523	20241002	101600	208244445	1667	1666	1667	1666	2245
524	20241002	101500	204503274	1666	1666	1666	1666	0
525	20241002	101400	204503274	1666	1665	1666	1665	50
526	20241002	101300	204420017	1665	1665	1665	1665	63
527	20241002	101200	204315122	1665	1665	1665	1665	10
528	20241002	101100	204298472	1666	1666	1666	1666	30
529	20241002	101000	204248492	1658	1659	1659	1658	129
530	20241002	100900	204034560	1666	1666	1666	1666	3
531	20241002	100800	204029562	1666	1666	1666	1658	128
532	20241002	100700	203816330	1666	1658	1666	1658	124
533	20241002	100600	203609796	1659	1659	1659	1659	300
534	20241002	100500	203112096	1666	1666	1666	1654	216
535	20241002	100400	202753914	1666	1666	1666	1666	41
536	20241002	100300	202685608	1666	1666	1666	1666	10
537	20241002	100200	202668948	1666	1666	1666	1666	5
538	20241002	100100	202660618	1666	1666	1666	1666	23
539	20241002	100000	202622300	1666	1666	1666	1666	506
540	20241002	095900	201779304	1656	1666	1666	1656	1430
541	20241002	095800	199402982	1656	1654	1656	1654	860
542	20241002	095700	197979900	1654	1655	1655	1654	425
543	20241002	095600	197276725	1655	1656	1656	1655	419
544	20241002	095500	196583270	1656	1658	1658	1656	1395
545	20241002	095400	194272597	1658	1659	1659	1658	53
546	20241002	095300	194184721	1659	1659	1659	1659	5
547	20241002	095200	194176426	1659	1659	1659	1659	0
548	20241002	095100	194176426	1659	1662	1666	1659	94
549	20241002	095000	194020340	1663	1663	1663	1663	6
550	20241002	094900	194010362	1666	1666	1666	1666	90
551	20241002	094800	193860422	1666	1661	1666	1660	183
552	20241002	094700	193555600	1666	1666	1666	1666	60
553	20241002	094600	193455640	1664	1666	1666	1664	270
554	20241002	094500	193005930	1666	1666	1666	1666	149
555	20241002	094400	192757696	1666	1666	1666	1666	172
556	20241002	094300	192471144	1666	1666	1666	1666	11
557	20241002	094200	192452818	1666	1666	1666	1655	820
558	20241002	094100	191092749	1655	1667	1667	1655	1305
559	20241002	094000	188926650	1660	1666	1667	1660	2495
560	20241002	093900	184778345	1666	1666	1666	1666	171
561	20241002	093800	184493459	1666	1660	1666	1660	95
562	20241002	093700	184335485	1660	1660	1660	1660	29
563	20241002	093600	184287345	1660	1660	1660	1660	172
564	20241002	093500	184001825	1660	1655	1660	1655	72
565	20241002	093400	183882650	1655	1655	1655	1655	39
566	20241002	093300	183818105	1656	1657	1657	1654	239
567	20241002	093200	183422464	1660	1657	1660	1654	3619
568	20241002	093100	177429903	1657	1657	1657	1657	29
569	20241002	093000	177381850	1657	1657	1657	1654	4462
570	20241002	092900	169993025	1656	1666	1666	1656	46
571	20241002	092800	169916819	1667	1657	1667	1656	87
572	20241002	092700	169772187	1656	1656	1656	1656	200
573	20241002	092600	169440987	1655	1653	1655	1653	8042
574	20241002	092500	156146113	1653	1653	1653	1651	1529
575	20241002	092400	153619958	1656	1657	1657	1652	4806
576	20241002	092300	145669150	1658	1657	1658	1657	501
577	20241002	092200	144838493	1657	1659	1659	1657	6137
578	20241002	092100	134666374	1661	1661	1661	1659	1219
579	20241002	092000	132643055	1661	1662	1662	1661	1875
580	20241002	091900	129528398	1662	1668	1668	1662	3668
581	20241002	091800	123429069	1668	1668	1668	1668	93
582	20241002	091700	123273945	1669	1669	1669	1669	2368
583	20241002	091600	119321753	1669	1669	1669	1669	202
584	20241002	091500	118984615	1669	1670	1670	1662	739
585	20241002	091400	117751898	1670	1672	1672	1670	101
586	20241002	091300	117583226	1672	1669	1672	1669	3310
587	20241002	091200	112057941	1669	1663	1669	1663	1506
588	20241002	091100	109545281	1665	1660	1665	1660	1010
589	20241002	091000	107868131	1660	1657	1660	1656	3173
590	20241002	090900	102612443	1660	1660	1660	1656	21
591	20241002	090800	102577587	1654	1654	1654	1654	275
592	20241002	090700	102122737	1653	1649	1653	1649	4119
593	20241002	090600	95321602	1649	1657	1657	1649	15750
594	20241002	090500	69311901	1655	1660	1660	1655	6688
595	20241002	090400	58235085	1659	1659	1660	1657	12013
596	20241002	090300	38294085	1658	1668	1668	1658	7927
597	20241002	090200	25096851	1670	1670	1670	1659	2517
598	20241002	090100	20916636	1670	1664	1670	1660	4508
599	20241002	090000	13422450	1664	1665	1668	1663	8062