KissMeData/062970/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194300	1858772971	1828	1828	1828	1828	3490
3	20241004	194200	1858772971	1828	1828	1828	1828	0
4	20241004	194100	1858772971	1828	1828	1828	1828	0
5	20241004	194000	1858772971	1828	1828	1828	1828	0
6	20241004	193900	1858772971	1828	1828	1828	1828	0
7	20241004	193800	1858772971	1828	1828	1828	1828	0
8	20241004	193700	1858772971	1828	1828	1828	1828	0
9	20241004	193600	1858772971	1828	1828	1828	1828	0
10	20241004	193500	1858772971	1828	1828	1828	1828	0
11	20241004	193400	1858772971	1828	1828	1828	1828	0
12	20241004	193300	1858772971	1828	1828	1828	1828	0
13	20241004	193200	1858772971	1828	1828	1828	1828	0
14	20241004	193100	1858772971	1828	1828	1828	1828	0
15	20241004	193000	1858772971	1828	1828	1828	1828	0
16	20241004	192900	1858772971	1828	1828	1828	1828	0
17	20241004	192800	1858772971	1828	1828	1828	1828	0
18	20241004	192700	1858772971	1828	1828	1828	1828	0
19	20241004	192600	1858772971	1828	1828	1828	1828	0
20	20241004	192500	1858772971	1828	1828	1828	1828	0
21	20241004	192400	1858772971	1828	1828	1828	1828	0
22	20241004	192300	1858772971	1828	1828	1828	1828	0
23	20241004	192200	1858772971	1828	1828	1828	1828	0
24	20241004	192100	1858772971	1828	1828	1828	1828	0
25	20241004	192000	1858772971	1828	1828	1828	1828	0
26	20241004	191900	1858772971	1828	1828	1828	1828	0
27	20241004	191800	1858772971	1828	1828	1828	1828	0
28	20241004	191700	1858772971	1828	1828	1828	1828	0
29	20241004	191600	1858772971	1828	1828	1828	1828	0
30	20241004	191500	1858772971	1828	1828	1828	1828	0
31	20241004	191400	1858772971	1828	1828	1828	1828	0
32	20241004	191300	1858772971	1828	1828	1828	1828	3490
33	20241004	191200	1858772971	1828	1828	1828	1828	0
34	20241004	191100	1858772971	1828	1828	1828	1828	0
35	20241004	191000	1858772971	1828	1828	1828	1828	0
36	20241004	190900	1858772971	1828	1828	1828	1828	0
37	20241004	190800	1858772971	1828	1828	1828	1828	0
38	20241004	190700	1858772971	1828	1828	1828	1828	0
39	20241004	190600	1858772971	1828	1828	1828	1828	0
40	20241004	190500	1858772971	1828	1828	1828	1828	0
41	20241004	190400	1858772971	1828	1828	1828	1828	0
42	20241004	190300	1858772971	1828	1828	1828	1828	0
43	20241004	190200	1858772971	1828	1828	1828	1828	0
44	20241004	190100	1858772971	1828	1828	1828	1828	0
45	20241004	190000	1858772971	1828	1828	1828	1828	0
46	20241004	185900	1858772971	1828	1828	1828	1828	0
47	20241004	185800	1858772971	1828	1828	1828	1828	0
48	20241004	185700	1858772971	1828	1828	1828	1828	0
49	20241004	185600	1858772971	1828	1828	1828	1828	0
50	20241004	185500	1858772971	1828	1828	1828	1828	0
51	20241004	185400	1858772971	1828	1828	1828	1828	0
52	20241004	185300	1858772971	1828	1828	1828	1828	0
53	20241004	185200	1858772971	1828	1828	1828	1828	0
54	20241004	185100	1858772971	1828	1828	1828	1828	0
55	20241004	185000	1858772971	1828	1828	1828	1828	0
56	20241004	184900	1858772971	1828	1828	1828	1828	0
57	20241004	184800	1858772971	1828	1828	1828	1828	0
58	20241004	184700	1858772971	1828	1828	1828	1828	0
59	20241004	184600	1858772971	1828	1828	1828	1828	0
60	20241004	184500	1858772971	1828	1828	1828	1828	0
61	20241004	184400	1858772971	1828	1828	1828	1828	0
62	20241004	184300	1858772971	1828	1828	1828	1828	3490
63	20241004	184200	1858772971	1828	1828	1828	1828	0
64	20241004	184100	1858772971	1828	1828	1828	1828	0
65	20241004	184000	1858772971	1828	1828	1828	1828	0
66	20241004	183900	1858772971	1828	1828	1828	1828	0
67	20241004	183800	1858772971	1828	1828	1828	1828	0
68	20241004	183700	1858772971	1828	1828	1828	1828	0
69	20241004	183600	1858772971	1828	1828	1828	1828	0
70	20241004	183500	1858772971	1828	1828	1828	1828	0
71	20241004	183400	1858772971	1828	1828	1828	1828	0
72	20241004	183300	1858772971	1828	1828	1828	1828	0
73	20241004	183200	1858772971	1828	1828	1828	1828	0
74	20241004	183100	1858772971	1828	1828	1828	1828	0
75	20241004	183000	1858772971	1828	1828	1828	1828	0
76	20241004	182900	1858772971	1828	1828	1828	1828	0
77	20241004	182800	1858772971	1828	1828	1828	1828	0
78	20241004	182700	1858772971	1828	1828	1828	1828	0
79	20241004	182600	1858772971	1828	1828	1828	1828	0
80	20241004	182500	1858772971	1828	1828	1828	1828	0
81	20241004	182400	1858772971	1828	1828	1828	1828	0
82	20241004	182300	1858772971	1828	1828	1828	1828	0
83	20241004	182200	1858772971	1828	1828	1828	1828	0
84	20241004	182100	1858772971	1828	1828	1828	1828	0
85	20241004	182000	1858772971	1828	1828	1828	1828	0
86	20241004	181900	1858772971	1828	1828	1828	1828	0
87	20241004	181800	1858772971	1828	1828	1828	1828	0
88	20241004	181700	1858772971	1828	1828	1828	1828	0
89	20241004	181600	1858772971	1828	1828	1828	1828	0
90	20241004	181500	1858772971	1828	1828	1828	1828	0
91	20241004	181400	1858772971	1828	1828	1828	1828	0
92	20241004	181300	1858772971	1828	1828	1828	1828	3490
93	20241004	181200	1858772971	1828	1828	1828	1828	0
94	20241004	181100	1858772971	1828	1828	1828	1828	0
95	20241004	181000	1858772971	1828	1828	1828	1828	0
96	20241004	180900	1858772971	1828	1828	1828	1828	0
97	20241004	180800	1858772971	1828	1828	1828	1828	0
98	20241004	180700	1858772971	1828	1828	1828	1828	0
99	20241004	180600	1858772971	1828	1828	1828	1828	0
100	20241004	180500	1858772971	1828	1828	1828	1828	0
101	20241004	180400	1858772971	1828	1828	1828	1828	0
102	20241004	180300	1858772971	1828	1828	1828	1828	0
103	20241004	180200	1858772971	1828	1828	1828	1828	0
104	20241004	180100	1858772971	1828	1828	1828	1828	0
105	20241004	180000	1858772971	1828	1828	1828	1828	0
106	20241004	175900	1858772971	1828	1828	1828	1828	0
107	20241004	175800	1858772971	1828	1828	1828	1828	0
108	20241004	175700	1858772971	1828	1828	1828	1828	0
109	20241004	175600	1858772971	1828	1828	1828	1828	0
110	20241004	175500	1858772971	1828	1828	1828	1828	0
111	20241004	175400	1858772971	1828	1828	1828	1828	0
112	20241004	175300	1858772971	1828	1828	1828	1828	0
113	20241004	175200	1858772971	1828	1828	1828	1828	0
114	20241004	175100	1858772971	1828	1828	1828	1828	0
115	20241004	175000	1858772971	1828	1828	1828	1828	0
116	20241004	174900	1858772971	1828	1828	1828	1828	0
117	20241004	174800	1858772971	1828	1828	1828	1828	0
118	20241004	174700	1858772971	1828	1828	1828	1828	0
119	20241004	174600	1858772971	1828	1828	1828	1828	0
120	20241004	174500	1858772971	1828	1828	1828	1828	0
121	20241004	174400	1858772971	1828	1828	1828	1828	0
122	20241004	174300	1858772971	1828	1828	1828	1828	3490
123	20241004	174200	1858772971	1828	1828	1828	1828	0
124	20241004	174100	1858772971	1828	1828	1828	1828	0
125	20241004	174000	1858772971	1828	1828	1828	1828	0
126	20241004	173900	1858772971	1828	1828	1828	1828	0
127	20241004	173800	1858772971	1828	1828	1828	1828	0
128	20241004	173700	1858772971	1828	1828	1828	1828	0
129	20241004	173600	1858772971	1828	1828	1828	1828	0
130	20241004	173500	1858772971	1828	1828	1828	1828	0
131	20241004	173400	1858772971	1828	1828	1828	1828	0
132	20241004	173300	1858772971	1828	1828	1828	1828	0
133	20241004	173200	1858772971	1828	1828	1828	1828	0
134	20241004	173100	1858772971	1828	1828	1828	1828	0
135	20241004	173000	1858772971	1828	1828	1828	1828	0
136	20241004	172900	1858772971	1828	1828	1828	1828	0
137	20241004	172800	1858772971	1828	1828	1828	1828	0
138	20241004	172700	1858772971	1828	1828	1828	1828	0
139	20241004	172600	1858772971	1828	1828	1828	1828	0
140	20241004	172500	1858772971	1828	1828	1828	1828	0
141	20241004	172400	1858772971	1828	1828	1828	1828	0
142	20241004	172300	1858772971	1828	1828	1828	1828	0
143	20241004	172200	1858772971	1828	1828	1828	1828	0
144	20241004	172100	1858772971	1828	1828	1828	1828	0
145	20241004	172000	1858772971	1828	1828	1828	1828	0
146	20241004	171900	1858772971	1828	1828	1828	1828	0
147	20241004	171800	1858772971	1828	1828	1828	1828	0
148	20241004	171700	1858772971	1828	1828	1828	1828	0
149	20241004	171600	1858772971	1828	1828	1828	1828	0
150	20241004	171500	1858772971	1828	1828	1828	1828	0
151	20241004	171400	1858772971	1828	1828	1828	1828	0
152	20241004	171300	1858772971	1828	1828	1828	1828	3490
153	20241004	171200	1858772971	1828	1828	1828	1828	0
154	20241004	171100	1858772971	1828	1828	1828	1828	0
155	20241004	171000	1858772971	1828	1828	1828	1828	0
156	20241004	170900	1858772971	1828	1828	1828	1828	0
157	20241004	170800	1858772971	1828	1828	1828	1828	0
158	20241004	170700	1858772971	1828	1828	1828	1828	0
159	20241004	170600	1858772971	1828	1828	1828	1828	0
160	20241004	170500	1858772971	1828	1828	1828	1828	0
161	20241004	170400	1858772971	1828	1828	1828	1828	0
162	20241004	170300	1858772971	1828	1828	1828	1828	0
163	20241004	170200	1858772971	1828	1828	1828	1828	0
164	20241004	170100	1858772971	1828	1828	1828	1828	0
165	20241004	170000	1858772971	1828	1828	1828	1828	0
166	20241004	165900	1858772971	1828	1828	1828	1828	0
167	20241004	165800	1858772971	1828	1828	1828	1828	0
168	20241004	165700	1858772971	1828	1828	1828	1828	0
169	20241004	165600	1858772971	1828	1828	1828	1828	0
170	20241004	165500	1858772971	1828	1828	1828	1828	0
171	20241004	165400	1858772971	1828	1828	1828	1828	0
172	20241004	165300	1858772971	1828	1828	1828	1828	0
173	20241004	165200	1858772971	1828	1828	1828	1828	0
174	20241004	165100	1858772971	1828	1828	1828	1828	0
175	20241004	165000	1858772971	1828	1828	1828	1828	0
176	20241004	164900	1858772971	1828	1828	1828	1828	0
177	20241004	164800	1858772971	1828	1828	1828	1828	0
178	20241004	164700	1858772971	1828	1828	1828	1828	0
179	20241004	164600	1858772971	1828	1828	1828	1828	0
180	20241004	164500	1858772971	1828	1828	1828	1828	0
181	20241004	164400	1858772971	1828	1828	1828	1828	0
182	20241004	164300	1858772971	1828	1828	1828	1828	3490
183	20241004	164200	1858772971	1828	1828	1828	1828	0
184	20241004	164100	1858772971	1828	1828	1828	1828	0
185	20241004	164000	1858772971	1828	1828	1828	1828	0
186	20241004	163900	1858772971	1828	1828	1828	1828	0
187	20241004	163800	1858772971	1828	1828	1828	1828	0
188	20241004	163700	1858772971	1828	1828	1828	1828	0
189	20241004	163600	1858772971	1828	1828	1828	1828	0
190	20241004	163500	1858772971	1828	1828	1828	1828	0
191	20241004	163400	1858772971	1828	1828	1828	1828	0
192	20241004	163300	1858772971	1828	1828	1828	1828	0
193	20241004	163200	1858772971	1828	1828	1828	1828	0
194	20241004	163100	1858772971	1828	1828	1828	1828	0
195	20241004	163000	1858772971	1828	1828	1828	1828	0
196	20241004	162900	1858772971	1828	1828	1828	1828	0
197	20241004	162800	1858772971	1828	1828	1828	1828	0
198	20241004	162700	1858772971	1828	1828	1828	1828	0
199	20241004	162600	1858772971	1828	1828	1828	1828	0
200	20241004	162500	1858772971	1828	1828	1828	1828	0
201	20241004	162400	1858772971	1828	1828	1828	1828	0
202	20241004	162300	1858772971	1828	1828	1828	1828	0
203	20241004	162200	1858772971	1828	1828	1828	1828	0
204	20241004	162100	1858772971	1828	1828	1828	1828	0
205	20241004	162000	1858772971	1828	1828	1828	1828	0
206	20241004	161900	1858772971	1828	1828	1828	1828	0
207	20241004	161800	1858772971	1828	1828	1828	1828	0
208	20241004	161700	1858772971	1828	1828	1828	1828	0
209	20241004	161600	1858772971	1828	1828	1828	1828	0
210	20241004	161500	1858772971	1828	1828	1828	1828	0
211	20241004	161400	1858772971	1828	1828	1828	1828	0
212	20241004	161300	1858772971	1828	1828	1828	1828	3490
213	20241004	161200	1858772971	1828	1828	1828	1828	0
214	20241004	161100	1858772971	1828	1828	1828	1828	0
215	20241004	161000	1858772971	1828	1828	1828	1828	0
216	20241004	160900	1858772971	1828	1828	1828	1828	0
217	20241004	160800	1858772971	1828	1828	1828	1828	0
218	20241004	160700	1858772971	1828	1828	1828	1828	0
219	20241004	160600	1858772971	1828	1828	1828	1828	0
220	20241004	160500	1858772971	1828	1828	1828	1828	0
221	20241004	160400	1858772971	1828	1828	1828	1828	0
222	20241004	160300	1858772971	1828	1828	1828	1828	0
223	20241004	160200	1858772971	1828	1828	1828	1828	0
224	20241004	160100	1858772971	1828	1828	1828	1828	0
225	20241004	160000	1858772971	1828	1828	1828	1828	0
226	20241004	155900	1858772971	1828	1828	1828	1828	0
227	20241004	155800	1858772971	1828	1828	1828	1828	0
228	20241004	155700	1858772971	1828	1828	1828	1828	0
229	20241004	155600	1858772971	1828	1828	1828	1828	0
230	20241004	155500	1858772971	1828	1828	1828	1828	0
231	20241004	155400	1858772971	1828	1828	1828	1828	0
232	20241004	155300	1858772971	1828	1828	1828	1828	0
233	20241004	155200	1858772971	1828	1828	1828	1828	0
234	20241004	155100	1858772971	1828	1828	1828	1828	0
235	20241004	155000	1858772971	1828	1828	1828	1828	0
236	20241004	154900	1858772971	1828	1828	1828	1828	0
237	20241004	154800	1858772971	1828	1828	1828	1828	0
238	20241004	154700	1858772971	1828	1828	1828	1828	0
239	20241004	154600	1858772971	1828	1828	1828	1828	0
240	20241004	154500	1858772971	1828	1828	1828	1828	0
241	20241004	154400	1858772971	1828	1828	1828	1828	0
242	20241004	154300	1858772971	1828	1828	1828	1828	3490
243	20241004	154200	1858772971	1828	1828	1828	1828	0
244	20241004	154100	1858772971	1828	1828	1828	1828	0
245	20241004	154000	1858772971	1828	1828	1828	1828	0
246	20241004	153900	1858772971	1828	1828	1828	1828	0
247	20241004	153800	1858772971	1828	1828	1828	1828	0
248	20241004	153700	1858772971	1828	1828	1828	1828	0
249	20241004	153600	1858772971	1828	1828	1828	1828	0
250	20241004	153500	1858772971	1828	1828	1828	1828	0
251	20241004	153400	1858772971	1828	1828	1828	1828	0
252	20241004	153300	1858772971	1828	1828	1828	1828	0
253	20241004	153200	1858772971	1828	1828	1828	1828	0
254	20241004	153100	1858772971	1828	1828	1828	1828	0
255	20241004	153000	1858772971	1828	1828	1828	1828	3490
256	20241004	152900	1852393251	1828	1828	1828	1828	0
257	20241004	152800	1852393251	1828	1828	1828	1828	0
258	20241004	152700	1852393251	1828	1828	1828	1828	0
259	20241004	152600	1852393251	1828	1828	1828	1828	0
260	20241004	152500	1852393251	1828	1828	1828	1828	0
261	20241004	152400	1852393251	1828	1828	1828	1828	0
262	20241004	152300	1852393251	1828	1828	1828	1828	0
263	20241004	152200	1852393251	1828	1828	1828	1828	0
264	20241004	152100	1852393251	1828	1828	1828	1828	0
265	20241004	152000	1852393251	1828	1828	1828	1828	0
266	20241004	151900	1852393251	1828	1825	1839	1825	1271
267	20241004	151800	1850062964	1828	1829	1833	1828	3951
268	20241004	151700	1842827276	1829	1828	1829	1828	1571
269	20241004	151600	1839954291	1829	1829	1829	1829	207
270	20241004	151500	1839575688	1830	1829	1830	1829	139
271	20241004	151400	1839321381	1829	1829	1829	1829	71
272	20241004	151300	1839191522	1830	1832	1832	1830	3406
273	20241004	151200	1832954600	1831	1831	1837	1831	3478
274	20241004	151100	1826586376	1831	1834	1834	1831	40
275	20241004	151000	1826513133	1837	1835	1837	1835	2218
276	20241004	150900	1822440424	1835	1834	1835	1825	769
277	20241004	150800	1821030223	1833	1831	1833	1831	2770
278	20241004	150700	1815955084	1832	1831	1832	1831	51
279	20241004	150600	1815861702	1831	1831	1831	1830	391
280	20241004	150500	1815146081	1831	1831	1831	1831	300
281	20241004	150400	1814596781	1832	1832	1832	1832	1
282	20241004	150300	1814594949	1832	1822	1832	1822	3416
283	20241004	150200	1808343846	1829	1824	1829	1824	370
284	20241004	150100	1807668674	1822	1822	1822	1822	1325
285	20241004	150000	1805254524	1824	1824	1824	1824	58
286	20241004	145900	1805148732	1821	1821	1821	1821	10
287	20241004	145800	1805130522	1821	1823	1823	1821	46
288	20241004	145700	1805046713	1825	1823	1825	1823	786
289	20241004	145600	1803613833	1824	1824	1824	1824	1043
290	20241004	145500	1801711401	1824	1828	1828	1824	3
291	20241004	145400	1801705924	1829	1829	1829	1829	0
292	20241004	145300	1801705924	1829	1829	1829	1829	2
293	20241004	145200	1801702266	1830	1825	1830	1825	43
294	20241004	145100	1801623786	1825	1825	1825	1825	2
295	20241004	145000	1801620136	1830	1825	1830	1825	5
296	20241004	144900	1801611006	1830	1830	1830	1830	50
297	20241004	144800	1801519506	1831	1829	1831	1829	1334
298	20241004	144700	1799078442	1829	1827	1829	1827	2898
299	20241004	144600	1793782344	1827	1827	1827	1827	10
300	20241004	144500	1793764074	1827	1826	1827	1826	2
301	20241004	144400	1793760421	1827	1826	1827	1826	1611
302	20241004	144300	1790818734	1826	1824	1826	1824	1540
303	20241004	144200	1788008689	1821	1818	1821	1817	1744
304	20241004	144100	1784838246	1819	1819	1819	1819	1
305	20241004	144000	1784836427	1820	1820	1820	1811	554
306	20241004	143900	1783833115	1810	1810	1810	1810	6
307	20241004	143800	1783822255	1820	1820	1820	1820	1
308	20241004	143700	1783820435	1810	1824	1824	1810	75
309	20241004	143600	1783684660	1822	1822	1824	1822	1260
310	20241004	143500	1781388938	1824	1824	1824	1824	5
311	20241004	143400	1781379818	1824	1810	1824	1810	11072
312	20241004	143300	1761206992	1822	1822	1822	1822	0
313	20241004	143200	1761206992	1822	1822	1822	1822	100
314	20241004	143100	1761024792	1822	1817	1822	1817	74
315	20241004	143000	1760889974	1822	1822	1822	1822	1
316	20241004	142900	1760888152	1809	1810	1810	1809	133
317	20241004	142800	1760647423	1822	1822	1822	1822	0
318	20241004	142700	1760647423	1822	1813	1822	1808	598
319	20241004	142600	1759563667	1813	1813	1813	1813	25
320	20241004	142500	1759518342	1813	1813	1813	1813	1
321	20241004	142400	1759516529	1813	1813	1813	1813	0
322	20241004	142300	1759516529	1813	1808	1813	1808	4453
323	20241004	142200	1751460505	1808	1811	1813	1807	2212
324	20241004	142100	1747453438	1811	1810	1811	1809	35
325	20241004	142000	1747390109	1811	1811	1811	1810	43
326	20241004	141900	1747312240	1811	1818	1818	1811	39
327	20241004	141800	1747241553	1818	1823	1823	1818	4
328	20241004	141700	1747234273	1819	1810	1819	1810	11
329	20241004	141600	1747214273	1825	1825	1825	1825	0
330	20241004	141500	1747214273	1825	1825	1825	1825	0
331	20241004	141400	1747214273	1825	1825	1825	1825	0
332	20241004	141300	1747214273	1825	1825	1825	1825	5
333	20241004	141200	1747205148	1825	1825	1825	1825	1
334	20241004	141100	1747203323	1815	1815	1815	1815	368
335	20241004	141000	1746535403	1815	1815	1820	1815	244
336	20241004	140900	1746092538	1825	1826	1826	1825	51
337	20241004	140800	1745999413	1815	1826	1826	1815	553
338	20241004	140700	1744989657	1826	1826	1826	1826	0
339	20241004	140600	1744989657	1826	1826	1826	1826	0
340	20241004	140500	1744989657	1826	1815	1826	1815	66
341	20241004	140400	1744869746	1826	1819	1826	1819	3596
342	20241004	140300	1738316291	1819	1819	1819	1819	16
343	20241004	140200	1738287187	1819	1814	1819	1814	2123
344	20241004	140100	1734432148	1814	1814	1814	1814	0
345	20241004	140000	1734432148	1814	1814	1814	1814	0
346	20241004	135900	1734432148	1814	1814	1814	1814	197
347	20241004	135800	1734074790	1810	1810	1810	1810	386
348	20241004	135700	1733376130	1813	1813	1813	1813	0
349	20241004	135600	1733376130	1813	1813	1813	1813	101
350	20241004	135500	1733193017	1810	1810	1810	1810	13
351	20241004	135400	1733169487	1812	1811	1815	1809	106
352	20241004	135300	1732977154	1805	1809	1809	1805	995
353	20241004	135200	1731181175	1814	1809	1814	1809	2
354	20241004	135100	1731177552	1814	1814	1814	1814	0
355	20241004	135000	1731177552	1814	1809	1814	1809	5
356	20241004	134900	1731168487	1814	1814	1814	1814	600
357	20241004	134800	1730080087	1814	1814	1814	1814	0
358	20241004	134700	1730080087	1814	1814	1814	1814	20
359	20241004	134600	1730043807	1811	1811	1811	1811	0
360	20241004	134500	1730043807	1811	1811	1811	1811	389
361	20241004	134400	1729339328	1816	1816	1816	1816	0
362	20241004	134300	1729339328	1816	1816	1816	1816	0
363	20241004	134200	1729339328	1816	1816	1816	1816	0
364	20241004	134100	1729339328	1816	1816	1816	1816	1
365	20241004	134000	1729337512	1821	1818	1821	1818	3315
366	20241004	133900	1723310402	1818	1818	1818	1818	2
367	20241004	133800	1723306766	1818	1818	1818	1818	0
368	20241004	133700	1723306766	1818	1818	1818	1818	235
369	20241004	133600	1722879536	1818	1816	1818	1816	4
370	20241004	133500	1722872270	1814	1817	1818	1812	748
371	20241004	133400	1721513854	1818	1815	1818	1815	55
372	20241004	133300	1721414011	1817	1815	1817	1815	255
373	20241004	133200	1720951128	1815	1803	1815	1803	112
374	20241004	133100	1720748340	1811	1811	1811	1811	0
375	20241004	133000	1720748340	1811	1811	1811	1811	0
376	20241004	132900	1720748340	1811	1811	1811	1811	2
377	20241004	132800	1720744718	1811	1811	1811	1811	0
378	20241004	132700	1720744718	1811	1811	1811	1811	0
379	20241004	132600	1720744718	1811	1811	1811	1811	21
380	20241004	132500	1720706687	1811	1811	1811	1811	0
381	20241004	132400	1720706687	1811	1804	1811	1804	31
382	20241004	132300	1720650756	1811	1811	1811	1811	0
383	20241004	132200	1720650756	1811	1811	1811	1811	0
384	20241004	132100	1720650756	1811	1810	1811	1810	858
385	20241004	132000	1719097690	1810	1810	1810	1810	0
386	20241004	131900	1719097690	1810	1809	1810	1809	39
387	20241004	131800	1719027114	1803	1803	1803	1803	0
388	20241004	131700	1719027114	1803	1803	1803	1803	191
389	20241004	131600	1718682741	1808	1808	1808	1808	0
390	20241004	131500	1718682741	1808	1808	1808	1808	0
391	20241004	131400	1718682741	1808	1808	1808	1808	58
392	20241004	131300	1718577877	1808	1808	1808	1808	22
393	20241004	131200	1718538101	1808	1808	1808	1808	0
394	20241004	131100	1718538101	1808	1803	1808	1803	91
395	20241004	131000	1718373983	1808	1808	1808	1808	1
396	20241004	130900	1718372175	1808	1809	1809	1808	5
397	20241004	130800	1718363131	1809	1805	1809	1805	6
398	20241004	130700	1718352291	1805	1805	1805	1805	0
399	20241004	130600	1718352291	1805	1805	1805	1805	615
400	20241004	130500	1717242216	1807	1807	1807	1807	2
401	20241004	130400	1717238602	1807	1807	1807	1807	22
402	20241004	130300	1717198848	1809	1809	1809	1809	2
403	20241004	130200	1717195230	1809	1809	1809	1809	0
404	20241004	130100	1717195230	1809	1809	1809	1809	3
405	20241004	130000	1717189803	1805	1809	1809	1805	7
406	20241004	125900	1717177160	1805	1805	1805	1805	15
407	20241004	125800	1717150085	1805	1799	1805	1799	35
408	20241004	125700	1717087108	1799	1799	1799	1799	40
409	20241004	125600	1717015148	1799	1800	1800	1799	12
410	20241004	125500	1716993550	1810	1810	1810	1810	0
411	20241004	125400	1716993550	1810	1810	1810	1810	0
412	20241004	125300	1716993550	1810	1810	1810	1810	41
413	20241004	125200	1716919340	1810	1810	1810	1810	0
414	20241004	125100	1716919340	1810	1810	1810	1810	3
415	20241004	125000	1716913910	1810	1810	1810	1810	0
416	20241004	124900	1716913910	1810	1809	1810	1809	81
417	20241004	124800	1716767330	1805	1811	1811	1805	103
418	20241004	124700	1716580969	1811	1814	1816	1811	158
419	20241004	124600	1716294302	1814	1811	1815	1811	214
420	20241004	124500	1715906348	1811	1812	1812	1811	189
421	20241004	124400	1715564059	1811	1811	1811	1811	0
422	20241004	124300	1715564059	1811	1811	1811	1811	0
423	20241004	124200	1715564059	1811	1811	1811	1811	480
424	20241004	124100	1714694779	1794	1805	1805	1794	350
425	20241004	124000	1714066755	1817	1817	1817	1817	2
426	20241004	123900	1714063121	1794	1819	1819	1788	9904
427	20241004	123800	1696240374	1815	1815	1815	1815	161
428	20241004	123700	1695948159	1815	1808	1815	1806	1184
429	20241004	123600	1693808790	1820	1820	1820	1820	0
430	20241004	123500	1693808790	1820	1820	1820	1820	0
431	20241004	123400	1693808790	1820	1820	1820	1820	0
432	20241004	123300	1693808790	1820	1820	1820	1820	0
433	20241004	123200	1693808790	1820	1820	1820	1820	13
434	20241004	123100	1693785130	1820	1807	1820	1807	208
435	20241004	123000	1693406765	1806	1806	1806	1806	0
436	20241004	122900	1693406765	1806	1806	1806	1806	0
437	20241004	122800	1693406765	1806	1806	1806	1806	0
438	20241004	122700	1693406765	1806	1819	1819	1806	1400
439	20241004	122600	1690869244	1819	1818	1819	1818	221
440	20241004	122500	1690467345	1819	1817	1819	1817	105
441	20241004	122400	1690276459	1817	1815	1817	1815	102
442	20241004	122300	1690091165	1806	1806	1806	1806	0
443	20241004	122200	1690091165	1806	1806	1806	1806	26
444	20241004	122100	1690044209	1806	1806	1806	1806	267
445	20241004	122000	1689562007	1817	1806	1817	1806	2365
446	20241004	121900	1685274745	1816	1816	1816	1816	0
447	20241004	121800	1685274745	1816	1816	1816	1816	9
448	20241004	121700	1685258401	1810	1813	1813	1810	111
449	20241004	121600	1685057488	1806	1806	1806	1806	1
450	20241004	121500	1685055682	1816	1816	1816	1816	0
451	20241004	121400	1685055682	1816	1816	1816	1816	0
452	20241004	121300	1685055682	1816	1816	1816	1816	264
453	20241004	121200	1684576258	1816	1816	1816	1816	465
454	20241004	121100	1683731818	1818	1818	1818	1818	1
455	20241004	121000	1683730000	1818	1816	1818	1816	144
456	20241004	120900	1683468468	1818	1816	1818	1811	1065
457	20241004	120800	1681534307	1816	1816	1816	1816	40
458	20241004	120700	1681461667	1816	1809	1816	1809	2938
459	20241004	120600	1676142839	1810	1810	1810	1810	84
460	20241004	120500	1675990799	1810	1810	1810	1810	40
461	20241004	120400	1675918399	1810	1806	1810	1806	62
462	20241004	120300	1675806387	1805	1805	1805	1805	26
463	20241004	120200	1675759457	1805	1805	1805	1805	5
464	20241004	120100	1675750432	1792	1791	1805	1791	247
465	20241004	120000	1675308040	1791	1804	1804	1791	178
466	20241004	115900	1674987375	1811	1809	1811	1808	8
467	20241004	115800	1674972892	1802	1810	1811	1802	120
468	20241004	115700	1674756558	1811	1811	1811	1811	74
469	20241004	115600	1674622544	1813	1809	1813	1805	779
470	20241004	115500	1673212176	1804	1799	1804	1799	1127
471	20241004	115400	1671182907	1789	1799	1799	1789	51
472	20241004	115300	1671091168	1798	1798	1798	1798	1036
473	20241004	115200	1669228440	1798	1804	1804	1790	7570
474	20241004	115100	1655673012	1804	1804	1804	1804	0
475	20241004	115000	1655673012	1804	1804	1804	1804	1
476	20241004	114900	1655671208	1792	1800	1800	1791	1406
477	20241004	114800	1653153023	1800	1800	1800	1800	25
478	20241004	114700	1653108023	1799	1799	1799	1799	1
479	20241004	114600	1653106224	1799	1799	1799	1799	9
480	20241004	114500	1653090033	1799	1799	1799	1799	18
481	20241004	114400	1653057651	1799	1799	1799	1799	434
482	20241004	114300	1652276885	1799	1796	1799	1787	174
483	20241004	114200	1651964910	1799	1795	1799	1793	1044
484	20241004	114100	1650092856	1796	1798	1798	1796	2477
485	20241004	114000	1645639816	1804	1804	1804	1804	0
486	20241004	113900	1645639816	1804	1804	1804	1804	20
487	20241004	113800	1645603736	1809	1804	1809	1804	39
488	20241004	113700	1645533345	1805	1805	1805	1805	1
489	20241004	113600	1645531540	1796	1796	1796	1796	0
490	20241004	113500	1645531540	1796	1796	1796	1796	5
491	20241004	113400	1645522560	1795	1785	1795	1785	3962
492	20241004	113300	1638411130	1785	1795	1795	1785	553
493	20241004	113200	1637418525	1795	1795	1795	1795	5
494	20241004	113100	1637409550	1795	1795	1795	1795	801
495	20241004	113000	1635971755	1787	1799	1799	1787	451
496	20241004	112900	1635164198	1799	1803	1803	1780	5904
497	20241004	112800	1624579929	1803	1806	1806	1803	2386
498	20241004	112700	1620273235	1813	1813	1813	1813	1103
499	20241004	112600	1618273496	1813	1802	1813	1802	8
500	20241004	112500	1618259036	1801	1810	1815	1801	546
501	20241004	112400	1617273652	1802	1808	1810	1802	710
502	20241004	112300	1615991819	1808	1815	1815	1807	1891
503	20241004	112200	1612561949	1819	1808	1819	1808	7192
504	20241004	112100	1599530106	1806	1800	1806	1800	3691
505	20241004	112000	1592877788	1800	1800	1800	1800	0
506	20241004	111900	1592877788	1800	1800	1800	1800	3016
507	20241004	111800	1587448988	1800	1804	1804	1800	6347
508	20241004	111700	1576020624	1806	1807	1807	1805	658
509	20241004	111600	1574832215	1807	1807	1807	1807	727
510	20241004	111500	1573518526	1808	1808	1808	1808	12
511	20241004	111400	1573496830	1808	1808	1808	1808	451
512	20241004	111300	1572681422	1808	1807	1808	1807	500
513	20241004	111200	1571777772	1808	1808	1808	1807	1238
514	20241004	111100	1569539947	1809	1813	1815	1808	6002
515	20241004	111000	1558671265	1824	1824	1824	1824	1
516	20241004	110900	1558669441	1821	1821	1821	1821	1
517	20241004	110800	1558667620	1813	1813	1813	1813	50
518	20241004	110700	1558576970	1813	1812	1823	1812	1463
519	20241004	110600	1555919347	1812	1815	1823	1812	2286
520	20241004	110500	1551773303	1823	1823	1823	1823	0
521	20241004	110400	1551773303	1823	1823	1823	1823	0
522	20241004	110300	1551773303	1823	1818	1823	1818	180
523	20241004	110200	1551445753	1815	1818	1818	1815	35
524	20241004	110100	1551382129	1815	1816	1818	1815	14
525	20241004	110000	1551356682	1823	1823	1823	1823	1
526	20241004	105900	1551354859	1813	1813	1823	1813	172
527	20241004	105800	1551043013	1823	1815	1823	1812	1011
528	20241004	105700	1549209265	1823	1823	1823	1823	105
529	20241004	105600	1549017850	1815	1815	1815	1815	161
530	20241004	105500	1548725635	1815	1819	1819	1814	1147
531	20241004	105400	1546642536	1819	1819	1819	1819	300
532	20241004	105300	1546096836	1819	1819	1819	1819	1
533	20241004	105200	1546095017	1818	1823	1823	1818	3715
534	20241004	105100	1539329691	1823	1823	1823	1823	91
535	20241004	105000	1539163798	1825	1823	1825	1823	530
536	20241004	104900	1538196550	1825	1825	1825	1825	61
537	20241004	104800	1538085225	1825	1822	1826	1822	941
538	20241004	104700	1536367523	1821	1821	1821	1821	73
539	20241004	104600	1536234590	1820	1826	1826	1820	7220
540	20241004	104500	1523072005	1827	1827	1827	1827	452
541	20241004	104400	1522246201	1827	1828	1828	1827	13
542	20241004	104300	1522222449	1826	1827	1827	1825	1241
543	20241004	104200	1519955432	1825	1825	1825	1825	0
544	20241004	104100	1519955432	1825	1825	1825	1825	582
545	20241004	104000	1518893282	1825	1827	1827	1825	500
546	20241004	103900	1517980329	1847	1847	1847	1847	2
547	20241004	103800	1517976635	1827	1848	1848	1827	1003
548	20241004	103700	1516142359	1842	1833	1842	1833	1219
549	20241004	103600	1513904834	1833	1833	1833	1833	0
550	20241004	103500	1513904834	1833	1828	1833	1828	803
551	20241004	103400	1512433275	1828	1828	1828	1827	101
552	20241004	103300	1512248696	1827	1828	1828	1827	101
553	20241004	103200	1512064168	1827	1830	1830	1827	3419
554	20241004	103100	1505817355	1827	1828	1828	1827	4266
555	20241004	103000	1498023152	1828	1831	1831	1828	2496
556	20241004	102900	1493457291	1831	1831	1831	1831	552
557	20241004	102800	1492446579	1831	1831	1836	1831	6
558	20241004	102700	1492435573	1836	1836	1836	1836	1
559	20241004	102600	1492433737	1830	1837	1837	1830	20
560	20241004	102500	1492397067	1830	1832	1837	1830	108
561	20241004	102400	1492198887	1832	1832	1832	1827	42
562	20241004	102300	1492121948	1827	1825	1828	1825	3
563	20241004	102200	1492116468	1838	1825	1838	1824	512
564	20241004	102100	1491176143	1838	1840	1840	1824	15651
565	20241004	102000	1462530281	1834	1834	1840	1833	518
566	20241004	101900	1461579688	1834	1840	1845	1833	5624
567	20241004	101800	1451245034	1845	1845	1846	1841	1565
568	20241004	101700	1448358497	1845	1853	1858	1845	2721
569	20241004	101600	1443309905	1852	1852	1852	1852	30
570	20241004	101500	1443254345	1853	1848	1853	1848	1498
571	20241004	101400	1440481331	1853	1851	1853	1851	1257
572	20241004	101300	1438154620	1850	1850	1850	1850	539
573	20241004	101200	1437157470	1853	1840	1853	1840	1554
574	20241004	101100	1434285717	1841	1839	1841	1839	570
575	20241004	101000	1433236349	1847	1850	1850	1837	1612
576	20241004	100900	1430255760	1853	1851	1853	1851	1483
577	20241004	100800	1427509865	1849	1848	1849	1848	234
578	20241004	100700	1427077245	1848	1836	1849	1836	3636
579	20241004	100600	1420397192	1836	1848	1848	1834	2982
580	20241004	100500	1414887902	1848	1832	1849	1831	1619
581	20241004	100400	1411915533	1832	1832	1832	1832	61
582	20241004	100300	1411803781	1832	1842	1842	1832	3034
583	20241004	100200	1406239899	1834	1841	1841	1834	1338
584	20241004	100100	1403784932	1841	1841	1846	1841	101
585	20241004	100000	1403598783	1841	1847	1847	1841	46
586	20241004	095900	1403514091	1841	1850	1850	1841	2026
587	20241004	095800	1399767735	1854	1854	1862	1854	637
588	20241004	095700	1398586360	1854	1838	1855	1838	1900
589	20241004	095600	1395083800	1839	1835	1843	1832	1901
590	20241004	095500	1391599160	1845	1847	1847	1832	3424
591	20241004	095400	1385298393	1847	1851	1856	1847	7443
592	20241004	095300	1371533673	1851	1850	1861	1850	2232
593	20241004	095200	1367402175	1851	1862	1862	1850	11920
594	20241004	095100	1345345933	1852	1859	1873	1850	9193
595	20241004	095000	1328295655	1859	1869	1869	1859	1374
596	20241004	094900	1325740231	1869	1868	1872	1859	1882
597	20241004	094800	1322221294	1869	1869	1869	1868	2279
598	20241004	094700	1317962122	1869	1868	1869	1867	1001
599	20241004	094600	1316093125	1860	1860	1862	1860	1230
600	20241004	094500	1313805278	1868	1861	1868	1856	9760
601	20241004	094400	1295669695	1861	1865	1876	1861	1428
602	20241004	094300	1293009302	1863	1880	1880	1863	21
603	20241004	094200	1292970112	1875	1869	1875	1857	1998
604	20241004	094100	1289233500	1872	1874	1876	1856	9152
605	20241004	094000	1272191551	1892	1895	1895	1863	9008
606	20241004	093900	1255297432	1876	1875	1897	1875	663
607	20241004	093800	1254043086	1900	1870	1900	1870	5911
608	20241004	093700	1242891018	1870	1852	1870	1852	4852
609	20241004	093600	1233897109	1864	1861	1865	1852	14045
610	20241004	093500	1207798073	1860	1890	1890	1859	10843
611	20241004	093400	1187467846	1899	1885	1900	1885	1034
612	20241004	093300	1185511542	1896	1900	1903	1885	1398
613	20241004	093200	1182865028	1900	1890	1906	1883	6242
614	20241004	093100	1171014245	1883	1885	1904	1883	3361
615	20241004	093000	1164654534	1890	1859	1890	1858	11669
616	20241004	092900	1142775565	1866	1876	1876	1856	8857
617	20241004	092800	1126305560	1876	1880	1890	1851	40372
618	20241004	092700	1050934285	1891	1900	1910	1880	30050
619	20241004	092600	994112349	1902	1898	1924	1880	25582
620	20241004	092500	945643022	1898	1932	1951	1863	58291
621	20241004	092400	834869693	1952	1994	2010	1931	84414
622	20241004	092300	667087174	1994	1999	2050	1918	186665
623	20241004	092200	293092051	1956	1956	1956	1956	0
624	20241004	092100	293092051	1956	1956	1956	1956	0
625	20241004	092000	293092051	1956	1849	1957	1849	79095
626	20241004	091900	142096099	1849	1853	1853	1832	372
627	20241004	091800	141411707	1853	1854	1854	1853	484
628	20241004	091700	140514400	1854	1854	1855	1838	583
629	20241004	091600	139434161	1855	1855	1855	1854	308
630	20241004	091500	138862920	1856	1856	1856	1831	885
631	20241004	091400	137221068	1856	1820	1856	1820	14952
632	20241004	091300	109935296	1820	1835	1836	1820	826
633	20241004	091200	108420866	1837	1817	1837	1817	726
634	20241004	091100	107095205	1817	1838	1838	1817	215
635	20241004	091000	106704135	1838	1838	1838	1838	411
636	20241004	090900	105948717	1817	1843	1843	1817	960
637	20241004	090800	104188997	1843	1851	1869	1801	12615
638	20241004	090700	80928919	1850	1853	1874	1850	6183
639	20241004	090600	69434989	1884	1886	1886	1850	778
640	20241004	090500	67983572	1886	1862	1886	1841	11380
641	20241004	090400	46844593	1857	1854	1866	1839	6015
642	20241004	090300	35672175	1857	1839	1857	1833	7577
643	20241004	090200	21697692	1839	1814	1839	1813	4747
644	20241004	090100	13023069	1814	1787	1814	1787	2375
645	20241004	090000	8744501	1787	1780	1787	1780	4912