KissMeData/035890/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192000	1068086239	1593	1593	1593	1593	66480
3	20241011	191900	1068086239	1593	1593	1593	1593	0
4	20241011	191800	1068086239	1593	1593	1593	1593	0
5	20241011	191700	1068086239	1593	1593	1593	1593	0
6	20241011	191600	1068086239	1593	1593	1593	1593	0
7	20241011	191500	1068086239	1593	1593	1593	1593	0
8	20241011	191400	1068086239	1593	1593	1593	1593	0
9	20241011	191300	1068086239	1593	1593	1593	1593	0
10	20241011	191200	1068086239	1593	1593	1593	1593	0
11	20241011	191100	1068086239	1593	1593	1593	1593	0
12	20241011	191000	1068086239	1593	1593	1593	1593	0
13	20241011	190900	1068086239	1593	1593	1593	1593	0
14	20241011	190800	1068086239	1593	1593	1593	1593	0
15	20241011	190700	1068086239	1593	1593	1593	1593	0
16	20241011	190600	1068086239	1593	1593	1593	1593	0
17	20241011	190500	1068086239	1593	1593	1593	1593	0
18	20241011	190400	1068086239	1593	1593	1593	1593	0
19	20241011	190300	1068086239	1593	1593	1593	1593	0
20	20241011	190200	1068086239	1593	1593	1593	1593	0
21	20241011	190100	1068086239	1593	1593	1593	1593	0
22	20241011	190000	1068086239	1593	1593	1593	1593	0
23	20241011	185900	1068086239	1593	1593	1593	1593	0
24	20241011	185800	1068086239	1593	1593	1593	1593	0
25	20241011	185700	1068086239	1593	1593	1593	1593	0
26	20241011	185600	1068086239	1593	1593	1593	1593	0
27	20241011	185500	1068086239	1593	1593	1593	1593	0
28	20241011	185400	1068086239	1593	1593	1593	1593	0
29	20241011	185300	1068086239	1593	1593	1593	1593	0
30	20241011	185200	1068086239	1593	1593	1593	1593	0
31	20241011	185100	1068086239	1593	1593	1593	1593	0
32	20241011	185000	1068086239	1593	1593	1593	1593	66480
33	20241011	184900	1068086239	1593	1593	1593	1593	0
34	20241011	184800	1068086239	1593	1593	1593	1593	0
35	20241011	184700	1068086239	1593	1593	1593	1593	0
36	20241011	184600	1068086239	1593	1593	1593	1593	0
37	20241011	184500	1068086239	1593	1593	1593	1593	0
38	20241011	184400	1068086239	1593	1593	1593	1593	0
39	20241011	184300	1068086239	1593	1593	1593	1593	0
40	20241011	184200	1068086239	1593	1593	1593	1593	0
41	20241011	184100	1068086239	1593	1593	1593	1593	0
42	20241011	184000	1068086239	1593	1593	1593	1593	0
43	20241011	183900	1068086239	1593	1593	1593	1593	0
44	20241011	183800	1068086239	1593	1593	1593	1593	0
45	20241011	183700	1068086239	1593	1593	1593	1593	0
46	20241011	183600	1068086239	1593	1593	1593	1593	0
47	20241011	183500	1068086239	1593	1593	1593	1593	0
48	20241011	183400	1068086239	1593	1593	1593	1593	0
49	20241011	183300	1068086239	1593	1593	1593	1593	0
50	20241011	183200	1068086239	1593	1593	1593	1593	0
51	20241011	183100	1068086239	1593	1593	1593	1593	0
52	20241011	183000	1068086239	1593	1593	1593	1593	0
53	20241011	182900	1068086239	1593	1593	1593	1593	0
54	20241011	182800	1068086239	1593	1593	1593	1593	0
55	20241011	182700	1068086239	1593	1593	1593	1593	0
56	20241011	182600	1068086239	1593	1593	1593	1593	0
57	20241011	182500	1068086239	1593	1593	1593	1593	0
58	20241011	182400	1068086239	1593	1593	1593	1593	0
59	20241011	182300	1068086239	1593	1593	1593	1593	0
60	20241011	182200	1068086239	1593	1593	1593	1593	0
61	20241011	182100	1068086239	1593	1593	1593	1593	0
62	20241011	182000	1068086239	1593	1593	1593	1593	66480
63	20241011	181900	1068086239	1593	1593	1593	1593	0
64	20241011	181800	1068086239	1593	1593	1593	1593	0
65	20241011	181700	1068086239	1593	1593	1593	1593	0
66	20241011	181600	1068086239	1593	1593	1593	1593	0
67	20241011	181500	1068086239	1593	1593	1593	1593	0
68	20241011	181400	1068086239	1593	1593	1593	1593	0
69	20241011	181300	1068086239	1593	1593	1593	1593	0
70	20241011	181200	1068086239	1593	1593	1593	1593	0
71	20241011	181100	1068086239	1593	1593	1593	1593	0
72	20241011	181000	1068086239	1593	1593	1593	1593	0
73	20241011	180900	1068086239	1593	1593	1593	1593	0
74	20241011	180800	1068086239	1593	1593	1593	1593	0
75	20241011	180700	1068086239	1593	1593	1593	1593	0
76	20241011	180600	1068086239	1593	1593	1593	1593	0
77	20241011	180500	1068086239	1593	1593	1593	1593	0
78	20241011	180400	1068086239	1593	1593	1593	1593	0
79	20241011	180300	1068086239	1593	1593	1593	1593	0
80	20241011	180200	1068086239	1593	1593	1593	1593	0
81	20241011	180100	1068086239	1593	1593	1593	1593	0
82	20241011	180000	1068086239	1593	1593	1593	1593	0
83	20241011	175900	1068086239	1593	1593	1593	1593	0
84	20241011	175800	1068086239	1593	1593	1593	1593	0
85	20241011	175700	1068086239	1593	1593	1593	1593	0
86	20241011	175600	1068086239	1593	1593	1593	1593	0
87	20241011	175500	1068086239	1593	1593	1593	1593	0
88	20241011	175400	1068086239	1593	1593	1593	1593	0
89	20241011	175300	1068086239	1593	1593	1593	1593	0
90	20241011	175200	1068086239	1593	1593	1593	1593	0
91	20241011	175100	1068086239	1593	1593	1593	1593	0
92	20241011	175000	1068086239	1593	1593	1593	1593	66480
93	20241011	174900	1068086239	1593	1593	1593	1593	0
94	20241011	174800	1068086239	1593	1593	1593	1593	0
95	20241011	174700	1068086239	1593	1593	1593	1593	0
96	20241011	174600	1068086239	1593	1593	1593	1593	0
97	20241011	174500	1068086239	1593	1593	1593	1593	0
98	20241011	174400	1068086239	1593	1593	1593	1593	0
99	20241011	174300	1068086239	1593	1593	1593	1593	0
100	20241011	174200	1068086239	1593	1593	1593	1593	0
101	20241011	174100	1068086239	1593	1593	1593	1593	0
102	20241011	174000	1068086239	1593	1593	1593	1593	0
103	20241011	173900	1068086239	1593	1593	1593	1593	0
104	20241011	173800	1068086239	1593	1593	1593	1593	0
105	20241011	173700	1068086239	1593	1593	1593	1593	0
106	20241011	173600	1068086239	1593	1593	1593	1593	0
107	20241011	173500	1068086239	1593	1593	1593	1593	0
108	20241011	173400	1068086239	1593	1593	1593	1593	0
109	20241011	173300	1068086239	1593	1593	1593	1593	0
110	20241011	173200	1068086239	1593	1593	1593	1593	0
111	20241011	173100	1068086239	1593	1593	1593	1593	0
112	20241011	173000	1068086239	1593	1593	1593	1593	0
113	20241011	172900	1068086239	1593	1593	1593	1593	0
114	20241011	172800	1068086239	1593	1593	1593	1593	0
115	20241011	172700	1068086239	1593	1593	1593	1593	0
116	20241011	172600	1068086239	1593	1593	1593	1593	0
117	20241011	172500	1068086239	1593	1593	1593	1593	0
118	20241011	172400	1068086239	1593	1593	1593	1593	0
119	20241011	172300	1068086239	1593	1593	1593	1593	0
120	20241011	172200	1068086239	1593	1593	1593	1593	0
121	20241011	172100	1068086239	1593	1593	1593	1593	0
122	20241011	172000	1068086239	1593	1593	1593	1593	66480
123	20241011	171900	1068086239	1593	1593	1593	1593	0
124	20241011	171800	1068086239	1593	1593	1593	1593	0
125	20241011	171700	1068086239	1593	1593	1593	1593	0
126	20241011	171600	1068086239	1593	1593	1593	1593	0
127	20241011	171500	1068086239	1593	1593	1593	1593	0
128	20241011	171400	1068086239	1593	1593	1593	1593	0
129	20241011	171300	1068086239	1593	1593	1593	1593	0
130	20241011	171200	1068086239	1593	1593	1593	1593	0
131	20241011	171100	1068086239	1593	1593	1593	1593	0
132	20241011	171000	1068086239	1593	1593	1593	1593	0
133	20241011	170900	1068086239	1593	1593	1593	1593	0
134	20241011	170800	1068086239	1593	1593	1593	1593	0
135	20241011	170700	1068086239	1593	1593	1593	1593	0
136	20241011	170600	1068086239	1593	1593	1593	1593	0
137	20241011	170500	1068086239	1593	1593	1593	1593	0
138	20241011	170400	1068086239	1593	1593	1593	1593	0
139	20241011	170300	1068086239	1593	1593	1593	1593	0
140	20241011	170200	1068086239	1593	1593	1593	1593	0
141	20241011	170100	1068086239	1593	1593	1593	1593	0
142	20241011	170000	1068086239	1593	1593	1593	1593	0
143	20241011	165900	1068086239	1593	1593	1593	1593	0
144	20241011	165800	1068086239	1593	1593	1593	1593	0
145	20241011	165700	1068086239	1593	1593	1593	1593	0
146	20241011	165600	1068086239	1593	1593	1593	1593	0
147	20241011	165500	1068086239	1593	1593	1593	1593	0
148	20241011	165400	1068086239	1593	1593	1593	1593	0
149	20241011	165300	1068086239	1593	1593	1593	1593	0
150	20241011	165200	1068086239	1593	1593	1593	1593	0
151	20241011	165100	1068086239	1593	1593	1593	1593	0
152	20241011	165000	1068086239	1593	1593	1593	1593	66480
153	20241011	164900	1068086239	1593	1593	1593	1593	0
154	20241011	164800	1068086239	1593	1593	1593	1593	0
155	20241011	164700	1068086239	1593	1593	1593	1593	0
156	20241011	164600	1068086239	1593	1593	1593	1593	0
157	20241011	164500	1068086239	1593	1593	1593	1593	0
158	20241011	164400	1068086239	1593	1593	1593	1593	0
159	20241011	164300	1068086239	1593	1593	1593	1593	0
160	20241011	164200	1068086239	1593	1593	1593	1593	0
161	20241011	164100	1068086239	1593	1593	1593	1593	0
162	20241011	164000	1068086239	1593	1593	1593	1593	0
163	20241011	163900	1068086239	1593	1593	1593	1593	0
164	20241011	163800	1068086239	1593	1593	1593	1593	0
165	20241011	163700	1068086239	1593	1593	1593	1593	0
166	20241011	163600	1068086239	1593	1593	1593	1593	0
167	20241011	163500	1068086239	1593	1593	1593	1593	0
168	20241011	163400	1068086239	1593	1593	1593	1593	0
169	20241011	163300	1068086239	1593	1593	1593	1593	0
170	20241011	163200	1068086239	1593	1593	1593	1593	0
171	20241011	163100	1068086239	1593	1593	1593	1593	0
172	20241011	163000	1068086239	1593	1593	1593	1593	0
173	20241011	162900	1068086239	1593	1593	1593	1593	0
174	20241011	162800	1068086239	1593	1593	1593	1593	0
175	20241011	162700	1068086239	1593	1593	1593	1593	0
176	20241011	162600	1068086239	1593	1593	1593	1593	0
177	20241011	162500	1068086239	1593	1593	1593	1593	0
178	20241011	162400	1068086239	1593	1593	1593	1593	0
179	20241011	162300	1068086239	1593	1593	1593	1593	0
180	20241011	162200	1068086239	1593	1593	1593	1593	0
181	20241011	162100	1068086239	1593	1593	1593	1593	0
182	20241011	162000	1068086239	1593	1593	1593	1593	66480
183	20241011	161900	1068086239	1593	1593	1593	1593	0
184	20241011	161800	1068086239	1593	1593	1593	1593	0
185	20241011	161700	1068086239	1593	1593	1593	1593	0
186	20241011	161600	1068086239	1593	1593	1593	1593	0
187	20241011	161500	1068086239	1593	1593	1593	1593	0
188	20241011	161400	1068086239	1593	1593	1593	1593	0
189	20241011	161300	1068086239	1593	1593	1593	1593	0
190	20241011	161200	1068086239	1593	1593	1593	1593	0
191	20241011	161100	1068086239	1593	1593	1593	1593	0
192	20241011	161000	1068086239	1593	1593	1593	1593	0
193	20241011	160900	1068086239	1593	1593	1593	1593	0
194	20241011	160800	1068086239	1593	1593	1593	1593	0
195	20241011	160700	1068086239	1593	1593	1593	1593	0
196	20241011	160600	1068086239	1593	1593	1593	1593	0
197	20241011	160500	1068086239	1593	1593	1593	1593	0
198	20241011	160400	1068086239	1593	1593	1593	1593	0
199	20241011	160300	1068086239	1593	1593	1593	1593	0
200	20241011	160200	1068086239	1593	1593	1593	1593	0
201	20241011	160100	1068086239	1593	1593	1593	1593	0
202	20241011	160000	1068086239	1593	1593	1593	1593	0
203	20241011	155900	1068086239	1593	1593	1593	1593	0
204	20241011	155800	1068086239	1593	1593	1593	1593	0
205	20241011	155700	1068086239	1593	1593	1593	1593	0
206	20241011	155600	1068086239	1593	1593	1593	1593	0
207	20241011	155500	1068086239	1593	1593	1593	1593	0
208	20241011	155400	1068086239	1593	1593	1593	1593	0
209	20241011	155300	1068086239	1593	1593	1593	1593	0
210	20241011	155200	1068086239	1593	1593	1593	1593	0
211	20241011	155100	1068086239	1593	1593	1593	1593	0
212	20241011	155000	1068086239	1593	1593	1593	1593	66480
213	20241011	154900	1068086239	1593	1593	1593	1593	0
214	20241011	154800	1068086239	1593	1593	1593	1593	0
215	20241011	154700	1068086239	1593	1593	1593	1593	0
216	20241011	154600	1068086239	1593	1593	1593	1593	0
217	20241011	154500	1068086239	1593	1593	1593	1593	0
218	20241011	154400	1068086239	1593	1593	1593	1593	0
219	20241011	154300	1068086239	1593	1593	1593	1593	0
220	20241011	154200	1068086239	1593	1593	1593	1593	0
221	20241011	154100	1068086239	1593	1593	1593	1593	0
222	20241011	154000	1068086239	1593	1593	1593	1593	0
223	20241011	153900	1068086239	1593	1593	1593	1593	0
224	20241011	153800	1068086239	1593	1593	1593	1593	0
225	20241011	153700	1068086239	1593	1593	1593	1593	0
226	20241011	153600	1068086239	1593	1593	1593	1593	0
227	20241011	153500	1068086239	1593	1593	1593	1593	0
228	20241011	153400	1068086239	1593	1593	1593	1593	0
229	20241011	153300	1068086239	1593	1593	1593	1593	0
230	20241011	153200	1068086239	1593	1593	1593	1593	0
231	20241011	153100	1068086239	1593	1593	1593	1593	0
232	20241011	153000	1068086239	1593	1593	1593	1593	66480
233	20241011	152900	962183599	1593	1593	1593	1593	0
234	20241011	152800	962183599	1593	1593	1593	1593	0
235	20241011	152700	962183599	1593	1593	1593	1593	0
236	20241011	152600	962183599	1593	1593	1593	1593	0
237	20241011	152500	962183599	1593	1593	1593	1593	0
238	20241011	152400	962183599	1593	1593	1593	1593	0
239	20241011	152300	962183599	1593	1593	1593	1593	0
240	20241011	152200	962183599	1593	1593	1593	1593	0
241	20241011	152100	962183599	1593	1593	1593	1593	0
242	20241011	152000	962183599	1593	1593	1593	1593	0
243	20241011	151900	962183599	1593	1598	1598	1593	12906
244	20241011	151800	941608208	1598	1598	1598	1598	0
245	20241011	151700	941608208	1598	1597	1598	1597	641
246	20241011	151600	940583982	1597	1598	1598	1594	3629
247	20241011	151500	934791309	1597	1598	1598	1597	2747
248	20241011	151400	930401604	1597	1597	1597	1597	1007
249	20241011	151300	928793425	1597	1597	1597	1597	2699
250	20241011	151200	924483122	1597	1598	1598	1595	2762
251	20241011	151100	920075487	1598	1598	1598	1598	1761
252	20241011	151000	917261409	1595	1598	1598	1595	1759
253	20241011	150900	914450637	1598	1598	1598	1597	9866
254	20241011	150800	898688426	1598	1598	1598	1598	1995
255	20241011	150700	895500416	1598	1598	1598	1594	672
256	20241011	150600	894426680	1598	1597	1598	1597	4389
257	20241011	150500	887413581	1597	1597	1597	1597	1620
258	20241011	150400	884826441	1596	1596	1597	1596	1824
259	20241011	150300	881914717	1596	1596	1596	1595	2535
260	20241011	150200	877871019	1596	1597	1597	1596	2454
261	20241011	150100	873953816	1597	1597	1597	1597	2524
262	20241011	150000	869922988	1597	1598	1598	1597	2018
263	20241011	145900	866700082	1597	1597	1597	1597	2671
264	20241011	145800	862434495	1597	1597	1597	1596	8798
265	20241011	145700	848387049	1597	1598	1598	1597	1466
266	20241011	145600	846044686	1598	1598	1598	1598	1282
267	20241011	145500	843996050	1598	1599	1599	1598	5084
268	20241011	145400	835870176	1598	1598	1598	1598	1081
269	20241011	145300	834142738	1598	1598	1598	1597	838
270	20241011	145200	832803639	1598	1598	1598	1598	1353
271	20241011	145100	830641545	1598	1597	1598	1597	2432
272	20241011	145000	826756122	1597	1596	1597	1596	1098
273	20241011	144900	825002697	1596	1596	1596	1596	93
274	20241011	144800	824854269	1596	1596	1596	1596	4
275	20241011	144700	824847885	1597	1597	1597	1597	840
276	20241011	144600	823506405	1597	1598	1598	1597	2352
277	20241011	144500	819747910	1599	1599	1599	1599	36
278	20241011	144400	819690346	1599	1597	1599	1597	731
279	20241011	144300	818521519	1596	1596	1596	1596	1122
280	20241011	144200	816730807	1596	1598	1598	1596	1525
281	20241011	144100	814293867	1599	1599	1599	1599	1104
282	20241011	144000	812528571	1599	1598	1599	1598	1547
283	20241011	143900	810055038	1598	1598	1598	1598	3374
284	20241011	143800	804663386	1597	1595	1597	1595	479
285	20241011	143700	803899095	1595	1593	1595	1593	1001
286	20241011	143600	802302502	1593	1593	1593	1593	0
287	20241011	143500	802302502	1593	1593	1593	1593	0
288	20241011	143400	802302502	1593	1593	1593	1593	0
289	20241011	143300	802302502	1593	1593	1593	1593	0
290	20241011	143200	802302502	1593	1593	1593	1593	500
291	20241011	143100	801506002	1593	1593	1593	1593	0
292	20241011	143000	801506002	1593	1596	1596	1593	1535
293	20241011	142900	799056474	1596	1596	1596	1596	100
294	20241011	142800	798896874	1596	1596	1596	1596	1698
295	20241011	142700	796186866	1596	1593	1596	1593	53
296	20241011	142600	796102434	1593	1592	1593	1592	1317
297	20241011	142500	794005706	1592	1592	1592	1592	0
298	20241011	142400	794005706	1592	1592	1592	1592	1261
299	20241011	142300	791998194	1592	1592	1592	1592	1840
300	20241011	142200	789068914	1592	1589	1592	1589	69
301	20241011	142100	788959219	1592	1591	1592	1591	2001
302	20241011	142000	785774145	1591	1591	1591	1591	1863
303	20241011	141900	782810112	1591	1590	1591	1590	3938
304	20241011	141800	776544758	1589	1590	1590	1589	185
305	20241011	141700	776250615	1591	1591	1591	1591	1045
306	20241011	141600	774588020	1590	1590	1590	1590	2009
307	20241011	141500	771393710	1590	1590	1590	1590	1308
308	20241011	141400	769313990	1590	1591	1591	1590	4300
309	20241011	141300	762475831	1591	1592	1592	1591	539
310	20241011	141200	761617988	1592	1593	1593	1592	3645
311	20241011	141100	755815130	1593	1593	1593	1593	333
312	20241011	141000	755284661	1592	1592	1592	1592	1
313	20241011	140900	755283069	1593	1593	1593	1591	3324
314	20241011	140800	749991619	1593	1595	1595	1593	4342
315	20241011	140700	743069517	1595	1596	1596	1595	2386
316	20241011	140600	739261975	1596	1596	1596	1596	1
317	20241011	140500	739260379	1596	1594	1596	1594	803
318	20241011	140400	737979554	1594	1594	1594	1594	1027
319	20241011	140300	736342516	1594	1594	1594	1594	33
320	20241011	140200	736289914	1593	1594	1594	1593	108
321	20241011	140100	736117763	1595	1597	1597	1595	1394
322	20241011	140000	733893474	1597	1597	1597	1597	1568
323	20241011	135900	731389378	1597	1597	1597	1597	2624
324	20241011	135800	727198850	1597	1597	1597	1597	12
325	20241011	135700	727179686	1597	1597	1597	1597	676
326	20241011	135600	726100114	1597	1597	1597	1597	2838
327	20241011	135500	721567828	1598	1597	1598	1597	2255
328	20241011	135400	717965082	1597	1600	1601	1597	10095
329	20241011	135300	701838792	1600	1600	1600	1600	1380
330	20241011	135200	699630792	1600	1600	1600	1600	896
331	20241011	135100	698197192	1600	1600	1600	1600	3226
332	20241011	135000	693035592	1600	1600	1600	1600	0
333	20241011	134900	693035592	1600	1600	1600	1600	2094
334	20241011	134800	689685192	1600	1600	1600	1600	2510
335	20241011	134700	685669192	1600	1600	1600	1600	500
336	20241011	134600	684869192	1600	1600	1600	1600	565
337	20241011	134500	683965192	1601	1602	1602	1601	4875
338	20241011	134400	676157750	1602	1602	1602	1602	2130
339	20241011	134300	672745490	1602	1602	1602	1602	243
340	20241011	134200	672356204	1602	1603	1603	1602	5570
341	20241011	134100	663433061	1604	1604	1604	1604	2230
342	20241011	134000	659856141	1604	1604	1604	1604	1707
343	20241011	133900	657118113	1604	1604	1604	1604	0
344	20241011	133800	657118113	1604	1604	1604	1604	2416
345	20241011	133700	653242849	1602	1604	1604	1602	5917
346	20241011	133600	643759583	1604	1604	1604	1604	2202
347	20241011	133500	640227575	1604	1604	1604	1604	6779
348	20241011	133400	629354059	1604	1604	1604	1604	7177
349	20241011	133300	617842151	1604	1605	1605	1604	7097
350	20241011	133200	606457086	1606	1605	1606	1605	1011
351	20241011	133100	604834430	1605	1605	1605	1605	50
352	20241011	133000	604754180	1605	1605	1605	1605	2040
353	20241011	132900	601479980	1605	1605	1605	1605	1039
354	20241011	132800	599812385	1605	1605	1606	1605	1952
355	20241011	132700	596679424	1605	1605	1605	1605	250
356	20241011	132600	596278174	1605	1605	1605	1605	1799
357	20241011	132500	593390779	1605	1605	1605	1605	2035
358	20241011	132400	590124604	1604	1604	1604	1604	5
359	20241011	132300	590116584	1604	1605	1605	1604	1246
360	20241011	132200	588117237	1605	1605	1605	1605	1112
361	20241011	132100	586332477	1605	1605	1605	1605	1345
362	20241011	132000	584173752	1605	1604	1605	1604	345
363	20241011	131900	583620218	1605	1604	1605	1604	1028
364	20241011	131800	581970286	1605	1605	1605	1605	847
365	20241011	131700	580610851	1605	1605	1605	1605	1445
366	20241011	131600	578291626	1605	1605	1605	1605	30
367	20241011	131500	578243476	1604	1604	1604	1604	0
368	20241011	131400	578243476	1604	1604	1604	1604	622
369	20241011	131300	577245788	1604	1604	1604	1604	1485
370	20241011	131200	574863848	1604	1604	1604	1604	0
371	20241011	131100	574863848	1604	1604	1604	1604	0
372	20241011	131000	574863848	1604	1604	1604	1604	100
373	20241011	130900	574703448	1605	1605	1605	1605	1677
374	20241011	130800	572011863	1605	1605	1605	1605	4
375	20241011	130700	572005443	1604	1604	1604	1604	126
376	20241011	130600	571803339	1604	1604	1604	1604	200
377	20241011	130500	571482539	1604	1604	1604	1604	0
378	20241011	130400	571482539	1604	1604	1604	1604	251
379	20241011	130300	571079935	1604	1604	1604	1604	1000
380	20241011	130200	569475935	1604	1604	1604	1604	0
381	20241011	130100	569475935	1604	1604	1604	1604	220
382	20241011	130000	569123055	1604	1604	1604	1604	700
383	20241011	125900	568000255	1605	1605	1605	1605	1239
384	20241011	125800	566011660	1605	1605	1605	1605	2114
385	20241011	125700	562618690	1605	1605	1605	1605	695
386	20241011	125600	561503215	1605	1605	1605	1605	1463
387	20241011	125500	559155100	1605	1605	1605	1605	987
388	20241011	125400	557570965	1605	1605	1605	1605	2162
389	20241011	125300	554100955	1605	1605	1605	1605	246
390	20241011	125200	553706125	1605	1605	1605	1605	733
391	20241011	125100	552529660	1605	1605	1605	1605	1000
392	20241011	125000	550924660	1605	1605	1605	1605	1432
393	20241011	124900	548626300	1605	1605	1605	1605	0
394	20241011	124800	548626300	1605	1604	1605	1604	1061
395	20241011	124700	546923396	1604	1604	1604	1604	0
396	20241011	124600	546923396	1604	1604	1604	1604	49
397	20241011	124500	546844800	1604	1604	1604	1604	50
398	20241011	124400	546764600	1604	1605	1605	1604	623
399	20241011	124300	545765202	1605	1605	1605	1605	1297
400	20241011	124200	543683517	1605	1605	1605	1605	1328
401	20241011	124100	541552077	1605	1605	1605	1605	833
402	20241011	124000	540215112	1605	1605	1605	1605	950
403	20241011	123900	538690362	1605	1605	1605	1605	2100
404	20241011	123800	535319862	1605	1605	1605	1605	1603
405	20241011	123700	532747047	1605	1605	1605	1605	225
406	20241011	123600	532385922	1605	1604	1605	1604	5748
407	20241011	123500	523164891	1604	1604	1604	1604	3520
408	20241011	123400	517518811	1605	1605	1605	1605	1149
409	20241011	123300	515674666	1605	1605	1605	1605	0
410	20241011	123200	515674666	1605	1605	1605	1605	1906
411	20241011	123100	512615536	1605	1605	1605	1605	1331
412	20241011	123000	510479281	1605	1605	1605	1605	0
413	20241011	122900	510479281	1605	1605	1605	1605	914
414	20241011	122800	509012311	1605	1605	1605	1605	2301
415	20241011	122700	505319206	1604	1604	1604	1604	0
416	20241011	122600	505319206	1604	1604	1604	1604	2493
417	20241011	122500	501320434	1604	1604	1604	1604	11
418	20241011	122400	501302790	1605	1605	1605	1605	1698
419	20241011	122300	498577500	1605	1606	1606	1605	1614
420	20241011	122200	495987029	1606	1606	1606	1606	13
421	20241011	122100	495966151	1605	1605	1605	1604	2706
422	20241011	122000	491624021	1605	1605	1605	1605	2002
423	20241011	121900	488410811	1605	1605	1605	1605	2501
424	20241011	121800	484396706	1605	1605	1605	1605	0
425	20241011	121700	484396706	1605	1605	1605	1605	1522
426	20241011	121600	481953896	1605	1605	1605	1605	1121
427	20241011	121500	480154691	1605	1605	1605	1605	1421
428	20241011	121400	477873986	1605	1605	1605	1605	146
429	20241011	121300	477639656	1605	1605	1605	1605	1113
430	20241011	121200	475853291	1605	1605	1605	1605	1364
431	20241011	121100	473664071	1605	1605	1605	1605	937
432	20241011	121000	472160186	1605	1605	1605	1605	1098
433	20241011	120900	470397896	1604	1604	1604	1604	52
434	20241011	120800	470314488	1605	1605	1605	1605	1339
435	20241011	120700	468165393	1605	1605	1605	1605	1116
436	20241011	120600	466374213	1605	1605	1605	1605	0
437	20241011	120500	466374213	1605	1605	1605	1605	2524
438	20241011	120400	462323193	1605	1605	1605	1605	1769
439	20241011	120300	459483948	1605	1605	1605	1605	3921
440	20241011	120200	453190743	1605	1605	1605	1605	1460
441	20241011	120100	450847443	1605	1605	1605	1605	0
442	20241011	120000	450847443	1605	1605	1605	1605	0
443	20241011	115900	450847443	1605	1605	1605	1605	1512
444	20241011	115800	448420683	1605	1605	1605	1605	1651
445	20241011	115700	445770828	1606	1606	1606	1606	3712
446	20241011	115600	439809356	1605	1605	1605	1605	1600
447	20241011	115500	437241356	1605	1605	1605	1605	880
448	20241011	115400	435828956	1605	1605	1605	1605	0
449	20241011	115300	435828956	1605	1606	1606	1605	1158
450	20241011	115200	433970066	1606	1605	1606	1605	1500
451	20241011	115100	431562496	1606	1605	1606	1605	1590
452	20241011	115000	429010032	1605	1604	1605	1604	1870
453	20241011	114900	426008912	1605	1605	1605	1605	2488
454	20241011	114800	422015672	1605	1605	1606	1605	1500
455	20241011	114700	419607972	1606	1606	1606	1606	74
456	20241011	114600	419489128	1605	1605	1605	1605	2822
457	20241011	114500	414959818	1605	1605	1606	1605	3102
458	20241011	114400	409981056	1605	1605	1605	1605	200
459	20241011	114300	409660056	1604	1604	1604	1604	0
460	20241011	114200	409660056	1604	1604	1604	1604	0
461	20241011	114100	409660056	1604	1606	1606	1604	1369
462	20241011	114000	407462314	1606	1605	1606	1605	1696
463	20241011	113900	404739734	1605	1605	1605	1605	1307
464	20241011	113800	402641999	1605	1605	1605	1605	924
465	20241011	113700	401158979	1605	1605	1605	1605	2216
466	20241011	113600	397602299	1605	1605	1605	1605	386
467	20241011	113500	396982769	1605	1605	1605	1605	4108
468	20241011	113400	390389429	1605	1605	1605	1605	4000
469	20241011	113300	383969429	1605	1605	1606	1605	9634
470	20241011	113200	368506428	1605	1605	1605	1605	1500
471	20241011	113100	366098928	1606	1605	1606	1605	1600
472	20241011	113000	363530828	1605	1605	1606	1605	10
473	20241011	112900	363514773	1606	1606	1606	1606	0
474	20241011	112800	363514773	1606	1606	1606	1606	700
475	20241011	112700	362390573	1606	1606	1606	1606	0
476	20241011	112600	362390573	1606	1606	1606	1606	390
477	20241011	112500	361764233	1606	1606	1606	1606	579
478	20241011	112400	360834359	1606	1606	1606	1606	479
479	20241011	112300	360065085	1605	1606	1606	1605	6239
480	20241011	112200	350050909	1606	1607	1607	1606	51
481	20241011	112100	349968962	1608	1608	1608	1608	748
482	20241011	112000	348766178	1608	1606	1608	1606	8268
483	20241011	111900	335478637	1606	1606	1606	1606	444
484	20241011	111800	334765573	1606	1606	1606	1606	15
485	20241011	111700	334741483	1606	1606	1606	1606	671
486	20241011	111600	333663857	1605	1605	1605	1605	0
487	20241011	111500	333663857	1605	1605	1605	1605	1005
488	20241011	111400	332050832	1605	1606	1606	1605	320
489	20241011	111300	331536919	1606	1606	1606	1606	733
490	20241011	111200	330359721	1606	1603	1606	1603	8215
491	20241011	111100	317169584	1603	1603	1603	1603	0
492	20241011	111000	317169584	1603	1605	1605	1603	3000
493	20241011	110900	312358584	1603	1604	1604	1603	2224
494	20241011	110800	308791293	1604	1604	1604	1604	2
495	20241011	110700	308788085	1605	1605	1605	1603	4054
496	20241011	110600	302282707	1605	1605	1605	1602	5182
497	20241011	110500	293976953	1605	1605	1605	1605	3222
498	20241011	110400	288805643	1606	1606	1606	1606	10
499	20241011	110300	288789583	1606	1606	1606	1606	5
500	20241011	110200	288781553	1603	1605	1606	1603	2071
501	20241011	110100	285457612	1605	1605	1605	1605	26822
502	20241011	110000	242408302	1606	1606	1606	1606	100
503	20241011	105900	242247702	1605	1606	1606	1605	34
504	20241011	105800	242193099	1606	1606	1606	1606	233
505	20241011	105700	241818901	1606	1606	1606	1606	200
506	20241011	105600	241497701	1607	1607	1607	1607	263
507	20241011	105500	241075060	1607	1607	1607	1607	139
508	20241011	105400	240851687	1608	1609	1609	1608	613
509	20241011	105300	239865381	1610	1610	1610	1610	0
510	20241011	105200	239865381	1610	1610	1610	1610	100
511	20241011	105100	239704381	1610	1610	1610	1610	0
512	20241011	105000	239704381	1610	1610	1610	1610	0
513	20241011	104900	239704381	1610	1610	1610	1610	0
514	20241011	104800	239704381	1610	1610	1610	1610	100
515	20241011	104700	239543381	1610	1607	1610	1607	2
516	20241011	104600	239540164	1610	1610	1610	1610	0
517	20241011	104500	239540164	1610	1606	1610	1606	3433
518	20241011	104400	234013829	1605	1605	1605	1605	112
519	20241011	104300	233834069	1606	1607	1607	1606	1486
520	20241011	104200	231447501	1607	1607	1607	1607	349
521	20241011	104100	230886658	1607	1610	1610	1607	216
522	20241011	104000	230539198	1613	1611	1613	1611	3733
523	20241011	103900	224518344	1611	1610	1613	1610	1130
524	20241011	103800	222697118	1611	1611	1611	1611	2193
525	20241011	103700	219164195	1611	1607	1611	1607	15034
526	20241011	103600	194983944	1606	1605	1606	1605	6112
527	20241011	103500	185171206	1604	1603	1604	1603	2549
528	20241011	103400	181083611	1603	1601	1603	1601	1590
529	20241011	103300	178536094	1601	1598	1601	1598	250
530	20241011	103200	178136591	1598	1598	1598	1598	0
531	20241011	103100	178136591	1598	1600	1600	1598	197
532	20241011	103000	177821493	1600	1600	1602	1600	10195
533	20241011	102900	161498465	1601	1600	1601	1600	1300
534	20241011	102800	159418395	1600	1600	1600	1600	2002
535	20241011	102700	156215195	1600	1598	1600	1598	8000
536	20241011	102600	143420369	1598	1598	1599	1598	2413
537	20241011	102500	139562202	1598	1599	1599	1598	1711
538	20241011	102400	136826315	1599	1599	1599	1599	60
539	20241011	102300	136730375	1598	1597	1598	1597	1711
540	20241011	102200	133996200	1597	1596	1598	1596	988
541	20241011	102100	132418362	1596	1595	1596	1595	701
542	20241011	102000	131300254	1595	1595	1595	1595	25
543	20241011	101900	131260379	1595	1595	1595	1595	21
544	20241011	101800	131226884	1595	1595	1595	1595	0
545	20241011	101700	131226884	1595	1595	1595	1595	0
546	20241011	101600	131226884	1595	1595	1595	1595	0
547	20241011	101500	131226884	1595	1595	1595	1594	823
548	20241011	101400	129914202	1594	1594	1594	1593	4058
549	20241011	101300	123449793	1593	1593	1594	1593	5109
550	20241011	101200	115311155	1594	1593	1594	1592	84
551	20241011	101100	115177319	1593	1593	1593	1593	251
552	20241011	101000	114777476	1595	1593	1595	1593	1984
553	20241011	100900	111616881	1592	1592	1592	1592	80
554	20241011	100800	111489521	1593	1593	1593	1593	0
555	20241011	100700	111489521	1593	1597	1597	1593	6743
556	20241011	100600	100746702	1597	1595	1597	1595	4158
557	20241011	100500	94113463	1595	1594	1595	1594	10
558	20241011	100400	94097517	1594	1594	1594	1594	606
559	20241011	100300	93131553	1595	1595	1595	1595	0
560	20241011	100200	93131553	1595	1594	1595	1594	220
561	20241011	100100	92780872	1593	1593	1593	1593	2520
562	20241011	100000	88766512	1595	1594	1595	1594	700
563	20241011	095900	87650026	1595	1593	1595	1593	4439
564	20241011	095800	80573018	1593	1592	1593	1592	678
565	20241011	095700	79493562	1592	1592	1592	1592	1
566	20241011	095600	79491970	1592	1590	1592	1590	70
567	20241011	095500	79380630	1592	1592	1592	1592	0
568	20241011	095400	79380630	1592	1592	1592	1592	752
569	20241011	095300	78183446	1592	1593	1593	1592	783
570	20241011	095200	76936707	1593	1592	1593	1592	609
571	20241011	095100	75967172	1592	1591	1592	1589	1291
572	20241011	095000	73914806	1591	1591	1591	1591	0
573	20241011	094900	73914806	1591	1591	1591	1591	129
574	20241011	094800	73709567	1590	1590	1590	1590	21
575	20241011	094700	73676177	1590	1590	1590	1590	50
576	20241011	094600	73596677	1588	1588	1588	1588	0
577	20241011	094500	73596677	1588	1590	1590	1588	2301
578	20241011	094400	69940545	1590	1590	1591	1590	1298
579	20241011	094300	67876724	1590	1593	1593	1589	2517
580	20241011	094200	63875079	1593	1593	1593	1590	437
581	20241011	094100	63180143	1592	1592	1592	1592	13
582	20241011	094000	63159447	1592	1592	1593	1592	331
583	20241011	093900	62632494	1592	1592	1592	1592	2
584	20241011	093800	62629310	1592	1592	1592	1592	1009
585	20241011	093700	61022982	1592	1592	1592	1592	1503
586	20241011	093600	58630206	1592	1586	1592	1586	2743
587	20241011	093500	54277118	1586	1586	1586	1586	89
588	20241011	093400	54135964	1585	1588	1588	1585	4352
589	20241011	093300	47234150	1589	1591	1591	1589	1004
590	20241011	093200	45638289	1591	1591	1591	1588	376
591	20241011	093100	45040373	1592	1592	1592	1592	555
592	20241011	093000	44156813	1592	1588	1592	1588	3
593	20241011	092900	44152045	1592	1592	1592	1592	0
594	20241011	092800	44152045	1592	1592	1592	1592	0
595	20241011	092700	44152045	1592	1592	1592	1592	0
596	20241011	092600	44152045	1592	1590	1592	1586	314
597	20241011	092500	43653573	1586	1586	1586	1586	156
598	20241011	092400	43406157	1588	1587	1588	1587	42
599	20241011	092300	43339488	1586	1586	1586	1586	0
600	20241011	092200	43339488	1586	1586	1586	1586	212
601	20241011	092100	43003256	1586	1590	1590	1586	1783
602	20241011	092000	40169884	1591	1592	1592	1591	52
603	20241011	091900	40087102	1592	1592	1592	1592	106
604	20241011	091800	39918350	1589	1589	1589	1589	4
605	20241011	091700	39911994	1592	1592	1592	1592	1034
606	20241011	091600	38265866	1592	1591	1593	1591	2923
607	20241011	091500	33614486	1591	1588	1591	1588	538
608	20241011	091400	32759064	1588	1590	1590	1588	143
609	20241011	091300	32531820	1591	1591	1591	1591	264
610	20241011	091200	32111796	1592	1592	1592	1592	200
611	20241011	091100	31793396	1592	1592	1592	1592	2
612	20241011	091000	31790212	1592	1589	1592	1588	65
613	20241011	090900	31686837	1590	1588	1590	1588	4265
614	20241011	090800	24906270	1587	1586	1587	1586	769
615	20241011	090700	23686622	1583	1584	1584	1582	432
616	20241011	090600	23002856	1584	1584	1586	1584	8
617	20241011	090500	22990181	1587	1584	1587	1580	1308
618	20241011	090400	20921526	1584	1584	1584	1584	0
619	20241011	090300	20921526	1584	1580	1584	1580	677
620	20241011	090200	19849338	1580	1580	1580	1580	55
621	20241011	090100	19762438	1585	1581	1586	1579	10227
622	20241011	090000	3553598	1585	1580	1585	1580	2191