KissMeData/085810/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	195800	2251120486	1235	1235	1235	1235	20960
3	20241010	195700	2251120486	1235	1235	1235	1235	0
4	20241010	195600	2251120486	1235	1235	1235	1235	0
5	20241010	195500	2251120486	1235	1235	1235	1235	0
6	20241010	195400	2251120486	1235	1235	1235	1235	0
7	20241010	195300	2251120486	1235	1235	1235	1235	0
8	20241010	195200	2251120486	1235	1235	1235	1235	0
9	20241010	195100	2251120486	1235	1235	1235	1235	0
10	20241010	195000	2251120486	1235	1235	1235	1235	0
11	20241010	194900	2251120486	1235	1235	1235	1235	0
12	20241010	194800	2251120486	1235	1235	1235	1235	0
13	20241010	194700	2251120486	1235	1235	1235	1235	0
14	20241010	194600	2251120486	1235	1235	1235	1235	0
15	20241010	194500	2251120486	1235	1235	1235	1235	0
16	20241010	194400	2251120486	1235	1235	1235	1235	0
17	20241010	194300	2251120486	1235	1235	1235	1235	0
18	20241010	194200	2251120486	1235	1235	1235	1235	0
19	20241010	194100	2251120486	1235	1235	1235	1235	0
20	20241010	194000	2251120486	1235	1235	1235	1235	0
21	20241010	193900	2251120486	1235	1235	1235	1235	0
22	20241010	193800	2251120486	1235	1235	1235	1235	0
23	20241010	193700	2251120486	1235	1235	1235	1235	0
24	20241010	193600	2251120486	1235	1235	1235	1235	0
25	20241010	193500	2251120486	1235	1235	1235	1235	0
26	20241010	193400	2251120486	1235	1235	1235	1235	0
27	20241010	193300	2251120486	1235	1235	1235	1235	0
28	20241010	193200	2251120486	1235	1235	1235	1235	0
29	20241010	193100	2251120486	1235	1235	1235	1235	0
30	20241010	193000	2251120486	1235	1235	1235	1235	0
31	20241010	192900	2251120486	1235	1235	1235	1235	0
32	20241010	192800	2251120486	1235	1235	1235	1235	20960
33	20241010	192700	2251120486	1235	1235	1235	1235	0
34	20241010	192600	2251120486	1235	1235	1235	1235	0
35	20241010	192500	2251120486	1235	1235	1235	1235	0
36	20241010	192400	2251120486	1235	1235	1235	1235	0
37	20241010	192300	2251120486	1235	1235	1235	1235	0
38	20241010	192200	2251120486	1235	1235	1235	1235	0
39	20241010	192100	2251120486	1235	1235	1235	1235	0
40	20241010	192000	2251120486	1235	1235	1235	1235	0
41	20241010	191900	2251120486	1235	1235	1235	1235	0
42	20241010	191800	2251120486	1235	1235	1235	1235	0
43	20241010	191700	2251120486	1235	1235	1235	1235	0
44	20241010	191600	2251120486	1235	1235	1235	1235	0
45	20241010	191500	2251120486	1235	1235	1235	1235	0
46	20241010	191400	2251120486	1235	1235	1235	1235	0
47	20241010	191300	2251120486	1235	1235	1235	1235	0
48	20241010	191200	2251120486	1235	1235	1235	1235	0
49	20241010	191100	2251120486	1235	1235	1235	1235	0
50	20241010	191000	2251120486	1235	1235	1235	1235	0
51	20241010	190900	2251120486	1235	1235	1235	1235	0
52	20241010	190800	2251120486	1235	1235	1235	1235	0
53	20241010	190700	2251120486	1235	1235	1235	1235	0
54	20241010	190600	2251120486	1235	1235	1235	1235	0
55	20241010	190500	2251120486	1235	1235	1235	1235	0
56	20241010	190400	2251120486	1235	1235	1235	1235	0
57	20241010	190300	2251120486	1235	1235	1235	1235	0
58	20241010	190200	2251120486	1235	1235	1235	1235	0
59	20241010	190100	2251120486	1235	1235	1235	1235	0
60	20241010	190000	2251120486	1235	1235	1235	1235	0
61	20241010	185900	2251120486	1235	1235	1235	1235	0
62	20241010	185800	2251120486	1235	1235	1235	1235	20960
63	20241010	185700	2251120486	1235	1235	1235	1235	0
64	20241010	185600	2251120486	1235	1235	1235	1235	0
65	20241010	185500	2251120486	1235	1235	1235	1235	0
66	20241010	185400	2251120486	1235	1235	1235	1235	0
67	20241010	185300	2251120486	1235	1235	1235	1235	0
68	20241010	185200	2251120486	1235	1235	1235	1235	0
69	20241010	185100	2251120486	1235	1235	1235	1235	0
70	20241010	185000	2251120486	1235	1235	1235	1235	0
71	20241010	184900	2251120486	1235	1235	1235	1235	0
72	20241010	184800	2251120486	1235	1235	1235	1235	0
73	20241010	184700	2251120486	1235	1235	1235	1235	0
74	20241010	184600	2251120486	1235	1235	1235	1235	0
75	20241010	184500	2251120486	1235	1235	1235	1235	0
76	20241010	184400	2251120486	1235	1235	1235	1235	0
77	20241010	184300	2251120486	1235	1235	1235	1235	0
78	20241010	184200	2251120486	1235	1235	1235	1235	0
79	20241010	184100	2251120486	1235	1235	1235	1235	0
80	20241010	184000	2251120486	1235	1235	1235	1235	0
81	20241010	183900	2251120486	1235	1235	1235	1235	0
82	20241010	183800	2251120486	1235	1235	1235	1235	0
83	20241010	183700	2251120486	1235	1235	1235	1235	0
84	20241010	183600	2251120486	1235	1235	1235	1235	0
85	20241010	183500	2251120486	1235	1235	1235	1235	0
86	20241010	183400	2251120486	1235	1235	1235	1235	0
87	20241010	183300	2251120486	1235	1235	1235	1235	0
88	20241010	183200	2251120486	1235	1235	1235	1235	0
89	20241010	183100	2251120486	1235	1235	1235	1235	0
90	20241010	183000	2251120486	1235	1235	1235	1235	0
91	20241010	182900	2251120486	1235	1235	1235	1235	0
92	20241010	182800	2251120486	1235	1235	1235	1235	20960
93	20241010	182700	2251120486	1235	1235	1235	1235	0
94	20241010	182600	2251120486	1235	1235	1235	1235	0
95	20241010	182500	2251120486	1235	1235	1235	1235	0
96	20241010	182400	2251120486	1235	1235	1235	1235	0
97	20241010	182300	2251120486	1235	1235	1235	1235	0
98	20241010	182200	2251120486	1235	1235	1235	1235	0
99	20241010	182100	2251120486	1235	1235	1235	1235	0
100	20241010	182000	2251120486	1235	1235	1235	1235	0
101	20241010	181900	2251120486	1235	1235	1235	1235	0
102	20241010	181800	2251120486	1235	1235	1235	1235	0
103	20241010	181700	2251120486	1235	1235	1235	1235	0
104	20241010	181600	2251120486	1235	1235	1235	1235	0
105	20241010	181500	2251120486	1235	1235	1235	1235	0
106	20241010	181400	2251120486	1235	1235	1235	1235	0
107	20241010	181300	2251120486	1235	1235	1235	1235	0
108	20241010	181200	2251120486	1235	1235	1235	1235	0
109	20241010	181100	2251120486	1235	1235	1235	1235	0
110	20241010	181000	2251120486	1235	1235	1235	1235	0
111	20241010	180900	2251120486	1235	1235	1235	1235	0
112	20241010	180800	2251120486	1235	1235	1235	1235	0
113	20241010	180700	2251120486	1235	1235	1235	1235	0
114	20241010	180600	2251120486	1235	1235	1235	1235	0
115	20241010	180500	2251120486	1235	1235	1235	1235	0
116	20241010	180400	2251120486	1235	1235	1235	1235	0
117	20241010	180300	2251120486	1235	1235	1235	1235	0
118	20241010	180200	2251120486	1235	1235	1235	1235	0
119	20241010	180100	2251120486	1235	1235	1235	1235	0
120	20241010	180000	2251120486	1235	1235	1235	1235	0
121	20241010	175900	2251120486	1235	1235	1235	1235	0
122	20241010	175800	2251120486	1235	1235	1235	1235	20960
123	20241010	175700	2251120486	1235	1235	1235	1235	0
124	20241010	175600	2251120486	1235	1235	1235	1235	0
125	20241010	175500	2251120486	1235	1235	1235	1235	0
126	20241010	175400	2251120486	1235	1235	1235	1235	0
127	20241010	175300	2251120486	1235	1235	1235	1235	0
128	20241010	175200	2251120486	1235	1235	1235	1235	0
129	20241010	175100	2251120486	1235	1235	1235	1235	0
130	20241010	175000	2251120486	1235	1235	1235	1235	0
131	20241010	174900	2251120486	1235	1235	1235	1235	0
132	20241010	174800	2251120486	1235	1235	1235	1235	0
133	20241010	174700	2251120486	1235	1235	1235	1235	0
134	20241010	174600	2251120486	1235	1235	1235	1235	0
135	20241010	174500	2251120486	1235	1235	1235	1235	0
136	20241010	174400	2251120486	1235	1235	1235	1235	0
137	20241010	174300	2251120486	1235	1235	1235	1235	0
138	20241010	174200	2251120486	1235	1235	1235	1235	0
139	20241010	174100	2251120486	1235	1235	1235	1235	0
140	20241010	174000	2251120486	1235	1235	1235	1235	0
141	20241010	173900	2251120486	1235	1235	1235	1235	0
142	20241010	173800	2251120486	1235	1235	1235	1235	0
143	20241010	173700	2251120486	1235	1235	1235	1235	0
144	20241010	173600	2251120486	1235	1235	1235	1235	0
145	20241010	173500	2251120486	1235	1235	1235	1235	0
146	20241010	173400	2251120486	1235	1235	1235	1235	0
147	20241010	173300	2251120486	1235	1235	1235	1235	0
148	20241010	173200	2251120486	1235	1235	1235	1235	0
149	20241010	173100	2251120486	1235	1235	1235	1235	0
150	20241010	173000	2251120486	1235	1235	1235	1235	0
151	20241010	172900	2251120486	1235	1235	1235	1235	0
152	20241010	172800	2251120486	1235	1235	1235	1235	20960
153	20241010	172700	2251120486	1235	1235	1235	1235	0
154	20241010	172600	2251120486	1235	1235	1235	1235	0
155	20241010	172500	2251120486	1235	1235	1235	1235	0
156	20241010	172400	2251120486	1235	1235	1235	1235	0
157	20241010	172300	2251120486	1235	1235	1235	1235	0
158	20241010	172200	2251120486	1235	1235	1235	1235	0
159	20241010	172100	2251120486	1235	1235	1235	1235	0
160	20241010	172000	2251120486	1235	1235	1235	1235	0
161	20241010	171900	2251120486	1235	1235	1235	1235	0
162	20241010	171800	2251120486	1235	1235	1235	1235	0
163	20241010	171700	2251120486	1235	1235	1235	1235	0
164	20241010	171600	2251120486	1235	1235	1235	1235	0
165	20241010	171500	2251120486	1235	1235	1235	1235	0
166	20241010	171400	2251120486	1235	1235	1235	1235	0
167	20241010	171300	2251120486	1235	1235	1235	1235	0
168	20241010	171200	2251120486	1235	1235	1235	1235	0
169	20241010	171100	2251120486	1235	1235	1235	1235	0
170	20241010	171000	2251120486	1235	1235	1235	1235	0
171	20241010	170900	2251120486	1235	1235	1235	1235	0
172	20241010	170800	2251120486	1235	1235	1235	1235	0
173	20241010	170700	2251120486	1235	1235	1235	1235	0
174	20241010	170600	2251120486	1235	1235	1235	1235	0
175	20241010	170500	2251120486	1235	1235	1235	1235	0
176	20241010	170400	2251120486	1235	1235	1235	1235	0
177	20241010	170300	2251120486	1235	1235	1235	1235	0
178	20241010	170200	2251120486	1235	1235	1235	1235	0
179	20241010	170100	2251120486	1235	1235	1235	1235	0
180	20241010	170000	2251120486	1235	1235	1235	1235	0
181	20241010	165900	2251120486	1235	1235	1235	1235	0
182	20241010	165800	2251120486	1235	1235	1235	1235	20960
183	20241010	165700	2251120486	1235	1235	1235	1235	0
184	20241010	165600	2251120486	1235	1235	1235	1235	0
185	20241010	165500	2251120486	1235	1235	1235	1235	0
186	20241010	165400	2251120486	1235	1235	1235	1235	0
187	20241010	165300	2251120486	1235	1235	1235	1235	0
188	20241010	165200	2251120486	1235	1235	1235	1235	0
189	20241010	165100	2251120486	1235	1235	1235	1235	0
190	20241010	165000	2251120486	1235	1235	1235	1235	0
191	20241010	164900	2251120486	1235	1235	1235	1235	0
192	20241010	164800	2251120486	1235	1235	1235	1235	0
193	20241010	164700	2251120486	1235	1235	1235	1235	0
194	20241010	164600	2251120486	1235	1235	1235	1235	0
195	20241010	164500	2251120486	1235	1235	1235	1235	0
196	20241010	164400	2251120486	1235	1235	1235	1235	0
197	20241010	164300	2251120486	1235	1235	1235	1235	0
198	20241010	164200	2251120486	1235	1235	1235	1235	0
199	20241010	164100	2251120486	1235	1235	1235	1235	0
200	20241010	164000	2251120486	1235	1235	1235	1235	0
201	20241010	163900	2251120486	1235	1235	1235	1235	0
202	20241010	163800	2251120486	1235	1235	1235	1235	0
203	20241010	163700	2251120486	1235	1235	1235	1235	0
204	20241010	163600	2251120486	1235	1235	1235	1235	0
205	20241010	163500	2251120486	1235	1235	1235	1235	0
206	20241010	163400	2251120486	1235	1235	1235	1235	0
207	20241010	163300	2251120486	1235	1235	1235	1235	0
208	20241010	163200	2251120486	1235	1235	1235	1235	0
209	20241010	163100	2251120486	1235	1235	1235	1235	0
210	20241010	163000	2251120486	1235	1235	1235	1235	0
211	20241010	162900	2251120486	1235	1235	1235	1235	0
212	20241010	162800	2251120486	1235	1235	1235	1235	20960
213	20241010	162700	2251120486	1235	1235	1235	1235	0
214	20241010	162600	2251120486	1235	1235	1235	1235	0
215	20241010	162500	2251120486	1235	1235	1235	1235	0
216	20241010	162400	2251120486	1235	1235	1235	1235	0
217	20241010	162300	2251120486	1235	1235	1235	1235	0
218	20241010	162200	2251120486	1235	1235	1235	1235	0
219	20241010	162100	2251120486	1235	1235	1235	1235	0
220	20241010	162000	2251120486	1235	1235	1235	1235	0
221	20241010	161900	2251120486	1235	1235	1235	1235	0
222	20241010	161800	2251120486	1235	1235	1235	1235	0
223	20241010	161700	2251120486	1235	1235	1235	1235	0
224	20241010	161600	2251120486	1235	1235	1235	1235	0
225	20241010	161500	2251120486	1235	1235	1235	1235	0
226	20241010	161400	2251120486	1235	1235	1235	1235	0
227	20241010	161300	2251120486	1235	1235	1235	1235	0
228	20241010	161200	2251120486	1235	1235	1235	1235	0
229	20241010	161100	2251120486	1235	1235	1235	1235	0
230	20241010	161000	2251120486	1235	1235	1235	1235	0
231	20241010	160900	2251120486	1235	1235	1235	1235	0
232	20241010	160800	2251120486	1235	1235	1235	1235	0
233	20241010	160700	2251120486	1235	1235	1235	1235	0
234	20241010	160600	2251120486	1235	1235	1235	1235	0
235	20241010	160500	2251120486	1235	1235	1235	1235	0
236	20241010	160400	2251120486	1235	1235	1235	1235	0
237	20241010	160300	2251120486	1235	1235	1235	1235	0
238	20241010	160200	2251120486	1235	1235	1235	1235	0
239	20241010	160100	2251120486	1235	1235	1235	1235	0
240	20241010	160000	2251120486	1235	1235	1235	1235	0
241	20241010	155900	2251120486	1235	1235	1235	1235	0
242	20241010	155800	2251120486	1235	1235	1235	1235	20960
243	20241010	155700	2251120486	1235	1235	1235	1235	0
244	20241010	155600	2251120486	1235	1235	1235	1235	0
245	20241010	155500	2251120486	1235	1235	1235	1235	0
246	20241010	155400	2251120486	1235	1235	1235	1235	0
247	20241010	155300	2251120486	1235	1235	1235	1235	0
248	20241010	155200	2251120486	1235	1235	1235	1235	0
249	20241010	155100	2251120486	1235	1235	1235	1235	0
250	20241010	155000	2251120486	1235	1235	1235	1235	0
251	20241010	154900	2251120486	1235	1235	1235	1235	0
252	20241010	154800	2251120486	1235	1235	1235	1235	0
253	20241010	154700	2251120486	1235	1235	1235	1235	0
254	20241010	154600	2251120486	1235	1235	1235	1235	0
255	20241010	154500	2251120486	1235	1235	1235	1235	0
256	20241010	154400	2251120486	1235	1235	1235	1235	0
257	20241010	154300	2251120486	1235	1235	1235	1235	0
258	20241010	154200	2251120486	1235	1235	1235	1235	0
259	20241010	154100	2251120486	1235	1235	1235	1235	0
260	20241010	154000	2251120486	1235	1235	1235	1235	0
261	20241010	153900	2251120486	1235	1235	1235	1235	0
262	20241010	153800	2251120486	1235	1235	1235	1235	0
263	20241010	153700	2251120486	1235	1235	1235	1235	0
264	20241010	153600	2251120486	1235	1235	1235	1235	0
265	20241010	153500	2251120486	1235	1235	1235	1235	0
266	20241010	153400	2251120486	1235	1235	1235	1235	0
267	20241010	153300	2251120486	1235	1235	1235	1235	0
268	20241010	153200	2251120486	1235	1235	1235	1235	0
269	20241010	153100	2251120486	1235	1235	1235	1235	0
270	20241010	153000	2251120486	1235	1235	1235	1235	20960
271	20241010	152900	2225234886	1239	1239	1239	1239	0
272	20241010	152800	2225234886	1239	1239	1239	1239	0
273	20241010	152700	2225234886	1239	1239	1239	1239	0
274	20241010	152600	2225234886	1239	1239	1239	1239	0
275	20241010	152500	2225234886	1239	1239	1239	1239	0
276	20241010	152400	2225234886	1239	1239	1239	1239	0
277	20241010	152300	2225234886	1239	1239	1239	1239	0
278	20241010	152200	2225234886	1239	1239	1239	1239	0
279	20241010	152100	2225234886	1239	1239	1239	1239	0
280	20241010	152000	2225234886	1239	1239	1239	1239	0
281	20241010	151900	2225234886	1239	1233	1239	1230	12003
282	20241010	151800	2210383566	1233	1239	1245	1233	6185
283	20241010	151700	2202713602	1233	1241	1241	1233	2069
284	20241010	151600	2200146765	1246	1241	1246	1241	958
285	20241010	151500	2198957730	1241	1231	1242	1230	1267
286	20241010	151400	2197387902	1246	1246	1246	1246	0
287	20241010	151300	2197387902	1246	1236	1246	1227	4818
288	20241010	151200	2191444753	1236	1234	1239	1232	23
289	20241010	151100	2191416354	1234	1242	1242	1226	1423
290	20241010	151000	2189662364	1243	1247	1247	1243	81
291	20241010	150900	2189561488	1248	1234	1248	1234	1068
292	20241010	150800	2188242484	1234	1232	1234	1226	1011
293	20241010	150700	2187002898	1225	1228	1228	1225	2364
294	20241010	150600	2184102877	1228	1220	1228	1220	1813
295	20241010	150500	2181884205	1220	1229	1233	1220	7708
296	20241010	150400	2172446492	1229	1239	1239	1229	11078
297	20241010	150300	2158806081	1237	1237	1237	1237	0
298	20241010	150200	2158806081	1237	1240	1243	1237	3580
299	20241010	150100	2154375863	1238	1241	1241	1238	13837
300	20241010	150000	2137239406	1241	1248	1248	1241	7491
301	20241010	145900	2127915575	1250	1251	1251	1250	110
302	20241010	145800	2127778065	1260	1254	1260	1254	1000
303	20241010	145700	2126520654	1248	1248	1248	1248	0
304	20241010	145600	2126520654	1248	1251	1251	1248	1180
305	20241010	145500	2125046258	1251	1251	1251	1251	0
306	20241010	145400	2125046258	1251	1250	1258	1250	3895
307	20241010	145300	2120162729	1257	1255	1257	1255	249
308	20241010	145200	2119849967	1258	1258	1258	1258	0
309	20241010	145100	2119849967	1258	1256	1258	1256	7638
310	20241010	145000	2110241763	1248	1255	1255	1247	1614
311	20241010	144900	2108220626	1245	1245	1245	1245	0
312	20241010	144800	2108220626	1245	1245	1245	1245	1766
313	20241010	144700	2106021956	1238	1238	1238	1238	0
314	20241010	144600	2106021956	1238	1238	1238	1238	1
315	20241010	144500	2106020718	1238	1238	1238	1238	2110
316	20241010	144400	2103408538	1238	1239	1239	1238	1400
317	20241010	144300	2101673956	1239	1241	1241	1239	7103
318	20241010	144200	2092867074	1240	1252	1252	1240	1464
319	20241010	144100	2091049678	1253	1248	1253	1241	5042
320	20241010	144000	2084783837	1254	1254	1254	1254	100
321	20241010	143900	2084658437	1254	1254	1254	1254	0
322	20241010	143800	2084658437	1254	1254	1254	1254	100
323	20241010	143700	2084533037	1254	1254	1254	1254	2001
324	20241010	143600	2082023783	1246	1246	1246	1246	0
325	20241010	143500	2082023783	1246	1249	1249	1246	5263
326	20241010	143400	2075460495	1249	1249	1249	1249	0
327	20241010	143300	2075460495	1249	1250	1250	1249	570
328	20241010	143200	2074748190	1250	1250	1250	1250	1
329	20241010	143100	2074746940	1249	1255	1255	1249	12694
330	20241010	143000	2058863875	1254	1254	1254	1254	0
331	20241010	142900	2058863875	1254	1257	1257	1254	7199
332	20241010	142800	2049832807	1256	1259	1259	1256	1000
333	20241010	142700	2048575311	1258	1258	1259	1258	4370
334	20241010	142600	2043077705	1258	1267	1267	1258	7167
335	20241010	142500	2034042883	1262	1267	1267	1262	3575
336	20241010	142400	2029529157	1274	1274	1274	1274	16
337	20241010	142300	2029508773	1274	1273	1274	1262	4011
338	20241010	142200	2024443409	1276	1280	1280	1271	8238
339	20241010	142100	2013962330	1280	1279	1280	1279	1796
340	20241010	142000	2011663726	1279	1273	1279	1271	4581
341	20241010	141900	2005829886	1273	1270	1273	1270	328
342	20241010	141800	2005412726	1270	1268	1270	1268	1182
343	20241010	141700	2003911764	1270	1270	1270	1270	0
344	20241010	141600	2003911764	1270	1265	1270	1265	1201
345	20241010	141500	2002386499	1270	1270	1271	1270	3799
346	20241010	141400	1997560340	1270	1260	1270	1260	3397
347	20241010	141300	1993250110	1260	1264	1268	1260	3074
348	20241010	141200	1989359836	1257	1258	1258	1257	1460
349	20241010	141100	1987524093	1257	1268	1268	1257	6210
350	20241010	141000	1979691924	1268	1268	1268	1268	1485
351	20241010	140900	1977808944	1260	1260	1260	1260	1
352	20241010	140800	1977807684	1260	1257	1260	1257	1375
353	20241010	140700	1976076978	1257	1257	1257	1257	403
354	20241010	140600	1975570407	1255	1258	1258	1255	1719
355	20241010	140500	1973408629	1258	1258	1258	1258	217
356	20241010	140400	1973135643	1258	1260	1260	1258	544
357	20241010	140300	1972451071	1260	1260	1260	1260	1062
358	20241010	140200	1971112951	1260	1268	1268	1260	25010
359	20241010	140100	1939576260	1268	1267	1268	1263	27844
360	20241010	140000	1904366205	1266	1271	1277	1266	20302
361	20241010	135900	1878635176	1271	1272	1272	1271	32
362	20241010	135800	1878594494	1271	1271	1271	1271	73
363	20241010	135700	1878501711	1269	1271	1271	1269	11125
364	20241010	135600	1864374597	1273	1275	1275	1273	1192
365	20241010	135500	1862857041	1273	1273	1273	1273	85
366	20241010	135400	1862748836	1273	1273	1273	1273	139
367	20241010	135300	1862571889	1270	1271	1271	1270	899
368	20241010	135200	1861429593	1270	1270	1273	1270	3181
369	20241010	135100	1857388523	1270	1271	1272	1270	1121
370	20241010	135000	1855963520	1270	1272	1272	1270	1928
371	20241010	134900	1853514550	1271	1274	1274	1271	3071
372	20241010	134800	1849608006	1279	1279	1279	1279	0
373	20241010	134700	1849608006	1279	1279	1279	1278	42
374	20241010	134600	1849554306	1278	1280	1280	1278	22
375	20241010	134500	1849526169	1279	1273	1280	1273	157
376	20241010	134400	1849326269	1273	1273	1273	1273	498
377	20241010	134300	1848692315	1273	1280	1280	1273	101
378	20241010	134200	1848563042	1279	1274	1279	1271	6913
379	20241010	134100	1839763186	1274	1280	1280	1274	6291
380	20241010	134000	1831747646	1280	1280	1280	1280	1658
381	20241010	133900	1829625406	1280	1276	1280	1276	1751
382	20241010	133800	1827389642	1276	1276	1276	1276	903
383	20241010	133700	1826237414	1275	1277	1277	1275	3602
384	20241010	133600	1821641170	1277	1276	1277	1276	2615
385	20241010	133500	1818301846	1276	1276	1276	1276	895
386	20241010	133400	1817159826	1276	1277	1277	1276	1367
387	20241010	133300	1815414451	1278	1279	1279	1278	1136
388	20241010	133200	1813962135	1279	1281	1281	1279	1711
389	20241010	133100	1811772073	1280	1280	1280	1280	1
390	20241010	133000	1811770793	1280	1281	1281	1280	841
391	20241010	132900	1810694298	1285	1280	1285	1280	1564
392	20241010	132800	1808692368	1280	1288	1288	1280	13469
393	20241010	132700	1791440977	1283	1283	1283	1283	2815
394	20241010	132600	1787829332	1283	1287	1287	1283	11161
395	20241010	132500	1773486235	1287	1289	1289	1287	434
396	20241010	132400	1772927423	1289	1289	1289	1289	300
397	20241010	132300	1772540723	1289	1289	1289	1289	500
398	20241010	132200	1771896223	1288	1288	1288	1288	41
399	20241010	132100	1771843415	1288	1288	1288	1288	0
400	20241010	132000	1771843415	1288	1288	1288	1288	1407
401	20241010	131900	1770031199	1289	1289	1289	1289	513
402	20241010	131800	1769369942	1290	1290	1290	1290	1794
403	20241010	131700	1767055682	1290	1290	1290	1290	5
404	20241010	131600	1767049232	1290	1289	1290	1289	78
405	20241010	131500	1766948685	1289	1292	1292	1289	3323
406	20241010	131400	1762660339	1292	1292	1292	1292	520
407	20241010	131300	1761988499	1292	1294	1294	1292	759
408	20241010	131200	1761007409	1299	1299	1299	1299	0
409	20241010	131100	1761007409	1299	1299	1299	1299	0
410	20241010	131000	1761007409	1299	1299	1299	1299	0
411	20241010	130900	1761007409	1299	1299	1299	1299	79
412	20241010	130800	1760904788	1300	1300	1300	1300	168
413	20241010	130700	1760686388	1301	1301	1301	1301	1
414	20241010	130600	1760685087	1293	1293	1293	1293	5
415	20241010	130500	1760678622	1301	1301	1301	1301	0
416	20241010	130400	1760678622	1301	1301	1301	1301	2
417	20241010	130300	1760676020	1301	1301	1301	1301	1
418	20241010	130200	1760674719	1293	1293	1293	1293	0
419	20241010	130100	1760674719	1293	1303	1303	1293	845
420	20241010	130000	1759577166	1303	1292	1303	1292	1112
421	20241010	125900	1758139230	1292	1293	1293	1292	2305
422	20241010	125800	1755161070	1292	1292	1292	1292	0
423	20241010	125700	1755161070	1292	1297	1297	1292	1979
424	20241010	125600	1752599132	1292	1294	1294	1292	656
425	20241010	125500	1751751304	1292	1297	1297	1292	638
426	20241010	125400	1750925423	1297	1299	1299	1297	4637
427	20241010	125300	1744903406	1299	1299	1299	1299	600
428	20241010	125200	1744124006	1305	1305	1305	1305	0
429	20241010	125100	1744124006	1305	1305	1305	1305	0
430	20241010	125000	1744124006	1305	1305	1305	1305	0
431	20241010	124900	1744124006	1305	1305	1305	1305	51
432	20241010	124800	1744057451	1305	1305	1305	1305	3
433	20241010	124700	1744053536	1298	1299	1299	1298	552
434	20241010	124600	1743336848	1299	1298	1299	1298	908
435	20241010	124500	1742157406	1299	1299	1299	1299	100
436	20241010	124400	1742027506	1299	1299	1305	1299	2760
437	20241010	124300	1738441876	1299	1299	1299	1299	242
438	20241010	124200	1738127518	1309	1309	1309	1309	0
439	20241010	124100	1738127518	1309	1309	1309	1309	207
440	20241010	124000	1737856555	1311	1311	1311	1311	0
441	20241010	123900	1737856555	1311	1301	1311	1299	61
442	20241010	123800	1737777301	1299	1299	1299	1299	0
443	20241010	123700	1737777301	1299	1310	1310	1299	323
444	20241010	123600	1737356366	1313	1301	1313	1299	2059
445	20241010	123500	1734663056	1302	1301	1302	1301	2
446	20241010	123400	1734660453	1301	1299	1301	1299	1551
447	20241010	123300	1732643778	1297	1298	1299	1297	451
448	20241010	123200	1732058380	1288	1288	1288	1288	0
449	20241010	123100	1732058380	1288	1299	1299	1288	1511
450	20241010	123000	1730111987	1300	1295	1301	1287	3789
451	20241010	122900	1725217490	1295	1301	1301	1295	1321
452	20241010	122800	1723503485	1301	1304	1304	1301	2012
453	20241010	122700	1720881959	1303	1303	1303	1303	1724
454	20241010	122600	1718635587	1306	1310	1310	1306	1856
455	20241010	122500	1716210851	1311	1311	1311	1311	39
456	20241010	122400	1716159722	1311	1306	1311	1306	2008
457	20241010	122300	1713537234	1306	1306	1306	1306	1016
458	20241010	122200	1712210338	1306	1306	1306	1306	1441
459	20241010	122100	1710328392	1303	1311	1311	1303	12574
460	20241010	122000	1693906463	1312	1312	1312	1312	1919
461	20241010	121900	1691388735	1312	1312	1313	1312	62
462	20241010	121800	1691307389	1312	1313	1314	1312	876
463	20241010	121700	1690157027	1312	1313	1313	1312	224
464	20241010	121600	1689862916	1313	1310	1313	1310	307
465	20241010	121500	1689460146	1310	1314	1314	1310	3197
466	20241010	121400	1685267792	1314	1326	1326	1314	5292
467	20241010	121300	1678297594	1327	1320	1327	1320	5069
468	20241010	121200	1671585189	1320	1316	1320	1316	3818
469	20241010	121100	1666552705	1316	1316	1316	1316	97
470	20241010	121000	1666425053	1315	1315	1315	1315	5
471	20241010	120900	1666418478	1314	1314	1314	1314	139
472	20241010	120800	1666235832	1312	1322	1322	1312	4
473	20241010	120700	1666230574	1319	1319	1319	1311	1988
474	20241010	120600	1663608410	1319	1310	1319	1310	101
475	20241010	120500	1663475200	1310	1310	1310	1310	6
476	20241010	120400	1663467340	1310	1310	1310	1310	2
477	20241010	120300	1663464720	1310	1316	1316	1310	3698
478	20241010	120200	1658603860	1319	1319	1319	1315	1080
479	20241010	120100	1657179368	1319	1316	1325	1316	6359
480	20241010	120000	1648786614	1316	1310	1316	1310	1971
481	20241010	115900	1646200102	1310	1311	1312	1301	1513
482	20241010	115800	1644225333	1320	1317	1328	1317	1996
483	20241010	115700	1641593163	1329	1323	1330	1317	8468
484	20241010	115600	1630387290	1323	1309	1323	1309	14185
485	20241010	115500	1611744609	1308	1305	1308	1305	1994
486	20241010	115400	1609139197	1296	1295	1304	1295	1165
487	20241010	115300	1607624636	1296	1296	1296	1296	3697
488	20241010	115200	1602833324	1296	1296	1296	1296	55
489	20241010	115100	1602762044	1295	1295	1295	1295	2348
490	20241010	115000	1599721384	1296	1304	1304	1296	502
491	20241010	114900	1599070776	1295	1305	1305	1295	1192
492	20241010	114800	1597521185	1305	1305	1305	1305	47
493	20241010	114700	1597459850	1305	1305	1307	1305	1456
494	20241010	114600	1595559168	1305	1305	1305	1305	409
495	20241010	114500	1595025423	1305	1300	1308	1295	2493
496	20241010	114400	1591777860	1300	1301	1312	1300	10816
497	20241010	114300	1577620215	1301	1295	1301	1287	11221
498	20241010	114200	1563061826	1295	1295	1295	1295	20
499	20241010	114100	1563035926	1295	1288	1295	1288	2752
500	20241010	114000	1559477421	1283	1283	1283	1283	358
501	20241010	113900	1559018107	1283	1283	1286	1283	2222
502	20241010	113800	1556166961	1283	1283	1283	1282	15
503	20241010	113700	1556147721	1283	1285	1285	1283	231
504	20241010	113600	1555850890	1289	1287	1289	1285	75
505	20241010	113500	1555754507	1289	1289	1289	1288	242
506	20241010	113400	1555442713	1290	1290	1292	1290	1647
507	20241010	113300	1553318081	1290	1290	1290	1290	115
508	20241010	113200	1553169731	1292	1292	1292	1292	8
509	20241010	113100	1553159395	1294	1295	1295	1280	7032
510	20241010	113000	1544106972	1294	1288	1294	1288	1470
511	20241010	112900	1542208466	1288	1289	1290	1288	5509
512	20241010	112800	1535103052	1290	1290	1290	1290	3488
513	20241010	112700	1530603532	1290	1285	1290	1285	2779
514	20241010	112600	1527019907	1285	1280	1285	1280	2881
515	20241010	112500	1523325177	1280	1268	1280	1268	909
516	20241010	112400	1522162590	1268	1269	1269	1268	5000
517	20241010	112300	1515821785	1266	1281	1281	1266	572
518	20241010	112200	1515096894	1282	1272	1282	1268	2675
519	20241010	112100	1511696209	1273	1276	1285	1273	886
520	20241010	112000	1510566753	1285	1279	1285	1277	721
521	20241010	111900	1509645389	1278	1279	1279	1278	385
522	20241010	111800	1509152992	1279	1286	1286	1278	2851
523	20241010	111700	1505504413	1280	1288	1292	1280	7557
524	20241010	111600	1495798586	1293	1288	1293	1286	501
525	20241010	111500	1495154202	1294	1294	1294	1294	69
526	20241010	111400	1495064916	1294	1292	1294	1292	4140
527	20241010	111300	1489709164	1290	1279	1290	1278	5334
528	20241010	111200	1482852568	1279	1280	1290	1278	22531
529	20241010	111100	1453899046	1280	1277	1280	1277	2303
530	20241010	111000	1450955009	1277	1277	1277	1276	1377
531	20241010	110900	1449197076	1278	1269	1278	1268	1241
532	20241010	110800	1447616956	1278	1275	1283	1268	8355
533	20241010	110700	1436981943	1275	1273	1284	1273	5268
534	20241010	110600	1430221879	1284	1267	1284	1267	13119
535	20241010	110500	1413490346	1265	1266	1267	1265	17
536	20241010	110400	1413468828	1267	1266	1267	1266	369
537	20241010	110300	1413001335	1267	1267	1267	1261	746
538	20241010	110200	1412059775	1268	1265	1268	1265	529
539	20241010	110100	1411390203	1267	1268	1268	1265	2859
540	20241010	110000	1407766480	1265	1268	1268	1265	3552
541	20241010	105900	1403271423	1268	1268	1268	1268	202
542	20241010	105800	1403015287	1268	1271	1271	1268	1559
543	20241010	105700	1401033816	1271	1272	1272	1266	842
544	20241010	105600	1399965420	1267	1271	1272	1267	3306
545	20241010	105500	1395762567	1277	1274	1279	1265	4054
546	20241010	105400	1390594718	1271	1271	1280	1271	5500
547	20241010	105300	1383584287	1274	1274	1274	1274	829
548	20241010	105200	1382528141	1274	1267	1278	1266	10746
549	20241010	105100	1368830797	1270	1263	1270	1261	6261
550	20241010	105000	1360907702	1263	1255	1263	1255	7258
551	20241010	104900	1351766493	1255	1250	1255	1250	5224
552	20241010	104800	1345228255	1250	1250	1250	1250	203
553	20241010	104700	1344974505	1250	1250	1250	1250	883
554	20241010	104600	1343870755	1249	1246	1249	1246	1302
555	20241010	104500	1342247186	1244	1252	1252	1244	3577
556	20241010	104400	1337789936	1252	1250	1252	1247	528
557	20241010	104300	1337131019	1250	1250	1250	1250	143
558	20241010	104200	1336952269	1250	1250	1250	1246	3324
559	20241010	104100	1332799333	1250	1249	1250	1249	307
560	20241010	104000	1332415633	1246	1245	1249	1245	1139
561	20241010	103900	1330996434	1245	1245	1245	1245	2442
562	20241010	103800	1327956144	1245	1245	1245	1245	1888
563	20241010	103700	1325605584	1244	1244	1244	1244	0
564	20241010	103600	1325605584	1244	1244	1244	1244	4
565	20241010	103500	1325600608	1254	1254	1254	1254	0
566	20241010	103400	1325600608	1254	1255	1260	1252	6076
567	20241010	103300	1317983505	1254	1251	1254	1251	3307
568	20241010	103200	1313841667	1251	1246	1251	1246	5243
569	20241010	103100	1307306982	1246	1238	1247	1238	14210
570	20241010	103000	1289701155	1238	1235	1238	1235	640
571	20241010	102900	1288910740	1235	1233	1235	1232	2450
572	20241010	102800	1285888110	1233	1239	1239	1233	25941
573	20241010	102700	1253760686	1240	1248	1248	1240	1433
574	20241010	102600	1251981152	1249	1242	1249	1242	50
575	20241010	102500	1251918772	1241	1241	1241	1241	627
576	20241010	102400	1251140665	1239	1244	1244	1239	21476
577	20241010	102300	1224528573	1244	1244	1244	1244	50
578	20241010	102200	1224466373	1244	1243	1244	1243	1132
579	20241010	102100	1223058243	1243	1244	1248	1241	8651
580	20241010	102000	1212268924	1242	1241	1244	1240	1877
581	20241010	101900	1209938857	1241	1240	1241	1240	1390
582	20241010	101800	1208214203	1239	1239	1242	1239	1518
583	20241010	101700	1206332801	1242	1238	1242	1238	265
584	20241010	101600	1206004723	1238	1238	1240	1236	5824
585	20241010	101500	1198788679	1239	1239	1239	1238	470
586	20241010	101400	1198206350	1239	1240	1240	1238	3570
587	20241010	101300	1193783100	1240	1239	1243	1239	3925
588	20241010	101200	1188916910	1240	1241	1241	1240	3320
589	20241010	101100	1184799604	1243	1245	1245	1242	5951
590	20241010	101000	1177397211	1244	1247	1247	1244	6875
591	20241010	100900	1168840601	1247	1249	1249	1247	3904
592	20241010	100800	1163969201	1249	1255	1255	1249	3615
593	20241010	100700	1159447962	1254	1255	1258	1252	2115
594	20241010	100600	1156796828	1260	1254	1260	1254	4378
595	20241010	100500	1151283550	1261	1261	1261	1254	5860
596	20241010	100400	1143925617	1256	1261	1262	1256	15360
597	20241010	100300	1124578956	1265	1265	1266	1263	1747
598	20241010	100200	1122371039	1263	1265	1265	1261	2039
599	20241010	100100	1119796243	1262	1265	1265	1260	7175
600	20241010	100000	1110741070	1260	1259	1267	1256	12478
601	20241010	095900	1095012418	1258	1257	1258	1255	2390
602	20241010	095800	1092009059	1256	1261	1261	1256	623
603	20241010	095700	1091226363	1256	1255	1263	1255	982
604	20241010	095600	1089991054	1256	1252	1257	1251	1791
605	20241010	095500	1087744035	1251	1253	1254	1251	3176
606	20241010	095400	1083765667	1253	1244	1253	1244	5207
607	20241010	095300	1077266445	1243	1254	1254	1243	11682
608	20241010	095200	1062667288	1253	1262	1262	1253	9900
609	20241010	095100	1050227396	1262	1256	1267	1256	4107
610	20241010	095000	1045036393	1255	1254	1255	1254	662
611	20241010	094900	1044205713	1264	1255	1265	1253	1208
612	20241010	094800	1042691261	1255	1258	1258	1255	3945
613	20241010	094700	1037736852	1258	1264	1267	1258	9309
614	20241010	094600	1026000770	1265	1271	1271	1265	4782
615	20241010	094500	1019938433	1278	1278	1278	1278	104
616	20241010	094400	1019805521	1271	1277	1277	1271	2826
617	20241010	094300	1016205835	1280	1275	1280	1271	692
618	20241010	094200	1015321120	1275	1280	1280	1271	17496
619	20241010	094100	993006114	1280	1280	1280	1279	813
620	20241010	094000	991965476	1284	1286	1286	1284	3906
621	20241010	093900	986947304	1286	1286	1289	1286	1502
622	20241010	093800	985015426	1291	1294	1295	1285	3778
623	20241010	093700	980130328	1295	1284	1296	1279	6840
624	20241010	093600	971301517	1277	1286	1290	1276	3941
625	20241010	093500	966239942	1284	1287	1298	1280	11501
626	20241010	093400	951398038	1287	1280	1288	1275	8926
627	20241010	093300	939949828	1280	1280	1286	1270	18419
628	20241010	093200	916391088	1280	1258	1280	1258	13714
629	20241010	093100	898988448	1277	1251	1277	1251	35717
630	20241010	093000	853644202	1251	1242	1254	1242	16365
631	20241010	092900	833196812	1250	1245	1250	1238	10720
632	20241010	092800	819881297	1242	1229	1245	1226	18800
633	20241010	092700	796661841	1225	1222	1235	1220	8086
634	20241010	092600	786756873	1221	1228	1238	1221	15809
635	20241010	092500	767355982	1226	1238	1239	1226	15802
636	20241010	092400	747886418	1240	1242	1247	1238	7948
637	20241010	092300	738023559	1242	1230	1254	1225	17627
638	20241010	092200	716165444	1220	1254	1254	1220	26298
639	20241010	092100	683520911	1242	1251	1258	1241	22282
640	20241010	092000	655682147	1251	1263	1263	1250	25471
641	20241010	091900	623777898	1263	1263	1271	1260	21499
642	20241010	091800	596618191	1262	1277	1277	1260	28111
643	20241010	091700	560998665	1276	1300	1304	1276	41043
644	20241010	091600	507973630	1300	1300	1306	1300	4694
645	20241010	091500	501865643	1300	1292	1310	1292	8878
646	20241010	091400	490302390	1298	1295	1298	1287	24496
647	20241010	091300	458595020	1281	1281	1281	1281	0
648	20241010	091200	458595020	1281	1281	1281	1281	0
649	20241010	091100	458595020	1281	1305	1315	1281	48124
650	20241010	091000	396299586	1306	1329	1332	1306	45206
651	20241010	090900	336859484	1338	1336	1338	1324	20229
652	20241010	090800	309891536	1333	1316	1336	1316	7833
653	20241010	090700	299502287	1336	1304	1338	1303	16509
654	20241010	090600	277650372	1301	1352	1352	1301	13927
655	20241010	090500	259085927	1341	1388	1388	1341	20316
656	20241010	090400	231519717	1389	1397	1402	1361	2109
657	20241010	090300	228605450	1403	1399	1407	1396	1541
658	20241010	090200	226444508	1407	1425	1425	1390	10719
659	20241010	090100	211379706	1425	1430	1445	1410	20433
660	20241010	090000	182267476	1446	1423	1500	1423	117467