KissMeData/183490/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203500	1672826901	1518	1518	1518	1518	4915
3	20241011	203400	1672826901	1518	1518	1518	1518	0
4	20241011	203300	1672826901	1518	1518	1518	1518	0
5	20241011	203200	1672826901	1518	1518	1518	1518	0
6	20241011	203100	1672826901	1518	1518	1518	1518	0
7	20241011	203000	1672826901	1518	1518	1518	1518	0
8	20241011	202900	1672826901	1518	1518	1518	1518	0
9	20241011	202800	1672826901	1518	1518	1518	1518	0
10	20241011	202700	1672826901	1518	1518	1518	1518	0
11	20241011	202600	1672826901	1518	1518	1518	1518	0
12	20241011	202500	1672826901	1518	1518	1518	1518	0
13	20241011	202400	1672826901	1518	1518	1518	1518	0
14	20241011	202300	1672826901	1518	1518	1518	1518	0
15	20241011	202200	1672826901	1518	1518	1518	1518	0
16	20241011	202100	1672826901	1518	1518	1518	1518	0
17	20241011	202000	1672826901	1518	1518	1518	1518	0
18	20241011	201900	1672826901	1518	1518	1518	1518	0
19	20241011	201800	1672826901	1518	1518	1518	1518	0
20	20241011	201700	1672826901	1518	1518	1518	1518	0
21	20241011	201600	1672826901	1518	1518	1518	1518	0
22	20241011	201500	1672826901	1518	1518	1518	1518	0
23	20241011	201400	1672826901	1518	1518	1518	1518	0
24	20241011	201300	1672826901	1518	1518	1518	1518	0
25	20241011	201200	1672826901	1518	1518	1518	1518	0
26	20241011	201100	1672826901	1518	1518	1518	1518	0
27	20241011	201000	1672826901	1518	1518	1518	1518	0
28	20241011	200900	1672826901	1518	1518	1518	1518	0
29	20241011	200800	1672826901	1518	1518	1518	1518	0
30	20241011	200700	1672826901	1518	1518	1518	1518	0
31	20241011	200600	1672826901	1518	1518	1518	1518	0
32	20241011	200500	1672826901	1518	1518	1518	1518	4915
33	20241011	200400	1672826901	1518	1518	1518	1518	0
34	20241011	200300	1672826901	1518	1518	1518	1518	0
35	20241011	200200	1672826901	1518	1518	1518	1518	0
36	20241011	200100	1672826901	1518	1518	1518	1518	0
37	20241011	200000	1672826901	1518	1518	1518	1518	0
38	20241011	195900	1672826901	1518	1518	1518	1518	0
39	20241011	195800	1672826901	1518	1518	1518	1518	0
40	20241011	195700	1672826901	1518	1518	1518	1518	0
41	20241011	195600	1672826901	1518	1518	1518	1518	0
42	20241011	195500	1672826901	1518	1518	1518	1518	0
43	20241011	195400	1672826901	1518	1518	1518	1518	0
44	20241011	195300	1672826901	1518	1518	1518	1518	0
45	20241011	195200	1672826901	1518	1518	1518	1518	0
46	20241011	195100	1672826901	1518	1518	1518	1518	0
47	20241011	195000	1672826901	1518	1518	1518	1518	0
48	20241011	194900	1672826901	1518	1518	1518	1518	0
49	20241011	194800	1672826901	1518	1518	1518	1518	0
50	20241011	194700	1672826901	1518	1518	1518	1518	0
51	20241011	194600	1672826901	1518	1518	1518	1518	0
52	20241011	194500	1672826901	1518	1518	1518	1518	0
53	20241011	194400	1672826901	1518	1518	1518	1518	0
54	20241011	194300	1672826901	1518	1518	1518	1518	0
55	20241011	194200	1672826901	1518	1518	1518	1518	0
56	20241011	194100	1672826901	1518	1518	1518	1518	0
57	20241011	194000	1672826901	1518	1518	1518	1518	0
58	20241011	193900	1672826901	1518	1518	1518	1518	0
59	20241011	193800	1672826901	1518	1518	1518	1518	0
60	20241011	193700	1672826901	1518	1518	1518	1518	0
61	20241011	193600	1672826901	1518	1518	1518	1518	0
62	20241011	193500	1672826901	1518	1518	1518	1518	4915
63	20241011	193400	1672826901	1518	1518	1518	1518	0
64	20241011	193300	1672826901	1518	1518	1518	1518	0
65	20241011	193200	1672826901	1518	1518	1518	1518	0
66	20241011	193100	1672826901	1518	1518	1518	1518	0
67	20241011	193000	1672826901	1518	1518	1518	1518	0
68	20241011	192900	1672826901	1518	1518	1518	1518	0
69	20241011	192800	1672826901	1518	1518	1518	1518	0
70	20241011	192700	1672826901	1518	1518	1518	1518	0
71	20241011	192600	1672826901	1518	1518	1518	1518	0
72	20241011	192500	1672826901	1518	1518	1518	1518	0
73	20241011	192400	1672826901	1518	1518	1518	1518	0
74	20241011	192300	1672826901	1518	1518	1518	1518	0
75	20241011	192200	1672826901	1518	1518	1518	1518	0
76	20241011	192100	1672826901	1518	1518	1518	1518	0
77	20241011	192000	1672826901	1518	1518	1518	1518	0
78	20241011	191900	1672826901	1518	1518	1518	1518	0
79	20241011	191800	1672826901	1518	1518	1518	1518	0
80	20241011	191700	1672826901	1518	1518	1518	1518	0
81	20241011	191600	1672826901	1518	1518	1518	1518	0
82	20241011	191500	1672826901	1518	1518	1518	1518	0
83	20241011	191400	1672826901	1518	1518	1518	1518	0
84	20241011	191300	1672826901	1518	1518	1518	1518	0
85	20241011	191200	1672826901	1518	1518	1518	1518	0
86	20241011	191100	1672826901	1518	1518	1518	1518	0
87	20241011	191000	1672826901	1518	1518	1518	1518	0
88	20241011	190900	1672826901	1518	1518	1518	1518	0
89	20241011	190800	1672826901	1518	1518	1518	1518	0
90	20241011	190700	1672826901	1518	1518	1518	1518	0
91	20241011	190600	1672826901	1518	1518	1518	1518	0
92	20241011	190500	1672826901	1518	1518	1518	1518	4915
93	20241011	190400	1672826901	1518	1518	1518	1518	0
94	20241011	190300	1672826901	1518	1518	1518	1518	0
95	20241011	190200	1672826901	1518	1518	1518	1518	0
96	20241011	190100	1672826901	1518	1518	1518	1518	0
97	20241011	190000	1672826901	1518	1518	1518	1518	0
98	20241011	185900	1672826901	1518	1518	1518	1518	0
99	20241011	185800	1672826901	1518	1518	1518	1518	0
100	20241011	185700	1672826901	1518	1518	1518	1518	0
101	20241011	185600	1672826901	1518	1518	1518	1518	0
102	20241011	185500	1672826901	1518	1518	1518	1518	0
103	20241011	185400	1672826901	1518	1518	1518	1518	0
104	20241011	185300	1672826901	1518	1518	1518	1518	0
105	20241011	185200	1672826901	1518	1518	1518	1518	0
106	20241011	185100	1672826901	1518	1518	1518	1518	0
107	20241011	185000	1672826901	1518	1518	1518	1518	0
108	20241011	184900	1672826901	1518	1518	1518	1518	0
109	20241011	184800	1672826901	1518	1518	1518	1518	0
110	20241011	184700	1672826901	1518	1518	1518	1518	0
111	20241011	184600	1672826901	1518	1518	1518	1518	0
112	20241011	184500	1672826901	1518	1518	1518	1518	0
113	20241011	184400	1672826901	1518	1518	1518	1518	0
114	20241011	184300	1672826901	1518	1518	1518	1518	0
115	20241011	184200	1672826901	1518	1518	1518	1518	0
116	20241011	184100	1672826901	1518	1518	1518	1518	0
117	20241011	184000	1672826901	1518	1518	1518	1518	0
118	20241011	183900	1672826901	1518	1518	1518	1518	0
119	20241011	183800	1672826901	1518	1518	1518	1518	0
120	20241011	183700	1672826901	1518	1518	1518	1518	0
121	20241011	183600	1672826901	1518	1518	1518	1518	0
122	20241011	183500	1672826901	1518	1518	1518	1518	4915
123	20241011	183400	1672826901	1518	1518	1518	1518	0
124	20241011	183300	1672826901	1518	1518	1518	1518	0
125	20241011	183200	1672826901	1518	1518	1518	1518	0
126	20241011	183100	1672826901	1518	1518	1518	1518	0
127	20241011	183000	1672826901	1518	1518	1518	1518	0
128	20241011	182900	1672826901	1518	1518	1518	1518	0
129	20241011	182800	1672826901	1518	1518	1518	1518	0
130	20241011	182700	1672826901	1518	1518	1518	1518	0
131	20241011	182600	1672826901	1518	1518	1518	1518	0
132	20241011	182500	1672826901	1518	1518	1518	1518	0
133	20241011	182400	1672826901	1518	1518	1518	1518	0
134	20241011	182300	1672826901	1518	1518	1518	1518	0
135	20241011	182200	1672826901	1518	1518	1518	1518	0
136	20241011	182100	1672826901	1518	1518	1518	1518	0
137	20241011	182000	1672826901	1518	1518	1518	1518	0
138	20241011	181900	1672826901	1518	1518	1518	1518	0
139	20241011	181800	1672826901	1518	1518	1518	1518	0
140	20241011	181700	1672826901	1518	1518	1518	1518	0
141	20241011	181600	1672826901	1518	1518	1518	1518	0
142	20241011	181500	1672826901	1518	1518	1518	1518	0
143	20241011	181400	1672826901	1518	1518	1518	1518	0
144	20241011	181300	1672826901	1518	1518	1518	1518	0
145	20241011	181200	1672826901	1518	1518	1518	1518	0
146	20241011	181100	1672826901	1518	1518	1518	1518	0
147	20241011	181000	1672826901	1518	1518	1518	1518	0
148	20241011	180900	1672826901	1518	1518	1518	1518	0
149	20241011	180800	1672826901	1518	1518	1518	1518	0
150	20241011	180700	1672826901	1518	1518	1518	1518	0
151	20241011	180600	1672826901	1518	1518	1518	1518	0
152	20241011	180500	1672826901	1518	1518	1518	1518	4915
153	20241011	180400	1672826901	1518	1518	1518	1518	0
154	20241011	180300	1672826901	1518	1518	1518	1518	0
155	20241011	180200	1672826901	1518	1518	1518	1518	0
156	20241011	180100	1672826901	1518	1518	1518	1518	0
157	20241011	180000	1672826901	1518	1518	1518	1518	0
158	20241011	175900	1672826901	1518	1518	1518	1518	0
159	20241011	175800	1672826901	1518	1518	1518	1518	0
160	20241011	175700	1672826901	1518	1518	1518	1518	0
161	20241011	175600	1672826901	1518	1518	1518	1518	0
162	20241011	175500	1672826901	1518	1518	1518	1518	0
163	20241011	175400	1672826901	1518	1518	1518	1518	0
164	20241011	175300	1672826901	1518	1518	1518	1518	0
165	20241011	175200	1672826901	1518	1518	1518	1518	0
166	20241011	175100	1672826901	1518	1518	1518	1518	0
167	20241011	175000	1672826901	1518	1518	1518	1518	0
168	20241011	174900	1672826901	1518	1518	1518	1518	0
169	20241011	174800	1672826901	1518	1518	1518	1518	0
170	20241011	174700	1672826901	1518	1518	1518	1518	0
171	20241011	174600	1672826901	1518	1518	1518	1518	0
172	20241011	174500	1672826901	1518	1518	1518	1518	0
173	20241011	174400	1672826901	1518	1518	1518	1518	0
174	20241011	174300	1672826901	1518	1518	1518	1518	0
175	20241011	174200	1672826901	1518	1518	1518	1518	0
176	20241011	174100	1672826901	1518	1518	1518	1518	0
177	20241011	174000	1672826901	1518	1518	1518	1518	0
178	20241011	173900	1672826901	1518	1518	1518	1518	0
179	20241011	173800	1672826901	1518	1518	1518	1518	0
180	20241011	173700	1672826901	1518	1518	1518	1518	0
181	20241011	173600	1672826901	1518	1518	1518	1518	0
182	20241011	173500	1672826901	1518	1518	1518	1518	4915
183	20241011	173400	1672826901	1518	1518	1518	1518	0
184	20241011	173300	1672826901	1518	1518	1518	1518	0
185	20241011	173200	1672826901	1518	1518	1518	1518	0
186	20241011	173100	1672826901	1518	1518	1518	1518	0
187	20241011	173000	1672826901	1518	1518	1518	1518	0
188	20241011	172900	1672826901	1518	1518	1518	1518	0
189	20241011	172800	1672826901	1518	1518	1518	1518	0
190	20241011	172700	1672826901	1518	1518	1518	1518	0
191	20241011	172600	1672826901	1518	1518	1518	1518	0
192	20241011	172500	1672826901	1518	1518	1518	1518	0
193	20241011	172400	1672826901	1518	1518	1518	1518	0
194	20241011	172300	1672826901	1518	1518	1518	1518	0
195	20241011	172200	1672826901	1518	1518	1518	1518	0
196	20241011	172100	1672826901	1518	1518	1518	1518	0
197	20241011	172000	1672826901	1518	1518	1518	1518	0
198	20241011	171900	1672826901	1518	1518	1518	1518	0
199	20241011	171800	1672826901	1518	1518	1518	1518	0
200	20241011	171700	1672826901	1518	1518	1518	1518	0
201	20241011	171600	1672826901	1518	1518	1518	1518	0
202	20241011	171500	1672826901	1518	1518	1518	1518	0
203	20241011	171400	1672826901	1518	1518	1518	1518	0
204	20241011	171300	1672826901	1518	1518	1518	1518	0
205	20241011	171200	1672826901	1518	1518	1518	1518	0
206	20241011	171100	1672826901	1518	1518	1518	1518	0
207	20241011	171000	1672826901	1518	1518	1518	1518	0
208	20241011	170900	1672826901	1518	1518	1518	1518	0
209	20241011	170800	1672826901	1518	1518	1518	1518	0
210	20241011	170700	1672826901	1518	1518	1518	1518	0
211	20241011	170600	1672826901	1518	1518	1518	1518	0
212	20241011	170500	1672826901	1518	1518	1518	1518	4915
213	20241011	170400	1672826901	1518	1518	1518	1518	0
214	20241011	170300	1672826901	1518	1518	1518	1518	0
215	20241011	170200	1672826901	1518	1518	1518	1518	0
216	20241011	170100	1672826901	1518	1518	1518	1518	0
217	20241011	170000	1672826901	1518	1518	1518	1518	0
218	20241011	165900	1672826901	1518	1518	1518	1518	0
219	20241011	165800	1672826901	1518	1518	1518	1518	0
220	20241011	165700	1672826901	1518	1518	1518	1518	0
221	20241011	165600	1672826901	1518	1518	1518	1518	0
222	20241011	165500	1672826901	1518	1518	1518	1518	0
223	20241011	165400	1672826901	1518	1518	1518	1518	0
224	20241011	165300	1672826901	1518	1518	1518	1518	0
225	20241011	165200	1672826901	1518	1518	1518	1518	0
226	20241011	165100	1672826901	1518	1518	1518	1518	0
227	20241011	165000	1672826901	1518	1518	1518	1518	0
228	20241011	164900	1672826901	1518	1518	1518	1518	0
229	20241011	164800	1672826901	1518	1518	1518	1518	0
230	20241011	164700	1672826901	1518	1518	1518	1518	0
231	20241011	164600	1672826901	1518	1518	1518	1518	0
232	20241011	164500	1672826901	1518	1518	1518	1518	0
233	20241011	164400	1672826901	1518	1518	1518	1518	0
234	20241011	164300	1672826901	1518	1518	1518	1518	0
235	20241011	164200	1672826901	1518	1518	1518	1518	0
236	20241011	164100	1672826901	1518	1518	1518	1518	0
237	20241011	164000	1672826901	1518	1518	1518	1518	0
238	20241011	163900	1672826901	1518	1518	1518	1518	0
239	20241011	163800	1672826901	1518	1518	1518	1518	0
240	20241011	163700	1672826901	1518	1518	1518	1518	0
241	20241011	163600	1672826901	1518	1518	1518	1518	0
242	20241011	163500	1672826901	1518	1518	1518	1518	4915
243	20241011	163400	1672826901	1518	1518	1518	1518	0
244	20241011	163300	1672826901	1518	1518	1518	1518	0
245	20241011	163200	1672826901	1518	1518	1518	1518	0
246	20241011	163100	1672826901	1518	1518	1518	1518	0
247	20241011	163000	1672826901	1518	1518	1518	1518	0
248	20241011	162900	1672826901	1518	1518	1518	1518	0
249	20241011	162800	1672826901	1518	1518	1518	1518	0
250	20241011	162700	1672826901	1518	1518	1518	1518	0
251	20241011	162600	1672826901	1518	1518	1518	1518	0
252	20241011	162500	1672826901	1518	1518	1518	1518	0
253	20241011	162400	1672826901	1518	1518	1518	1518	0
254	20241011	162300	1672826901	1518	1518	1518	1518	0
255	20241011	162200	1672826901	1518	1518	1518	1518	0
256	20241011	162100	1672826901	1518	1518	1518	1518	0
257	20241011	162000	1672826901	1518	1518	1518	1518	0
258	20241011	161900	1672826901	1518	1518	1518	1518	0
259	20241011	161800	1672826901	1518	1518	1518	1518	0
260	20241011	161700	1672826901	1518	1518	1518	1518	0
261	20241011	161600	1672826901	1518	1518	1518	1518	0
262	20241011	161500	1672826901	1518	1518	1518	1518	0
263	20241011	161400	1672826901	1518	1518	1518	1518	0
264	20241011	161300	1672826901	1518	1518	1518	1518	0
265	20241011	161200	1672826901	1518	1518	1518	1518	0
266	20241011	161100	1672826901	1518	1518	1518	1518	0
267	20241011	161000	1672826901	1518	1518	1518	1518	0
268	20241011	160900	1672826901	1518	1518	1518	1518	0
269	20241011	160800	1672826901	1518	1518	1518	1518	0
270	20241011	160700	1672826901	1518	1518	1518	1518	0
271	20241011	160600	1672826901	1518	1518	1518	1518	0
272	20241011	160500	1672826901	1518	1518	1518	1518	4915
273	20241011	160400	1672826901	1518	1518	1518	1518	0
274	20241011	160300	1672826901	1518	1518	1518	1518	0
275	20241011	160200	1672826901	1518	1518	1518	1518	0
276	20241011	160100	1672826901	1518	1518	1518	1518	0
277	20241011	160000	1672826901	1518	1518	1518	1518	0
278	20241011	155900	1672826901	1518	1518	1518	1518	0
279	20241011	155800	1672826901	1518	1518	1518	1518	0
280	20241011	155700	1672826901	1518	1518	1518	1518	0
281	20241011	155600	1672826901	1518	1518	1518	1518	0
282	20241011	155500	1672826901	1518	1518	1518	1518	0
283	20241011	155400	1672826901	1518	1518	1518	1518	0
284	20241011	155300	1672826901	1518	1518	1518	1518	0
285	20241011	155200	1672826901	1518	1518	1518	1518	0
286	20241011	155100	1672826901	1518	1518	1518	1518	0
287	20241011	155000	1672826901	1518	1518	1518	1518	0
288	20241011	154900	1672826901	1518	1518	1518	1518	0
289	20241011	154800	1672826901	1518	1518	1518	1518	0
290	20241011	154700	1672826901	1518	1518	1518	1518	0
291	20241011	154600	1672826901	1518	1518	1518	1518	0
292	20241011	154500	1672826901	1518	1518	1518	1518	0
293	20241011	154400	1672826901	1518	1518	1518	1518	0
294	20241011	154300	1672826901	1518	1518	1518	1518	0
295	20241011	154200	1672826901	1518	1518	1518	1518	0
296	20241011	154100	1672826901	1518	1518	1518	1518	0
297	20241011	154000	1672826901	1518	1518	1518	1518	0
298	20241011	153900	1672826901	1518	1518	1518	1518	0
299	20241011	153800	1672826901	1518	1518	1518	1518	0
300	20241011	153700	1672826901	1518	1518	1518	1518	0
301	20241011	153600	1672826901	1518	1518	1518	1518	0
302	20241011	153500	1672826901	1518	1518	1518	1518	4915
303	20241011	153400	1672826901	1518	1518	1518	1518	0
304	20241011	153300	1672826901	1518	1518	1518	1518	0
305	20241011	153200	1672826901	1518	1518	1518	1518	0
306	20241011	153100	1672826901	1518	1518	1518	1518	0
307	20241011	153000	1672826901	1518	1518	1518	1518	4915
308	20241011	152900	1665365931	1525	1525	1525	1525	0
309	20241011	152800	1665365931	1525	1525	1525	1525	0
310	20241011	152700	1665365931	1525	1525	1525	1525	0
311	20241011	152600	1665365931	1525	1525	1525	1525	0
312	20241011	152500	1665365931	1525	1525	1525	1525	0
313	20241011	152400	1665365931	1525	1525	1525	1525	0
314	20241011	152300	1665365931	1525	1525	1525	1525	0
315	20241011	152200	1665365931	1525	1525	1525	1525	0
316	20241011	152100	1665365931	1525	1525	1525	1525	0
317	20241011	152000	1665365931	1525	1525	1525	1525	0
318	20241011	151900	1665365931	1525	1525	1530	1525	752
319	20241011	151800	1664218501	1530	1527	1530	1527	28
320	20241011	151700	1664175691	1527	1528	1528	1527	28
321	20241011	151600	1664132925	1527	1531	1531	1527	15
322	20241011	151500	1664110016	1531	1530	1531	1530	19
323	20241011	151400	1664080937	1532	1532	1532	1532	11
324	20241011	151300	1664064085	1535	1535	1535	1535	0
325	20241011	151200	1664064085	1535	1535	1535	1535	740
326	20241011	151100	1662928185	1535	1534	1535	1534	16
327	20241011	151000	1662903626	1535	1535	1535	1535	80
328	20241011	150900	1662780826	1535	1523	1535	1523	1452
329	20241011	150800	1660566668	1523	1521	1523	1521	404
330	20241011	150700	1659951924	1518	1518	1518	1518	26
331	20241011	150600	1659912456	1518	1519	1519	1518	62
332	20241011	150500	1659818330	1518	1518	1518	1518	0
333	20241011	150400	1659818330	1518	1518	1518	1518	0
334	20241011	150300	1659818330	1518	1518	1518	1518	289
335	20241011	150200	1659379628	1518	1518	1518	1518	1
336	20241011	150100	1659378110	1518	1519	1519	1518	113
337	20241011	150000	1659206563	1519	1518	1520	1518	2573
338	20241011	145900	1655297859	1518	1518	1518	1518	27
339	20241011	145800	1655256873	1517	1517	1517	1517	64
340	20241011	145700	1655159785	1517	1518	1518	1516	1216
341	20241011	145600	1653315034	1518	1518	1518	1518	35
342	20241011	145500	1653261904	1518	1518	1518	1518	150
343	20241011	145400	1653034204	1518	1518	1518	1518	26
344	20241011	145300	1652994736	1523	1523	1523	1523	0
345	20241011	145200	1652994736	1523	1523	1523	1523	0
346	20241011	145100	1652994736	1523	1522	1523	1522	2
347	20241011	145000	1652991691	1519	1519	1519	1519	12
348	20241011	144900	1652973463	1523	1523	1523	1523	21
349	20241011	144800	1652941480	1516	1516	1516	1516	0
350	20241011	144700	1652941480	1516	1518	1518	1516	1578
351	20241011	144600	1650546361	1516	1518	1518	1516	624
352	20241011	144500	1649599919	1516	1516	1519	1513	2697
353	20241011	144400	1645513340	1516	1518	1518	1516	63
354	20241011	144300	1645417802	1518	1520	1520	1516	9345
355	20241011	144200	1631215042	1520	1520	1520	1520	0
356	20241011	144100	1631215042	1520	1521	1521	1520	963
357	20241011	144000	1629751082	1521	1521	1521	1521	5
358	20241011	143900	1629743477	1520	1522	1522	1520	1700
359	20241011	143800	1627158201	1522	1522	1522	1522	1047
360	20241011	143700	1625564667	1523	1523	1523	1523	159
361	20241011	143600	1625322510	1522	1522	1522	1522	565
362	20241011	143500	1624462580	1522	1522	1522	1522	0
363	20241011	143400	1624462580	1522	1522	1522	1522	0
364	20241011	143300	1624462580	1522	1522	1522	1522	0
365	20241011	143200	1624462580	1522	1522	1522	1522	973
366	20241011	143100	1622981674	1522	1522	1522	1522	0
367	20241011	143000	1622981674	1522	1522	1522	1521	647
368	20241011	142900	1621997204	1520	1521	1521	1520	8382
369	20241011	142800	1609252053	1521	1521	1521	1521	745
370	20241011	142700	1608118908	1521	1525	1525	1521	1171
371	20241011	142600	1606337744	1520	1530	1530	1520	23749
372	20241011	142500	1570070781	1530	1530	1530	1530	1261
373	20241011	142400	1568141451	1530	1531	1531	1530	4245
374	20241011	142300	1561646576	1530	1531	1531	1530	2826
375	20241011	142200	1557320099	1531	1531	1531	1531	30
376	20241011	142100	1557274169	1532	1537	1537	1532	4964
377	20241011	142000	1549667691	1533	1533	1533	1533	35
378	20241011	141900	1549614036	1532	1532	1532	1532	0
379	20241011	141800	1549614036	1532	1532	1532	1532	0
380	20241011	141700	1549614036	1532	1532	1532	1532	0
381	20241011	141600	1549614036	1532	1533	1533	1532	2552
382	20241011	141500	1545702372	1533	1533	1533	1533	241
383	20241011	141400	1545332919	1533	1533	1533	1533	0
384	20241011	141300	1545332919	1533	1533	1533	1533	0
385	20241011	141200	1545332919	1533	1533	1533	1533	0
386	20241011	141100	1545332919	1533	1540	1540	1533	256
387	20241011	141000	1544940051	1533	1534	1534	1533	2
388	20241011	140900	1544936984	1533	1534	1534	1533	278
389	20241011	140800	1544510798	1533	1533	1533	1533	0
390	20241011	140700	1544510798	1533	1533	1533	1533	1
391	20241011	140600	1544509265	1533	1533	1533	1533	1
392	20241011	140500	1544507732	1543	1543	1543	1543	0
393	20241011	140400	1544507732	1543	1543	1543	1543	1
394	20241011	140300	1544506189	1544	1544	1544	1544	178
395	20241011	140200	1544231357	1533	1533	1533	1533	0
396	20241011	140100	1544231357	1533	1533	1533	1533	1026
397	20241011	140000	1542658499	1533	1533	1533	1533	0
398	20241011	135900	1542658499	1533	1533	1533	1533	3
399	20241011	135800	1542653900	1536	1536	1536	1536	122
400	20241011	135700	1542466508	1533	1533	1533	1533	0
401	20241011	135600	1542466508	1533	1536	1536	1533	1043
402	20241011	135500	1540864589	1533	1535	1535	1533	348
403	20241011	135400	1540330969	1535	1534	1535	1534	332
404	20241011	135300	1539821499	1533	1533	1533	1533	4533
405	20241011	135200	1532872410	1533	1534	1534	1533	1290
406	20241011	135100	1530894657	1534	1534	1534	1534	287
407	20241011	135000	1530454399	1533	1533	1533	1533	0
408	20241011	134900	1530454399	1533	1533	1533	1533	0
409	20241011	134800	1530454399	1533	1533	1533	1533	357
410	20241011	134700	1529907118	1533	1533	1533	1533	0
411	20241011	134600	1529907118	1533	1533	1533	1533	200
412	20241011	134500	1529600518	1536	1536	1536	1536	1
413	20241011	134400	1529598982	1533	1533	1533	1533	150
414	20241011	134300	1529369032	1532	1532	1532	1532	0
415	20241011	134200	1529369032	1532	1533	1533	1532	709
416	20241011	134100	1528282228	1533	1533	1533	1533	0
417	20241011	134000	1528282228	1533	1533	1533	1533	0
418	20241011	133900	1528282228	1533	1533	1533	1533	180
419	20241011	133800	1528006288	1532	1532	1532	1532	0
420	20241011	133700	1528006288	1532	1532	1532	1532	0
421	20241011	133600	1528006288	1532	1532	1532	1532	0
422	20241011	133500	1528006288	1532	1532	1532	1532	2796
423	20241011	133400	1523722816	1532	1532	1532	1532	311
424	20241011	133300	1523246364	1536	1536	1536	1536	13
425	20241011	133200	1523226396	1537	1537	1537	1537	1
426	20241011	133100	1523224859	1530	1530	1530	1530	0
427	20241011	133000	1523224859	1530	1531	1531	1530	700
428	20241011	132900	1522153212	1530	1530	1530	1530	0
429	20241011	132800	1522153212	1530	1534	1534	1530	3027
430	20241011	132700	1517513534	1530	1534	1534	1530	11164
431	20241011	132600	1500417341	1534	1534	1534	1534	930
432	20241011	132500	1498990721	1534	1537	1537	1534	3410
433	20241011	132400	1493758809	1537	1537	1537	1537	0
434	20241011	132300	1493758809	1537	1537	1537	1537	3
435	20241011	132200	1493754198	1534	1537	1537	1534	200
436	20241011	132100	1493446828	1537	1534	1537	1534	560
437	20241011	132000	1492587741	1532	1532	1532	1532	0
438	20241011	131900	1492587741	1532	1532	1532	1532	1
439	20241011	131800	1492586209	1537	1537	1537	1537	50
440	20241011	131700	1492509359	1537	1537	1537	1537	0
441	20241011	131600	1492509359	1537	1531	1537	1531	61
442	20241011	131500	1492415614	1532	1531	1532	1531	512
443	20241011	131400	1491631411	1530	1530	1530	1530	1
444	20241011	131300	1491629881	1530	1532	1532	1530	12593
445	20241011	131200	1472358640	1533	1533	1533	1533	280
446	20241011	131100	1471929400	1532	1532	1532	1532	0
447	20241011	131000	1471929400	1532	1532	1532	1532	0
448	20241011	130900	1471929400	1532	1532	1532	1532	0
449	20241011	130800	1471929400	1532	1532	1532	1532	41
450	20241011	130700	1471866588	1532	1532	1532	1531	5153
451	20241011	130600	1463976169	1531	1532	1532	1531	5243
452	20241011	130500	1455944423	1532	1534	1534	1532	4541
453	20241011	130400	1448985315	1534	1534	1534	1534	82
454	20241011	130300	1448859527	1534	1534	1534	1534	0
455	20241011	130200	1448859527	1534	1534	1534	1534	37
456	20241011	130100	1448802769	1534	1534	1534	1534	12
457	20241011	130000	1448784361	1539	1539	1539	1539	0
458	20241011	125900	1448784361	1539	1539	1539	1539	0
459	20241011	125800	1448784361	1539	1539	1539	1539	1
460	20241011	125700	1448782822	1533	1535	1535	1533	5627
461	20241011	125600	1440151421	1535	1538	1538	1535	5653
462	20241011	125500	1431470331	1540	1540	1540	1540	0
463	20241011	125400	1431470331	1540	1540	1540	1540	152
464	20241011	125300	1431236251	1536	1536	1536	1536	0
465	20241011	125200	1431236251	1536	1537	1537	1536	181
466	20241011	125100	1430958224	1541	1541	1541	1541	0
467	20241011	125000	1430958224	1541	1541	1541	1541	0
468	20241011	124900	1430958224	1541	1541	1541	1541	0
469	20241011	124800	1430958224	1541	1537	1541	1536	1723
470	20241011	124700	1428309812	1537	1538	1538	1537	362
471	20241011	124600	1427753150	1538	1538	1538	1538	275
472	20241011	124500	1427330200	1538	1538	1538	1538	26
473	20241011	124400	1427290212	1539	1538	1539	1538	557
474	20241011	124300	1426433514	1539	1539	1539	1539	10
475	20241011	124200	1426418124	1539	1539	1539	1539	0
476	20241011	124100	1426418124	1539	1539	1539	1539	0
477	20241011	124000	1426418124	1539	1539	1539	1539	100
478	20241011	123900	1426264224	1539	1539	1539	1538	2877
479	20241011	123800	1421836753	1539	1541	1541	1539	1457
480	20241011	123700	1419591902	1541	1541	1541	1541	400
481	20241011	123600	1418975502	1539	1539	1539	1539	0
482	20241011	123500	1418975502	1539	1541	1541	1539	1004
483	20241011	123400	1417429683	1538	1538	1538	1538	0
484	20241011	123300	1417429683	1538	1538	1538	1538	26
485	20241011	123200	1417389695	1544	1544	1544	1544	65
486	20241011	123100	1417289335	1545	1545	1545	1545	10
487	20241011	123000	1417273885	1545	1545	1545	1545	10
488	20241011	122900	1417258435	1545	1545	1545	1545	1
489	20241011	122800	1417256890	1537	1539	1539	1537	478
490	20241011	122700	1416521854	1545	1545	1545	1545	0
491	20241011	122600	1416521854	1545	1545	1545	1545	1
492	20241011	122500	1416520309	1546	1546	1546	1546	0
493	20241011	122400	1416520309	1546	1546	1546	1546	0
494	20241011	122300	1416520309	1546	1539	1546	1537	4024
495	20241011	122200	1410331449	1539	1538	1539	1538	1139
496	20241011	122100	1408579654	1539	1540	1540	1539	801
497	20241011	122000	1407346115	1539	1539	1539	1539	10
498	20241011	121900	1407330725	1540	1540	1540	1540	747
499	20241011	121800	1406180345	1540	1540	1540	1540	0
500	20241011	121700	1406180345	1540	1540	1544	1540	1293
501	20241011	121600	1404184905	1541	1540	1541	1540	458
502	20241011	121500	1403479153	1539	1539	1539	1539	0
503	20241011	121400	1403479153	1539	1539	1539	1539	0
504	20241011	121300	1403479153	1539	1539	1539	1539	315
505	20241011	121200	1402994368	1541	1541	1541	1541	30
506	20241011	121100	1402948138	1541	1541	1541	1541	1
507	20241011	121000	1402946597	1538	1538	1538	1538	0
508	20241011	120900	1402946597	1538	1544	1544	1538	635
509	20241011	120800	1401969487	1544	1544	1544	1544	1
510	20241011	120700	1401967943	1545	1545	1545	1545	0
511	20241011	120600	1401967943	1545	1538	1545	1538	1660
512	20241011	120500	1399407863	1539	1545	1545	1539	1552
513	20241011	120400	1397018675	1547	1547	1547	1547	0
514	20241011	120300	1397018675	1547	1547	1547	1547	100
515	20241011	120200	1396863975	1539	1539	1539	1539	71
516	20241011	120100	1396754706	1539	1546	1547	1539	407
517	20241011	120000	1396127674	1546	1546	1546	1546	154
518	20241011	115900	1395889590	1546	1547	1547	1546	16
519	20241011	115800	1395864844	1546	1546	1546	1546	34
520	20241011	115700	1395812280	1546	1546	1546	1546	61
521	20241011	115600	1395717974	1545	1545	1545	1545	3
522	20241011	115500	1395713339	1545	1545	1545	1545	10
523	20241011	115400	1395697889	1547	1547	1547	1547	0
524	20241011	115300	1395697889	1547	1542	1547	1542	2012
525	20241011	115200	1392590675	1539	1539	1539	1539	0
526	20241011	115100	1392590675	1539	1540	1540	1539	20
527	20241011	115000	1392559889	1539	1543	1543	1539	72
528	20241011	114900	1392449069	1539	1539	1539	1539	0
529	20241011	114800	1392449069	1539	1539	1539	1539	26
530	20241011	114700	1392409055	1538	1540	1540	1538	27
531	20241011	114600	1392367509	1538	1538	1538	1538	370
532	20241011	114500	1391798449	1538	1539	1539	1538	4366
533	20241011	114400	1385079587	1539	1540	1540	1538	4745
534	20241011	114300	1377778526	1540	1540	1540	1540	2
535	20241011	114200	1377775446	1541	1541	1541	1541	0
536	20241011	114100	1377775446	1541	1541	1541	1540	275
537	20241011	114000	1377351916	1542	1542	1542	1542	39
538	20241011	113900	1377291778	1545	1545	1545	1545	802
539	20241011	113800	1376052688	1540	1542	1542	1540	7002
540	20241011	113700	1365263644	1543	1543	1545	1543	75
541	20241011	113600	1365147875	1545	1545	1545	1545	0
542	20241011	113500	1365147875	1545	1545	1545	1545	0
543	20241011	113400	1365147875	1545	1543	1545	1542	353
544	20241011	113300	1364603095	1543	1543	1543	1543	20
545	20241011	113200	1364572235	1542	1545	1545	1542	30
546	20241011	113100	1364525908	1547	1547	1547	1547	0
547	20241011	113000	1364525908	1547	1546	1547	1541	1389
548	20241011	112900	1362380086	1546	1548	1548	1546	37
549	20241011	112800	1362322828	1548	1549	1549	1548	8
550	20241011	112700	1362310440	1548	1548	1548	1548	0
551	20241011	112600	1362310440	1548	1553	1553	1548	2
552	20241011	112500	1362307339	1545	1545	1545	1545	0
553	20241011	112400	1362307339	1545	1545	1545	1545	0
554	20241011	112300	1362307339	1545	1550	1550	1545	6831
555	20241011	112200	1351741919	1550	1550	1557	1550	4819
556	20241011	112100	1344243942	1545	1547	1547	1545	5835
557	20241011	112000	1335227565	1546	1550	1550	1546	10424
558	20241011	111900	1319100750	1547	1547	1547	1547	0
559	20241011	111800	1319100750	1547	1551	1551	1547	2647
560	20241011	111700	1315001726	1557	1552	1557	1552	495
561	20241011	111600	1314232181	1549	1550	1550	1549	1599
562	20241011	111500	1311754107	1550	1553	1553	1550	1653
563	20241011	111400	1309191135	1553	1553	1553	1553	250
564	20241011	111300	1308802885	1557	1557	1557	1557	0
565	20241011	111200	1308802885	1557	1557	1557	1557	1
566	20241011	111100	1308801328	1557	1558	1558	1557	16
567	20241011	111000	1308776415	1551	1550	1552	1550	6363
568	20241011	110900	1298902646	1550	1554	1554	1550	948
569	20241011	110800	1297431479	1558	1555	1558	1555	350
570	20241011	110700	1296886455	1557	1557	1557	1557	385
571	20241011	110600	1296287010	1558	1558	1558	1558	10
572	20241011	110500	1296271430	1558	1554	1559	1554	590
573	20241011	110400	1295354500	1547	1552	1552	1547	21
574	20241011	110300	1295321913	1552	1548	1552	1546	2262
575	20241011	110200	1291822242	1552	1550	1554	1548	781
576	20241011	110100	1290612010	1554	1554	1554	1554	500
577	20241011	110000	1289835010	1554	1550	1554	1546	882
578	20241011	105900	1288466911	1550	1548	1550	1541	16000
579	20241011	105800	1263748843	1548	1553	1553	1548	10979
580	20241011	105700	1246721710	1553	1552	1559	1551	2972
581	20241011	105600	1242108451	1559	1552	1560	1550	11516
582	20241011	105500	1224246088	1552	1561	1568	1552	18653
583	20241011	105400	1195153708	1560	1574	1574	1560	13286
584	20241011	105300	1174376446	1567	1585	1610	1567	20935
585	20241011	105200	1141273584	1585	1585	1585	1585	2604
586	20241011	105100	1137146244	1580	1569	1585	1569	6607
587	20241011	105000	1126728904	1571	1571	1573	1569	12292
588	20241011	104900	1107422014	1570	1578	1578	1570	10718
589	20241011	104800	1090563265	1571	1579	1579	1571	2943
590	20241011	104700	1085936072	1579	1576	1586	1572	15823
591	20241011	104600	1061018067	1586	1589	1590	1576	14473
592	20241011	104500	1038123465	1589	1595	1600	1589	12114
593	20241011	104400	1018842345	1600	1599	1606	1590	6109
594	20241011	104300	1009084689	1606	1610	1620	1598	40116
595	20241011	104200	944534955	1612	1592	1612	1585	88153
596	20241011	104100	803386625	1589	1575	1592	1571	39863
597	20241011	104000	740407665	1571	1620	1634	1565	104509
598	20241011	103900	573612810	1630	1594	1656	1577	152359
599	20241011	103800	324853464	1595	1586	1595	1570	13276
600	20241011	103700	303763527	1588	1574	1588	1568	13538
601	20241011	103600	282477117	1580	1584	1584	1569	12439
602	20241011	103500	262786530	1591	1591	1591	1591	1
603	20241011	103400	262784939	1591	1584	1592	1584	2278
604	20241011	103300	259176249	1584	1584	1592	1584	13934
605	20241011	103200	237103551	1584	1598	1602	1582	14473
606	20241011	103100	213972420	1599	1597	1603	1587	3608
607	20241011	103000	208210377	1597	1572	1603	1572	21606
608	20241011	102900	173840400	1571	1571	1571	1571	100
609	20241011	102800	173683300	1583	1584	1584	1583	2
610	20241011	102700	173680133	1585	1589	1589	1569	69
611	20241011	102600	173570577	1589	1574	1590	1574	11667
612	20241011	102500	155110324	1574	1573	1574	1573	2000
613	20241011	102400	151963991	1575	1570	1575	1570	1273
614	20241011	102300	149965376	1564	1576	1577	1564	173
615	20241011	102200	149694164	1572	1570	1578	1570	3709
616	20241011	102100	143865543	1570	1563	1572	1563	2653
617	20241011	102000	139705539	1563	1563	1566	1563	4678
618	20241011	101900	132388209	1560	1560	1560	1560	20
619	20241011	101800	132357009	1558	1568	1568	1558	1600
620	20241011	101700	129848849	1554	1562	1562	1554	819
621	20241011	101600	128569644	1552	1576	1576	1551	8698
622	20241011	101500	114999050	1576	1567	1609	1562	26449
623	20241011	101400	73058817	1568	1561	1568	1561	3367
624	20241011	101300	67795306	1561	1554	1561	1554	10056
625	20241011	101200	52151687	1555	1551	1555	1551	2500
626	20241011	101100	48269333	1550	1551	1551	1550	799
627	20241011	101000	47030786	1551	1551	1551	1551	360
628	20241011	100900	46472426	1550	1550	1550	1550	0
629	20241011	100800	46472426	1550	1550	1550	1550	500
630	20241011	100700	45697426	1552	1552	1552	1552	181
631	20241011	100600	45416514	1549	1549	1549	1549	26
632	20241011	100500	45376240	1549	1554	1554	1549	121
633	20241011	100400	45188311	1554	1554	1554	1549	159
634	20241011	100300	44941370	1555	1549	1555	1549	21
635	20241011	100200	44908721	1554	1551	1554	1549	182
636	20241011	100100	44626728	1550	1550	1550	1550	262
637	20241011	100000	44220628	1549	1549	1549	1549	1
638	20241011	095900	44219079	1549	1549	1549	1549	0
639	20241011	095800	44219079	1549	1549	1549	1549	0
640	20241011	095700	44219079	1549	1549	1549	1549	30
641	20241011	095600	44172609	1545	1545	1545	1545	0
642	20241011	095500	44172609	1545	1545	1545	1545	0
643	20241011	095400	44172609	1545	1545	1545	1545	26
644	20241011	095300	44132439	1545	1551	1551	1545	3308
645	20241011	095200	39008510	1550	1550	1550	1550	0
646	20241011	095100	39008510	1550	1550	1550	1550	320
647	20241011	095000	38512510	1550	1550	1550	1550	241
648	20241011	094900	38138960	1559	1559	1559	1559	0
649	20241011	094800	38138960	1559	1559	1559	1559	0
650	20241011	094700	38138960	1559	1559	1559	1559	0
651	20241011	094600	38138960	1559	1559	1559	1559	1
652	20241011	094500	38137401	1559	1559	1559	1559	999
653	20241011	094400	36579960	1559	1559	1559	1559	3
654	20241011	094300	36575283	1559	1558	1559	1558	40
655	20241011	094200	36512931	1558	1559	1559	1558	20
656	20241011	094100	36481756	1550	1550	1550	1550	0
657	20241011	094000	36481756	1550	1551	1551	1550	334
658	20241011	093900	35964050	1550	1550	1550	1550	41
659	20241011	093800	35900500	1550	1552	1552	1550	60
660	20241011	093700	35807470	1559	1559	1559	1559	10
661	20241011	093600	35791880	1560	1560	1560	1560	0
662	20241011	093500	35791880	1560	1560	1560	1560	0
663	20241011	093400	35791880	1560	1560	1560	1560	700
664	20241011	093300	34699880	1560	1560	1560	1560	0
665	20241011	093200	34699880	1560	1560	1560	1560	5
666	20241011	093100	34692080	1560	1559	1560	1559	510
667	20241011	093000	33896487	1560	1560	1560	1560	0
668	20241011	092900	33896487	1560	1560	1560	1560	0
669	20241011	092800	33896487	1560	1560	1560	1560	1
670	20241011	092700	33894927	1561	1561	1561	1561	0
671	20241011	092600	33894927	1561	1561	1561	1561	1
672	20241011	092500	33893366	1560	1559	1560	1559	2077
673	20241011	092400	30653297	1559	1550	1560	1550	384
674	20241011	092300	30056819	1549	1545	1549	1545	1614
675	20241011	092200	27556737	1549	1546	1549	1546	233
676	20241011	092100	27196154	1545	1545	1545	1545	0
677	20241011	092000	27196154	1545	1545	1545	1545	56
678	20241011	091900	27109634	1545	1538	1545	1538	141
679	20241011	091800	26892076	1538	1538	1538	1538	1
680	20241011	091700	26890538	1544	1544	1544	1544	0
681	20241011	091600	26890538	1544	1544	1544	1544	0
682	20241011	091500	26890538	1544	1544	1544	1544	0
683	20241011	091400	26890538	1544	1544	1544	1544	536
684	20241011	091300	26062954	1544	1544	1544	1544	0
685	20241011	091200	26062954	1544	1544	1544	1544	112
686	20241011	091100	25890026	1536	1538	1540	1536	5622
687	20241011	091000	17234418	1535	1535	1540	1535	1352
688	20241011	090900	15154098	1534	1534	1534	1534	327
689	20241011	090800	14652480	1534	1534	1534	1534	697
690	20241011	090700	13583282	1534	1535	1535	1534	275
691	20241011	090600	13161192	1535	1535	1535	1535	206
692	20241011	090500	12844982	1546	1536	1546	1535	179
693	20241011	090400	12570194	1533	1534	1534	1533	736
694	20241011	090300	11441328	1533	1533	1533	1533	145
695	20241011	090200	11219043	1532	1541	1541	1532	4819
696	20241011	090100	3799627	1541	1543	1543	1541	277
697	20241011	090000	3372735	1545	1545	1545	1545	2183