KissMeData/189980/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205000	1437615787	1884	1884	1884	1884	15227
3	20241008	204900	1437615787	1884	1884	1884	1884	0
4	20241008	204800	1437615787	1884	1884	1884	1884	0
5	20241008	204700	1437615787	1884	1884	1884	1884	0
6	20241008	204600	1437615787	1884	1884	1884	1884	0
7	20241008	204500	1437615787	1884	1884	1884	1884	0
8	20241008	204400	1437615787	1884	1884	1884	1884	0
9	20241008	204300	1437615787	1884	1884	1884	1884	0
10	20241008	204200	1437615787	1884	1884	1884	1884	0
11	20241008	204100	1437615787	1884	1884	1884	1884	0
12	20241008	204000	1437615787	1884	1884	1884	1884	0
13	20241008	203900	1437615787	1884	1884	1884	1884	0
14	20241008	203800	1437615787	1884	1884	1884	1884	0
15	20241008	203700	1437615787	1884	1884	1884	1884	0
16	20241008	203600	1437615787	1884	1884	1884	1884	0
17	20241008	203500	1437615787	1884	1884	1884	1884	0
18	20241008	203400	1437615787	1884	1884	1884	1884	0
19	20241008	203300	1437615787	1884	1884	1884	1884	0
20	20241008	203200	1437615787	1884	1884	1884	1884	0
21	20241008	203100	1437615787	1884	1884	1884	1884	0
22	20241008	203000	1437615787	1884	1884	1884	1884	0
23	20241008	202900	1437615787	1884	1884	1884	1884	0
24	20241008	202800	1437615787	1884	1884	1884	1884	0
25	20241008	202700	1437615787	1884	1884	1884	1884	0
26	20241008	202600	1437615787	1884	1884	1884	1884	0
27	20241008	202500	1437615787	1884	1884	1884	1884	0
28	20241008	202400	1437615787	1884	1884	1884	1884	0
29	20241008	202300	1437615787	1884	1884	1884	1884	0
30	20241008	202200	1437615787	1884	1884	1884	1884	0
31	20241008	202100	1437615787	1884	1884	1884	1884	0
32	20241008	202000	1437615787	1884	1884	1884	1884	15227
33	20241008	201900	1437615787	1884	1884	1884	1884	0
34	20241008	201800	1437615787	1884	1884	1884	1884	0
35	20241008	201700	1437615787	1884	1884	1884	1884	0
36	20241008	201600	1437615787	1884	1884	1884	1884	0
37	20241008	201500	1437615787	1884	1884	1884	1884	0
38	20241008	201400	1437615787	1884	1884	1884	1884	0
39	20241008	201300	1437615787	1884	1884	1884	1884	0
40	20241008	201200	1437615787	1884	1884	1884	1884	0
41	20241008	201100	1437615787	1884	1884	1884	1884	0
42	20241008	201000	1437615787	1884	1884	1884	1884	0
43	20241008	200900	1437615787	1884	1884	1884	1884	0
44	20241008	200800	1437615787	1884	1884	1884	1884	0
45	20241008	200700	1437615787	1884	1884	1884	1884	0
46	20241008	200600	1437615787	1884	1884	1884	1884	0
47	20241008	200500	1437615787	1884	1884	1884	1884	0
48	20241008	200400	1437615787	1884	1884	1884	1884	0
49	20241008	200300	1437615787	1884	1884	1884	1884	0
50	20241008	200200	1437615787	1884	1884	1884	1884	0
51	20241008	200100	1437615787	1884	1884	1884	1884	0
52	20241008	200000	1437615787	1884	1884	1884	1884	0
53	20241008	195900	1437615787	1884	1884	1884	1884	0
54	20241008	195800	1437615787	1884	1884	1884	1884	0
55	20241008	195700	1437615787	1884	1884	1884	1884	0
56	20241008	195600	1437615787	1884	1884	1884	1884	0
57	20241008	195500	1437615787	1884	1884	1884	1884	0
58	20241008	195400	1437615787	1884	1884	1884	1884	0
59	20241008	195300	1437615787	1884	1884	1884	1884	0
60	20241008	195200	1437615787	1884	1884	1884	1884	0
61	20241008	195100	1437615787	1884	1884	1884	1884	0
62	20241008	195000	1437615787	1884	1884	1884	1884	15227
63	20241008	194900	1437615787	1884	1884	1884	1884	0
64	20241008	194800	1437615787	1884	1884	1884	1884	0
65	20241008	194700	1437615787	1884	1884	1884	1884	0
66	20241008	194600	1437615787	1884	1884	1884	1884	0
67	20241008	194500	1437615787	1884	1884	1884	1884	0
68	20241008	194400	1437615787	1884	1884	1884	1884	0
69	20241008	194300	1437615787	1884	1884	1884	1884	0
70	20241008	194200	1437615787	1884	1884	1884	1884	0
71	20241008	194100	1437615787	1884	1884	1884	1884	0
72	20241008	194000	1437615787	1884	1884	1884	1884	0
73	20241008	193900	1437615787	1884	1884	1884	1884	0
74	20241008	193800	1437615787	1884	1884	1884	1884	0
75	20241008	193700	1437615787	1884	1884	1884	1884	0
76	20241008	193600	1437615787	1884	1884	1884	1884	0
77	20241008	193500	1437615787	1884	1884	1884	1884	0
78	20241008	193400	1437615787	1884	1884	1884	1884	0
79	20241008	193300	1437615787	1884	1884	1884	1884	0
80	20241008	193200	1437615787	1884	1884	1884	1884	0
81	20241008	193100	1437615787	1884	1884	1884	1884	0
82	20241008	193000	1437615787	1884	1884	1884	1884	0
83	20241008	192900	1437615787	1884	1884	1884	1884	0
84	20241008	192800	1437615787	1884	1884	1884	1884	0
85	20241008	192700	1437615787	1884	1884	1884	1884	0
86	20241008	192600	1437615787	1884	1884	1884	1884	0
87	20241008	192500	1437615787	1884	1884	1884	1884	0
88	20241008	192400	1437615787	1884	1884	1884	1884	0
89	20241008	192300	1437615787	1884	1884	1884	1884	0
90	20241008	192200	1437615787	1884	1884	1884	1884	0
91	20241008	192100	1437615787	1884	1884	1884	1884	0
92	20241008	192000	1437615787	1884	1884	1884	1884	15227
93	20241008	191900	1437615787	1884	1884	1884	1884	0
94	20241008	191800	1437615787	1884	1884	1884	1884	0
95	20241008	191700	1437615787	1884	1884	1884	1884	0
96	20241008	191600	1437615787	1884	1884	1884	1884	0
97	20241008	191500	1437615787	1884	1884	1884	1884	0
98	20241008	191400	1437615787	1884	1884	1884	1884	0
99	20241008	191300	1437615787	1884	1884	1884	1884	0
100	20241008	191200	1437615787	1884	1884	1884	1884	0
101	20241008	191100	1437615787	1884	1884	1884	1884	0
102	20241008	191000	1437615787	1884	1884	1884	1884	0
103	20241008	190900	1437615787	1884	1884	1884	1884	0
104	20241008	190800	1437615787	1884	1884	1884	1884	0
105	20241008	190700	1437615787	1884	1884	1884	1884	0
106	20241008	190600	1437615787	1884	1884	1884	1884	0
107	20241008	190500	1437615787	1884	1884	1884	1884	0
108	20241008	190400	1437615787	1884	1884	1884	1884	0
109	20241008	190300	1437615787	1884	1884	1884	1884	0
110	20241008	190200	1437615787	1884	1884	1884	1884	0
111	20241008	190100	1437615787	1884	1884	1884	1884	0
112	20241008	190000	1437615787	1884	1884	1884	1884	0
113	20241008	185900	1437615787	1884	1884	1884	1884	0
114	20241008	185800	1437615787	1884	1884	1884	1884	0
115	20241008	185700	1437615787	1884	1884	1884	1884	0
116	20241008	185600	1437615787	1884	1884	1884	1884	0
117	20241008	185500	1437615787	1884	1884	1884	1884	0
118	20241008	185400	1437615787	1884	1884	1884	1884	0
119	20241008	185300	1437615787	1884	1884	1884	1884	0
120	20241008	185200	1437615787	1884	1884	1884	1884	0
121	20241008	185100	1437615787	1884	1884	1884	1884	0
122	20241008	185000	1437615787	1884	1884	1884	1884	15227
123	20241008	184900	1437615787	1884	1884	1884	1884	0
124	20241008	184800	1437615787	1884	1884	1884	1884	0
125	20241008	184700	1437615787	1884	1884	1884	1884	0
126	20241008	184600	1437615787	1884	1884	1884	1884	0
127	20241008	184500	1437615787	1884	1884	1884	1884	0
128	20241008	184400	1437615787	1884	1884	1884	1884	0
129	20241008	184300	1437615787	1884	1884	1884	1884	0
130	20241008	184200	1437615787	1884	1884	1884	1884	0
131	20241008	184100	1437615787	1884	1884	1884	1884	0
132	20241008	184000	1437615787	1884	1884	1884	1884	0
133	20241008	183900	1437615787	1884	1884	1884	1884	0
134	20241008	183800	1437615787	1884	1884	1884	1884	0
135	20241008	183700	1437615787	1884	1884	1884	1884	0
136	20241008	183600	1437615787	1884	1884	1884	1884	0
137	20241008	183500	1437615787	1884	1884	1884	1884	0
138	20241008	183400	1437615787	1884	1884	1884	1884	0
139	20241008	183300	1437615787	1884	1884	1884	1884	0
140	20241008	183200	1437615787	1884	1884	1884	1884	0
141	20241008	183100	1437615787	1884	1884	1884	1884	0
142	20241008	183000	1437615787	1884	1884	1884	1884	0
143	20241008	182900	1437615787	1884	1884	1884	1884	0
144	20241008	182800	1437615787	1884	1884	1884	1884	0
145	20241008	182700	1437615787	1884	1884	1884	1884	0
146	20241008	182600	1437615787	1884	1884	1884	1884	0
147	20241008	182500	1437615787	1884	1884	1884	1884	0
148	20241008	182400	1437615787	1884	1884	1884	1884	0
149	20241008	182300	1437615787	1884	1884	1884	1884	0
150	20241008	182200	1437615787	1884	1884	1884	1884	0
151	20241008	182100	1437615787	1884	1884	1884	1884	0
152	20241008	182000	1437615787	1884	1884	1884	1884	15227
153	20241008	181900	1437615787	1884	1884	1884	1884	0
154	20241008	181800	1437615787	1884	1884	1884	1884	0
155	20241008	181700	1437615787	1884	1884	1884	1884	0
156	20241008	181600	1437615787	1884	1884	1884	1884	0
157	20241008	181500	1437615787	1884	1884	1884	1884	0
158	20241008	181400	1437615787	1884	1884	1884	1884	0
159	20241008	181300	1437615787	1884	1884	1884	1884	0
160	20241008	181200	1437615787	1884	1884	1884	1884	0
161	20241008	181100	1437615787	1884	1884	1884	1884	0
162	20241008	181000	1437615787	1884	1884	1884	1884	0
163	20241008	180900	1437615787	1884	1884	1884	1884	0
164	20241008	180800	1437615787	1884	1884	1884	1884	0
165	20241008	180700	1437615787	1884	1884	1884	1884	0
166	20241008	180600	1437615787	1884	1884	1884	1884	0
167	20241008	180500	1437615787	1884	1884	1884	1884	0
168	20241008	180400	1437615787	1884	1884	1884	1884	0
169	20241008	180300	1437615787	1884	1884	1884	1884	0
170	20241008	180200	1437615787	1884	1884	1884	1884	0
171	20241008	180100	1437615787	1884	1884	1884	1884	0
172	20241008	180000	1437615787	1884	1884	1884	1884	0
173	20241008	175900	1437615787	1884	1884	1884	1884	0
174	20241008	175800	1437615787	1884	1884	1884	1884	0
175	20241008	175700	1437615787	1884	1884	1884	1884	0
176	20241008	175600	1437615787	1884	1884	1884	1884	0
177	20241008	175500	1437615787	1884	1884	1884	1884	0
178	20241008	175400	1437615787	1884	1884	1884	1884	0
179	20241008	175300	1437615787	1884	1884	1884	1884	0
180	20241008	175200	1437615787	1884	1884	1884	1884	0
181	20241008	175100	1437615787	1884	1884	1884	1884	0
182	20241008	175000	1437615787	1884	1884	1884	1884	15227
183	20241008	174900	1437615787	1884	1884	1884	1884	0
184	20241008	174800	1437615787	1884	1884	1884	1884	0
185	20241008	174700	1437615787	1884	1884	1884	1884	0
186	20241008	174600	1437615787	1884	1884	1884	1884	0
187	20241008	174500	1437615787	1884	1884	1884	1884	0
188	20241008	174400	1437615787	1884	1884	1884	1884	0
189	20241008	174300	1437615787	1884	1884	1884	1884	0
190	20241008	174200	1437615787	1884	1884	1884	1884	0
191	20241008	174100	1437615787	1884	1884	1884	1884	0
192	20241008	174000	1437615787	1884	1884	1884	1884	0
193	20241008	173900	1437615787	1884	1884	1884	1884	0
194	20241008	173800	1437615787	1884	1884	1884	1884	0
195	20241008	173700	1437615787	1884	1884	1884	1884	0
196	20241008	173600	1437615787	1884	1884	1884	1884	0
197	20241008	173500	1437615787	1884	1884	1884	1884	0
198	20241008	173400	1437615787	1884	1884	1884	1884	0
199	20241008	173300	1437615787	1884	1884	1884	1884	0
200	20241008	173200	1437615787	1884	1884	1884	1884	0
201	20241008	173100	1437615787	1884	1884	1884	1884	0
202	20241008	173000	1437615787	1884	1884	1884	1884	0
203	20241008	172900	1437615787	1884	1884	1884	1884	0
204	20241008	172800	1437615787	1884	1884	1884	1884	0
205	20241008	172700	1437615787	1884	1884	1884	1884	0
206	20241008	172600	1437615787	1884	1884	1884	1884	0
207	20241008	172500	1437615787	1884	1884	1884	1884	0
208	20241008	172400	1437615787	1884	1884	1884	1884	0
209	20241008	172300	1437615787	1884	1884	1884	1884	0
210	20241008	172200	1437615787	1884	1884	1884	1884	0
211	20241008	172100	1437615787	1884	1884	1884	1884	0
212	20241008	172000	1437615787	1884	1884	1884	1884	15227
213	20241008	171900	1437615787	1884	1884	1884	1884	0
214	20241008	171800	1437615787	1884	1884	1884	1884	0
215	20241008	171700	1437615787	1884	1884	1884	1884	0
216	20241008	171600	1437615787	1884	1884	1884	1884	0
217	20241008	171500	1437615787	1884	1884	1884	1884	0
218	20241008	171400	1437615787	1884	1884	1884	1884	0
219	20241008	171300	1437615787	1884	1884	1884	1884	0
220	20241008	171200	1437615787	1884	1884	1884	1884	0
221	20241008	171100	1437615787	1884	1884	1884	1884	0
222	20241008	171000	1437615787	1884	1884	1884	1884	0
223	20241008	170900	1437615787	1884	1884	1884	1884	0
224	20241008	170800	1437615787	1884	1884	1884	1884	0
225	20241008	170700	1437615787	1884	1884	1884	1884	0
226	20241008	170600	1437615787	1884	1884	1884	1884	0
227	20241008	170500	1437615787	1884	1884	1884	1884	0
228	20241008	170400	1437615787	1884	1884	1884	1884	0
229	20241008	170300	1437615787	1884	1884	1884	1884	0
230	20241008	170200	1437615787	1884	1884	1884	1884	0
231	20241008	170100	1437615787	1884	1884	1884	1884	0
232	20241008	170000	1437615787	1884	1884	1884	1884	0
233	20241008	165900	1437615787	1884	1884	1884	1884	0
234	20241008	165800	1437615787	1884	1884	1884	1884	0
235	20241008	165700	1437615787	1884	1884	1884	1884	0
236	20241008	165600	1437615787	1884	1884	1884	1884	0
237	20241008	165500	1437615787	1884	1884	1884	1884	0
238	20241008	165400	1437615787	1884	1884	1884	1884	0
239	20241008	165300	1437615787	1884	1884	1884	1884	0
240	20241008	165200	1437615787	1884	1884	1884	1884	0
241	20241008	165100	1437615787	1884	1884	1884	1884	0
242	20241008	165000	1437615787	1884	1884	1884	1884	15227
243	20241008	164900	1437615787	1884	1884	1884	1884	0
244	20241008	164800	1437615787	1884	1884	1884	1884	0
245	20241008	164700	1437615787	1884	1884	1884	1884	0
246	20241008	164600	1437615787	1884	1884	1884	1884	0
247	20241008	164500	1437615787	1884	1884	1884	1884	0
248	20241008	164400	1437615787	1884	1884	1884	1884	0
249	20241008	164300	1437615787	1884	1884	1884	1884	0
250	20241008	164200	1437615787	1884	1884	1884	1884	0
251	20241008	164100	1437615787	1884	1884	1884	1884	0
252	20241008	164000	1437615787	1884	1884	1884	1884	0
253	20241008	163900	1437615787	1884	1884	1884	1884	0
254	20241008	163800	1437615787	1884	1884	1884	1884	0
255	20241008	163700	1437615787	1884	1884	1884	1884	0
256	20241008	163600	1437615787	1884	1884	1884	1884	0
257	20241008	163500	1437615787	1884	1884	1884	1884	0
258	20241008	163400	1437615787	1884	1884	1884	1884	0
259	20241008	163300	1437615787	1884	1884	1884	1884	0
260	20241008	163200	1437615787	1884	1884	1884	1884	0
261	20241008	163100	1437615787	1884	1884	1884	1884	0
262	20241008	163000	1437615787	1884	1884	1884	1884	0
263	20241008	162900	1437615787	1884	1884	1884	1884	0
264	20241008	162800	1437615787	1884	1884	1884	1884	0
265	20241008	162700	1437615787	1884	1884	1884	1884	0
266	20241008	162600	1437615787	1884	1884	1884	1884	0
267	20241008	162500	1437615787	1884	1884	1884	1884	0
268	20241008	162400	1437615787	1884	1884	1884	1884	0
269	20241008	162300	1437615787	1884	1884	1884	1884	0
270	20241008	162200	1437615787	1884	1884	1884	1884	0
271	20241008	162100	1437615787	1884	1884	1884	1884	0
272	20241008	162000	1437615787	1884	1884	1884	1884	15227
273	20241008	161900	1437615787	1884	1884	1884	1884	0
274	20241008	161800	1437615787	1884	1884	1884	1884	0
275	20241008	161700	1437615787	1884	1884	1884	1884	0
276	20241008	161600	1437615787	1884	1884	1884	1884	0
277	20241008	161500	1437615787	1884	1884	1884	1884	0
278	20241008	161400	1437615787	1884	1884	1884	1884	0
279	20241008	161300	1437615787	1884	1884	1884	1884	0
280	20241008	161200	1437615787	1884	1884	1884	1884	0
281	20241008	161100	1437615787	1884	1884	1884	1884	0
282	20241008	161000	1437615787	1884	1884	1884	1884	0
283	20241008	160900	1437615787	1884	1884	1884	1884	0
284	20241008	160800	1437615787	1884	1884	1884	1884	0
285	20241008	160700	1437615787	1884	1884	1884	1884	0
286	20241008	160600	1437615787	1884	1884	1884	1884	0
287	20241008	160500	1437615787	1884	1884	1884	1884	0
288	20241008	160400	1437615787	1884	1884	1884	1884	0
289	20241008	160300	1437615787	1884	1884	1884	1884	0
290	20241008	160200	1437615787	1884	1884	1884	1884	0
291	20241008	160100	1437615787	1884	1884	1884	1884	0
292	20241008	160000	1437615787	1884	1884	1884	1884	0
293	20241008	155900	1437615787	1884	1884	1884	1884	0
294	20241008	155800	1437615787	1884	1884	1884	1884	0
295	20241008	155700	1437615787	1884	1884	1884	1884	0
296	20241008	155600	1437615787	1884	1884	1884	1884	0
297	20241008	155500	1437615787	1884	1884	1884	1884	0
298	20241008	155400	1437615787	1884	1884	1884	1884	0
299	20241008	155300	1437615787	1884	1884	1884	1884	0
300	20241008	155200	1437615787	1884	1884	1884	1884	0
301	20241008	155100	1437615787	1884	1884	1884	1884	0
302	20241008	155000	1437615787	1884	1884	1884	1884	15227
303	20241008	154900	1437615787	1884	1884	1884	1884	0
304	20241008	154800	1437615787	1884	1884	1884	1884	0
305	20241008	154700	1437615787	1884	1884	1884	1884	0
306	20241008	154600	1437615787	1884	1884	1884	1884	0
307	20241008	154500	1437615787	1884	1884	1884	1884	0
308	20241008	154400	1437615787	1884	1884	1884	1884	0
309	20241008	154300	1437615787	1884	1884	1884	1884	0
310	20241008	154200	1437615787	1884	1884	1884	1884	0
311	20241008	154100	1437615787	1884	1884	1884	1884	0
312	20241008	154000	1437615787	1884	1884	1884	1884	0
313	20241008	153900	1437615787	1884	1884	1884	1884	0
314	20241008	153800	1437615787	1884	1884	1884	1884	0
315	20241008	153700	1437615787	1884	1884	1884	1884	0
316	20241008	153600	1437615787	1884	1884	1884	1884	0
317	20241008	153500	1437615787	1884	1884	1884	1884	0
318	20241008	153400	1437615787	1884	1884	1884	1884	0
319	20241008	153300	1437615787	1884	1884	1884	1884	0
320	20241008	153200	1437615787	1884	1884	1884	1884	0
321	20241008	153100	1437615787	1884	1884	1884	1884	0
322	20241008	153000	1437615787	1884	1884	1884	1884	15227
323	20241008	152900	1408928119	1849	1849	1849	1849	0
324	20241008	152800	1408928119	1849	1849	1849	1849	0
325	20241008	152700	1408928119	1849	1849	1849	1849	0
326	20241008	152600	1408928119	1849	1849	1849	1849	0
327	20241008	152500	1408928119	1849	1849	1849	1849	0
328	20241008	152400	1408928119	1849	1849	1849	1849	0
329	20241008	152300	1408928119	1849	1849	1849	1849	0
330	20241008	152200	1408928119	1849	1849	1849	1849	0
331	20241008	152100	1408928119	1849	1849	1849	1849	0
332	20241008	152000	1408928119	1849	1849	1849	1849	0
333	20241008	151900	1408928119	1849	1847	1849	1843	1721
334	20241008	151800	1405752377	1843	1848	1848	1843	1073
335	20241008	151700	1403769873	1849	1849	1849	1849	0
336	20241008	151600	1403769873	1849	1849	1849	1849	4
337	20241008	151500	1403762477	1849	1851	1851	1849	2110
338	20241008	151400	1399859179	1851	1852	1852	1850	811
339	20241008	151300	1398358487	1849	1853	1857	1849	623
340	20241008	151200	1397204694	1857	1847	1857	1847	49
341	20241008	151100	1397114121	1854	1856	1856	1854	300
342	20241008	151000	1396557621	1857	1845	1857	1843	132
343	20241008	150900	1396314328	1859	1845	1859	1845	2
344	20241008	150800	1396310624	1860	1860	1860	1860	0
345	20241008	150700	1396310624	1860	1850	1860	1845	4747
346	20241008	150600	1387508496	1850	1850	1850	1850	1
347	20241008	150500	1387506646	1850	1850	1850	1850	1
348	20241008	150400	1387504796	1843	1843	1843	1843	0
349	20241008	150300	1387504796	1843	1843	1843	1843	1022
350	20241008	150200	1385621250	1843	1843	1843	1843	41
351	20241008	150100	1385545687	1850	1850	1850	1850	0
352	20241008	150000	1385545687	1850	1850	1850	1850	54
353	20241008	145900	1385445787	1854	1854	1854	1854	0
354	20241008	145800	1385445787	1854	1854	1854	1854	0
355	20241008	145700	1385445787	1854	1854	1854	1854	0
356	20241008	145600	1385445787	1854	1854	1854	1854	0
357	20241008	145500	1385445787	1854	1846	1854	1842	1903
358	20241008	145400	1381940281	1854	1854	1854	1854	0
359	20241008	145300	1381940281	1854	1854	1854	1854	1
360	20241008	145200	1381938427	1846	1846	1846	1846	1
361	20241008	145100	1381936581	1854	1850	1854	1850	457
362	20241008	145000	1381090993	1850	1844	1850	1844	390
363	20241008	144900	1380371627	1844	1844	1844	1844	2
364	20241008	144800	1380367939	1844	1844	1844	1844	6
365	20241008	144700	1380356875	1844	1844	1844	1844	0
366	20241008	144600	1380356875	1844	1844	1844	1844	12
367	20241008	144500	1380334747	1844	1844	1844	1844	0
368	20241008	144400	1380334747	1844	1844	1844	1844	1
369	20241008	144300	1380332903	1844	1844	1844	1844	0
370	20241008	144200	1380332903	1844	1843	1844	1843	531
371	20241008	144100	1379354269	1843	1847	1847	1843	250
372	20241008	144000	1378893351	1848	1848	1848	1848	0
373	20241008	143900	1378893351	1848	1848	1848	1848	0
374	20241008	143800	1378893351	1848	1848	1848	1844	59
375	20241008	143700	1378784539	1848	1848	1848	1848	0
376	20241008	143600	1378784539	1848	1843	1848	1843	2
377	20241008	143500	1378780848	1848	1848	1848	1848	0
378	20241008	143400	1378780848	1848	1844	1848	1843	1134
379	20241008	143300	1376690733	1845	1845	1845	1845	5
380	20241008	143200	1376681508	1846	1847	1847	1846	24
381	20241008	143100	1376637192	1850	1850	1850	1850	0
382	20241008	143000	1376637192	1850	1850	1850	1850	0
383	20241008	142900	1376637192	1850	1850	1850	1850	0
384	20241008	142800	1376637192	1850	1850	1850	1850	0
385	20241008	142700	1376637192	1850	1849	1850	1849	253
386	20241008	142600	1376169394	1850	1850	1850	1850	0
387	20241008	142500	1376169394	1850	1850	1850	1850	12
388	20241008	142400	1376147194	1850	1843	1850	1843	79
389	20241008	142300	1376001525	1850	1850	1850	1850	0
390	20241008	142200	1376001525	1850	1850	1850	1850	2
391	20241008	142100	1375997825	1843	1843	1843	1843	74
392	20241008	142000	1375861443	1850	1850	1850	1850	0
393	20241008	141900	1375861443	1850	1850	1850	1850	0
394	20241008	141800	1375861443	1850	1842	1850	1842	630
395	20241008	141700	1374700975	1841	1841	1841	1841	10
396	20241008	141600	1374682565	1841	1843	1843	1841	2000
397	20241008	141500	1370998612	1853	1853	1853	1853	0
398	20241008	141400	1370998612	1853	1853	1853	1853	0
399	20241008	141300	1370998612	1853	1853	1853	1853	0
400	20241008	141200	1370998612	1853	1853	1853	1853	0
401	20241008	141100	1370998612	1853	1853	1853	1853	0
402	20241008	141000	1370998612	1853	1853	1853	1853	71
403	20241008	140900	1370867049	1842	1842	1842	1842	0
404	20241008	140800	1370867049	1842	1842	1842	1842	0
405	20241008	140700	1370867049	1842	1846	1846	1842	1500
406	20241008	140600	1368100745	1855	1855	1855	1855	0
407	20241008	140500	1368100745	1855	1855	1855	1855	0
408	20241008	140400	1368100745	1855	1855	1855	1855	0
409	20241008	140300	1368100745	1855	1855	1855	1855	0
410	20241008	140200	1368100745	1855	1855	1855	1855	27
411	20241008	140100	1368050660	1846	1849	1849	1846	160
412	20241008	140000	1367755177	1855	1855	1855	1855	0
413	20241008	135900	1367755177	1855	1855	1855	1855	0
414	20241008	135800	1367755177	1855	1855	1855	1855	1
415	20241008	135700	1367753322	1855	1855	1855	1855	1
416	20241008	135600	1367751467	1850	1850	1850	1850	0
417	20241008	135500	1367751467	1850	1850	1850	1850	0
418	20241008	135400	1367751467	1850	1850	1850	1850	0
419	20241008	135300	1367751467	1850	1850	1850	1850	0
420	20241008	135200	1367751467	1850	1855	1855	1850	59
421	20241008	135100	1367642292	1855	1854	1855	1854	3
422	20241008	135000	1367636729	1855	1855	1855	1855	0
423	20241008	134900	1367636729	1855	1855	1855	1855	7
424	20241008	134800	1367623744	1855	1855	1855	1855	0
425	20241008	134700	1367623744	1855	1855	1855	1855	0
426	20241008	134600	1367623744	1855	1855	1855	1855	0
427	20241008	134500	1367623744	1855	1855	1855	1855	0
428	20241008	134400	1367623744	1855	1855	1855	1855	0
429	20241008	134300	1367623744	1855	1855	1855	1855	0
430	20241008	134200	1367623744	1855	1855	1855	1855	53
431	20241008	134100	1367525429	1855	1855	1855	1855	0
432	20241008	134000	1367525429	1855	1855	1855	1855	0
433	20241008	133900	1367525429	1855	1855	1855	1855	6
434	20241008	133800	1367514299	1855	1854	1855	1847	5232
435	20241008	133700	1357814079	1854	1851	1854	1851	7144
436	20241008	133600	1344578713	1851	1851	1851	1851	0
437	20241008	133500	1344578713	1851	1851	1851	1851	0
438	20241008	133400	1344578713	1851	1851	1851	1851	0
439	20241008	133300	1344578713	1851	1851	1851	1851	0
440	20241008	133200	1344578713	1851	1851	1851	1851	10
441	20241008	133100	1344560203	1851	1846	1851	1846	3
442	20241008	133000	1344554660	1849	1849	1849	1849	1
443	20241008	132900	1344552811	1851	1851	1851	1851	3
444	20241008	132800	1344547258	1851	1851	1851	1851	0
445	20241008	132700	1344547258	1851	1851	1851	1851	0
446	20241008	132600	1344547258	1851	1851	1851	1851	1
447	20241008	132500	1344545407	1845	1845	1845	1845	33
448	20241008	132400	1344484522	1851	1851	1851	1851	1
449	20241008	132300	1344482671	1845	1845	1845	1845	28
450	20241008	132200	1344431011	1851	1851	1851	1851	3
451	20241008	132100	1344425458	1845	1845	1845	1845	0
452	20241008	132000	1344425458	1845	1847	1847	1845	190
453	20241008	131900	1344074888	1851	1851	1851	1851	0
454	20241008	131800	1344074888	1851	1847	1851	1847	224
455	20241008	131700	1343661140	1848	1848	1848	1848	0
456	20241008	131600	1343661140	1848	1848	1848	1848	37
457	20241008	131500	1343592764	1852	1852	1852	1852	0
458	20241008	131400	1343592764	1852	1852	1852	1852	0
459	20241008	131300	1343592764	1852	1852	1852	1852	0
460	20241008	131200	1343592764	1852	1852	1852	1852	0
461	20241008	131100	1343592764	1852	1852	1852	1852	201
462	20241008	131000	1343220512	1847	1847	1847	1847	500
463	20241008	130900	1342297012	1852	1852	1852	1852	0
464	20241008	130800	1342297012	1852	1852	1852	1852	0
465	20241008	130700	1342297012	1852	1852	1852	1852	26
466	20241008	130600	1342248860	1852	1852	1852	1852	0
467	20241008	130500	1342248860	1852	1852	1852	1852	0
468	20241008	130400	1342248860	1852	1852	1852	1852	0
469	20241008	130300	1342248860	1852	1852	1852	1852	4
470	20241008	130200	1342241452	1852	1845	1852	1845	3
471	20241008	130100	1342235903	1852	1852	1852	1852	2
472	20241008	130000	1342232199	1853	1853	1853	1853	0
473	20241008	125900	1342232199	1853	1853	1853	1853	0
474	20241008	125800	1342232199	1853	1852	1853	1852	319
475	20241008	125700	1341641131	1852	1850	1852	1845	31
476	20241008	125600	1341583911	1853	1853	1853	1853	0
477	20241008	125500	1341583911	1853	1853	1853	1853	1
478	20241008	125400	1341582058	1853	1853	1853	1853	4
479	20241008	125300	1341574646	1853	1853	1853	1853	1
480	20241008	125200	1341572793	1853	1853	1853	1845	62
481	20241008	125100	1341458235	1853	1853	1853	1853	1
482	20241008	125000	1341456382	1846	1846	1846	1846	10
483	20241008	124900	1341437922	1853	1845	1853	1845	109
484	20241008	124800	1341236796	1845	1845	1845	1845	100
485	20241008	124700	1341052296	1846	1850	1850	1846	14
486	20241008	124600	1341026436	1850	1850	1850	1850	2
487	20241008	124500	1341022736	1853	1853	1853	1853	13
488	20241008	124400	1340998647	1853	1853	1853	1853	0
489	20241008	124300	1340998647	1853	1853	1853	1853	1
490	20241008	124200	1340996794	1853	1852	1853	1852	266
491	20241008	124100	1340504161	1852	1852	1852	1852	0
492	20241008	124000	1340504161	1852	1852	1852	1852	0
493	20241008	123900	1340504161	1852	1852	1852	1852	0
494	20241008	123800	1340504161	1852	1852	1852	1845	1504
495	20241008	123700	1337729253	1852	1852	1852	1852	1
496	20241008	123600	1337727401	1846	1846	1846	1846	244
497	20241008	123500	1337276977	1846	1846	1846	1846	1
498	20241008	123400	1337275131	1845	1851	1851	1845	32
499	20241008	123300	1337216073	1845	1845	1851	1845	281
500	20241008	123200	1336697522	1851	1851	1851	1851	0
501	20241008	123100	1336697522	1851	1851	1851	1851	2
502	20241008	123000	1336693820	1852	1852	1852	1852	0
503	20241008	122900	1336693820	1852	1845	1852	1845	4
504	20241008	122800	1336686426	1845	1845	1845	1845	1
505	20241008	122700	1336684581	1853	1853	1853	1853	0
506	20241008	122600	1336684581	1853	1853	1853	1853	0
507	20241008	122500	1336684581	1853	1853	1853	1853	0
508	20241008	122400	1336684581	1853	1853	1853	1853	0
509	20241008	122300	1336684581	1853	1853	1853	1853	10
510	20241008	122200	1336666051	1854	1854	1854	1854	0
511	20241008	122100	1336666051	1854	1854	1854	1854	0
512	20241008	122000	1336666051	1854	1854	1854	1854	0
513	20241008	121900	1336666051	1854	1854	1854	1854	0
514	20241008	121800	1336666051	1854	1850	1854	1846	185
515	20241008	121700	1336323393	1852	1852	1852	1852	1
516	20241008	121600	1336321541	1845	1845	1845	1845	10
517	20241008	121500	1336303091	1849	1849	1849	1849	500
518	20241008	121400	1335378591	1849	1849	1849	1849	0
519	20241008	121300	1335378591	1849	1849	1849	1849	0
520	20241008	121200	1335378591	1849	1849	1849	1849	0
521	20241008	121100	1335378591	1849	1849	1849	1849	0
522	20241008	121000	1335378591	1849	1849	1849	1849	0
523	20241008	120900	1335378591	1849	1849	1849	1849	1
524	20241008	120800	1335376742	1849	1849	1849	1849	2
525	20241008	120700	1335373044	1841	1841	1841	1841	1
526	20241008	120600	1335371203	1841	1841	1841	1841	1
527	20241008	120500	1335369362	1841	1849	1849	1841	1558
528	20241008	120400	1332500724	1841	1841	1841	1841	10
529	20241008	120300	1332482314	1841	1848	1850	1840	5337
530	20241008	120200	1322646645	1849	1849	1849	1849	113
531	20241008	120100	1322437708	1850	1850	1850	1850	44
532	20241008	120000	1322356308	1850	1850	1850	1850	0
533	20241008	115900	1322356308	1850	1850	1850	1850	0
534	20241008	115800	1322356308	1850	1851	1851	1850	100
535	20241008	115700	1322171298	1854	1854	1854	1854	1
536	20241008	115600	1322169444	1855	1855	1855	1855	0
537	20241008	115500	1322169444	1855	1855	1855	1855	1
538	20241008	115400	1322167589	1853	1853	1853	1853	0
539	20241008	115300	1322167589	1853	1850	1853	1850	801
540	20241008	115200	1320685736	1853	1850	1853	1850	2265
541	20241008	115100	1316495480	1850	1851	1851	1850	1394
542	20241008	115000	1313916453	1851	1852	1852	1851	6176
543	20241008	114900	1302484552	1852	1854	1854	1852	1251
544	20241008	114800	1300167282	1854	1853	1854	1853	43
545	20241008	114700	1300087562	1853	1853	1854	1853	552
546	20241008	114600	1299064705	1853	1853	1854	1853	502
547	20241008	114500	1298134498	1854	1853	1854	1853	1001
548	20241008	114400	1296279644	1854	1854	1854	1854	1
549	20241008	114300	1296277790	1853	1853	1853	1853	52
550	20241008	114200	1296181434	1855	1853	1855	1853	21
551	20241008	114100	1296142519	1853	1853	1853	1853	1000
552	20241008	114000	1294289519	1855	1855	1855	1853	108
553	20241008	113900	1294089391	1853	1853	1853	1853	0
554	20241008	113800	1294089391	1853	1853	1853	1853	3
555	20241008	113700	1294083832	1853	1854	1854	1853	1358
556	20241008	113600	1291566330	1854	1855	1856	1854	209
557	20241008	113500	1291178727	1855	1855	1856	1855	402
558	20241008	113400	1290432971	1855	1857	1858	1855	4884
559	20241008	113300	1281370288	1857	1857	1857	1857	1281
560	20241008	113200	1278991471	1859	1859	1859	1859	0
561	20241008	113100	1278991471	1859	1857	1859	1857	51
562	20241008	113000	1278896762	1857	1858	1858	1857	351
563	20241008	112900	1278244648	1859	1859	1859	1859	6
564	20241008	112800	1278233494	1859	1859	1859	1859	1
565	20241008	112700	1278231635	1858	1858	1858	1858	0
566	20241008	112600	1278231635	1858	1858	1858	1858	0
567	20241008	112500	1278231635	1858	1858	1858	1858	50
568	20241008	112400	1278138735	1859	1858	1859	1858	26
569	20241008	112300	1278090403	1857	1857	1857	1857	61
570	20241008	112200	1277977126	1857	1858	1858	1857	450
571	20241008	112100	1277141475	1860	1860	1860	1860	0
572	20241008	112000	1277141475	1860	1860	1860	1860	328
573	20241008	111900	1276531395	1860	1857	1860	1857	201
574	20241008	111800	1276158135	1860	1860	1860	1860	0
575	20241008	111700	1276158135	1860	1860	1860	1860	1
576	20241008	111600	1276156275	1857	1859	1859	1857	243
577	20241008	111500	1275704802	1860	1860	1860	1858	47
578	20241008	111400	1275617468	1860	1859	1860	1859	51
579	20241008	111300	1275522658	1857	1858	1858	1857	587
580	20241008	111200	1274432304	1860	1860	1860	1860	0
581	20241008	111100	1274432304	1860	1858	1860	1858	265
582	20241008	111000	1273939932	1860	1860	1860	1858	561
583	20241008	110900	1272897380	1861	1861	1861	1861	0
584	20241008	110800	1272897380	1861	1861	1862	1861	275
585	20241008	110700	1272385604	1861	1858	1861	1858	102
586	20241008	110600	1272196085	1861	1861	1861	1861	0
587	20241008	110500	1272196085	1861	1861	1861	1861	1
588	20241008	110400	1272194224	1858	1858	1858	1858	1
589	20241008	110300	1272192366	1861	1858	1861	1858	129
590	20241008	110200	1271952672	1858	1861	1861	1858	671
591	20241008	110100	1270705378	1860	1861	1861	1860	1037
592	20241008	110000	1268776547	1860	1860	1861	1860	1396
593	20241008	105900	1266179932	1861	1861	1861	1861	405
594	20241008	105800	1265426227	1862	1862	1862	1862	0
595	20241008	105700	1265426227	1862	1862	1862	1862	207
596	20241008	105600	1265040793	1865	1865	1865	1865	0
597	20241008	105500	1265040793	1865	1864	1865	1864	2
598	20241008	105400	1265037064	1861	1861	1861	1861	200
599	20241008	105300	1264664864	1861	1862	1862	1861	2799
600	20241008	105200	1259455793	1862	1862	1862	1862	408
601	20241008	105100	1258696097	1865	1865	1865	1865	0
602	20241008	105000	1258696097	1865	1862	1865	1862	9
603	20241008	104900	1258679333	1869	1869	1869	1869	0
604	20241008	104800	1258679333	1869	1861	1869	1861	2
605	20241008	104700	1258675603	1861	1869	1869	1860	303
606	20241008	104600	1258111951	1861	1862	1869	1861	3271
607	20241008	104500	1252024611	1861	1874	1875	1861	430
608	20241008	104400	1251224022	1862	1874	1875	1862	5
609	20241008	104300	1251214663	1875	1875	1875	1875	0
610	20241008	104200	1251214663	1875	1867	1875	1867	54
611	20241008	104100	1251113816	1867	1863	1867	1863	326
612	20241008	104000	1250506474	1862	1861	1862	1861	74
613	20241008	103900	1250368743	1862	1861	1862	1861	801
614	20241008	103800	1248878081	1862	1861	1863	1861	43
615	20241008	103700	1248798054	1861	1863	1863	1861	1111
616	20241008	103600	1246729768	1863	1862	1863	1862	54
617	20241008	103500	1246629219	1863	1862	1863	1862	167
618	20241008	103400	1246318164	1862	1864	1864	1862	1125
619	20241008	103300	1244222182	1864	1864	1864	1864	613
620	20241008	103200	1243079550	1864	1865	1865	1864	1556
621	20241008	103100	1240178467	1867	1866	1867	1865	2636
622	20241008	103000	1235261641	1867	1867	1867	1867	0
623	20241008	102900	1235261641	1867	1867	1867	1867	0
624	20241008	102800	1235261641	1867	1866	1867	1866	251
625	20241008	102700	1234793274	1867	1866	1867	1866	156
626	20241008	102600	1234502078	1867	1867	1867	1867	1192
627	20241008	102500	1232276614	1867	1867	1867	1866	649
628	20241008	102400	1231065155	1868	1868	1868	1867	1029
629	20241008	102300	1229144009	1867	1867	1868	1867	1915
630	20241008	102200	1225568604	1867	1871	1871	1867	401
631	20241008	102100	1224819533	1875	1875	1875	1875	0
632	20241008	102000	1224819533	1875	1875	1875	1875	0
633	20241008	101900	1224819533	1875	1875	1875	1871	3
634	20241008	101800	1224813912	1871	1868	1871	1868	4
635	20241008	101700	1224806434	1875	1869	1875	1868	162
636	20241008	101600	1224503481	1869	1869	1869	1869	11
637	20241008	101500	1224482922	1869	1867	1869	1867	663
638	20241008	101400	1223245099	1869	1867	1869	1867	949
639	20241008	101300	1221473216	1867	1867	1867	1867	500
640	20241008	101200	1220539716	1867	1869	1869	1867	994
641	20241008	101100	1218683654	1868	1869	1869	1868	248
642	20241008	101000	1218220300	1869	1868	1869	1868	201
643	20241008	100900	1217844632	1875	1875	1875	1875	1
644	20241008	100800	1217842757	1868	1868	1868	1868	643
645	20241008	100700	1216641633	1875	1868	1875	1868	247
646	20241008	100600	1216179448	1870	1867	1870	1867	18
647	20241008	100500	1216145836	1867	1869	1870	1867	2808
648	20241008	100400	1210900490	1869	1869	1870	1869	2410
649	20241008	100300	1206396199	1870	1873	1873	1870	8358
650	20241008	100200	1190752163	1876	1873	1876	1873	280
651	20241008	100100	1190227717	1876	1876	1876	1876	0
652	20241008	100000	1190227717	1876	1872	1876	1872	52
653	20241008	095900	1190130369	1872	1872	1872	1872	1
654	20241008	095800	1190128497	1876	1872	1876	1872	2
655	20241008	095700	1190124749	1876	1876	1877	1876	160
656	20241008	095600	1189824588	1878	1872	1879	1872	300
657	20241008	095500	1189262975	1879	1879	1879	1872	939
658	20241008	095400	1187505153	1878	1878	1879	1878	208
659	20241008	095300	1187114428	1878	1873	1878	1872	2231
660	20241008	095200	1182935407	1874	1874	1874	1874	448
661	20241008	095100	1182095855	1879	1879	1879	1879	0
662	20241008	095000	1182095855	1879	1874	1879	1874	62
663	20241008	094900	1181979662	1874	1874	1875	1874	753
664	20241008	094800	1180568539	1874	1874	1879	1874	55
665	20241008	094700	1180465214	1874	1875	1879	1874	2979
666	20241008	094600	1174871603	1875	1875	1875	1875	189
667	20241008	094500	1174517228	1875	1874	1875	1874	54
668	20241008	094400	1174415979	1879	1875	1879	1874	189
669	20241008	094300	1174061786	1874	1877	1877	1874	2206
670	20241008	094200	1169925902	1880	1880	1880	1880	311
671	20241008	094100	1169341222	1880	1880	1880	1878	352
672	20241008	094000	1168680150	1880	1878	1880	1878	6
673	20241008	093900	1168668872	1878	1880	1880	1878	173
674	20241008	093800	1168343634	1880	1880	1880	1880	0
675	20241008	093700	1168343634	1880	1879	1880	1878	82
676	20241008	093600	1168189542	1879	1878	1879	1878	33
677	20241008	093500	1168127543	1878	1877	1878	1877	400
678	20241008	093400	1167376651	1877	1874	1877	1874	552
679	20241008	093300	1166342152	1877	1877	1877	1874	535
680	20241008	093200	1165339517	1875	1874	1875	1873	714
681	20241008	093100	1164001610	1874	1877	1877	1874	4262
682	20241008	093000	1156005670	1877	1877	1878	1877	1154
683	20241008	092900	1153839284	1877	1879	1879	1877	682
684	20241008	092800	1152558927	1878	1882	1883	1878	175
685	20241008	092700	1152230026	1883	1882	1884	1879	2804
686	20241008	092600	1146951921	1882	1876	1883	1876	638
687	20241008	092500	1145751238	1876	1877	1877	1876	2487
688	20241008	092400	1141085624	1876	1877	1884	1876	1275
689	20241008	092300	1138690240	1876	1875	1876	1875	993
690	20241008	092200	1136828036	1875	1873	1876	1873	1321
691	20241008	092100	1134352495	1874	1880	1880	1874	3169
692	20241008	092000	1128409305	1880	1880	1887	1867	15928
693	20241008	091900	1098436690	1880	1863	1880	1857	12219
694	20241008	091800	1075651659	1863	1860	1870	1859	2341
695	20241008	091700	1071290917	1860	1864	1867	1860	13960
696	20241008	091600	1045302789	1866	1867	1871	1865	2829
697	20241008	091500	1040024363	1871	1868	1871	1866	1143
698	20241008	091400	1037890475	1868	1873	1874	1866	642
699	20241008	091300	1036690673	1874	1874	1874	1864	3366
700	20241008	091200	1030406254	1870	1879	1881	1870	6924
701	20241008	091100	1017437358	1879	1881	1881	1871	2485
702	20241008	091000	1012785140	1881	1865	1886	1865	7268
703	20241008	090900	999142912	1865	1871	1871	1862	10686
704	20241008	090800	979186047	1871	1886	1887	1870	15989
705	20241008	090700	949253679	1887	1876	1889	1863	28315
706	20241008	090600	896256208	1877	1877	1880	1869	19856
707	20241008	090500	859076161	1877	1885	1892	1877	17600
708	20241008	090400	825951020	1886	1891	1895	1886	35040
709	20241008	090300	759791989	1893	1912	1912	1890	44596
710	20241008	090200	675174412	1912	1922	1926	1895	75873
711	20241008	090100	530633873	1914	1891	1994	1867	222496
712	20241008	090000	100318989	1890	1829	1899	1828	53782