KissMeData/074610/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195300	529778674	1656	1656	1656	1656	4492
3	20241011	195200	529778674	1656	1656	1656	1656	0
4	20241011	195100	529778674	1656	1656	1656	1656	0
5	20241011	195000	529778674	1656	1656	1656	1656	0
6	20241011	194900	529778674	1656	1656	1656	1656	0
7	20241011	194800	529778674	1656	1656	1656	1656	0
8	20241011	194700	529778674	1656	1656	1656	1656	0
9	20241011	194600	529778674	1656	1656	1656	1656	0
10	20241011	194500	529778674	1656	1656	1656	1656	0
11	20241011	194400	529778674	1656	1656	1656	1656	0
12	20241011	194300	529778674	1656	1656	1656	1656	0
13	20241011	194200	529778674	1656	1656	1656	1656	0
14	20241011	194100	529778674	1656	1656	1656	1656	0
15	20241011	194000	529778674	1656	1656	1656	1656	0
16	20241011	193900	529778674	1656	1656	1656	1656	0
17	20241011	193800	529778674	1656	1656	1656	1656	0
18	20241011	193700	529778674	1656	1656	1656	1656	0
19	20241011	193600	529778674	1656	1656	1656	1656	0
20	20241011	193500	529778674	1656	1656	1656	1656	0
21	20241011	193400	529778674	1656	1656	1656	1656	0
22	20241011	193300	529778674	1656	1656	1656	1656	0
23	20241011	193200	529778674	1656	1656	1656	1656	0
24	20241011	193100	529778674	1656	1656	1656	1656	0
25	20241011	193000	529778674	1656	1656	1656	1656	0
26	20241011	192900	529778674	1656	1656	1656	1656	0
27	20241011	192800	529778674	1656	1656	1656	1656	0
28	20241011	192700	529778674	1656	1656	1656	1656	0
29	20241011	192600	529778674	1656	1656	1656	1656	0
30	20241011	192500	529778674	1656	1656	1656	1656	0
31	20241011	192400	529778674	1656	1656	1656	1656	0
32	20241011	192300	529778674	1656	1656	1656	1656	4492
33	20241011	192200	529778674	1656	1656	1656	1656	0
34	20241011	192100	529778674	1656	1656	1656	1656	0
35	20241011	192000	529778674	1656	1656	1656	1656	0
36	20241011	191900	529778674	1656	1656	1656	1656	0
37	20241011	191800	529778674	1656	1656	1656	1656	0
38	20241011	191700	529778674	1656	1656	1656	1656	0
39	20241011	191600	529778674	1656	1656	1656	1656	0
40	20241011	191500	529778674	1656	1656	1656	1656	0
41	20241011	191400	529778674	1656	1656	1656	1656	0
42	20241011	191300	529778674	1656	1656	1656	1656	0
43	20241011	191200	529778674	1656	1656	1656	1656	0
44	20241011	191100	529778674	1656	1656	1656	1656	0
45	20241011	191000	529778674	1656	1656	1656	1656	0
46	20241011	190900	529778674	1656	1656	1656	1656	0
47	20241011	190800	529778674	1656	1656	1656	1656	0
48	20241011	190700	529778674	1656	1656	1656	1656	0
49	20241011	190600	529778674	1656	1656	1656	1656	0
50	20241011	190500	529778674	1656	1656	1656	1656	0
51	20241011	190400	529778674	1656	1656	1656	1656	0
52	20241011	190300	529778674	1656	1656	1656	1656	0
53	20241011	190200	529778674	1656	1656	1656	1656	0
54	20241011	190100	529778674	1656	1656	1656	1656	0
55	20241011	190000	529778674	1656	1656	1656	1656	0
56	20241011	185900	529778674	1656	1656	1656	1656	0
57	20241011	185800	529778674	1656	1656	1656	1656	0
58	20241011	185700	529778674	1656	1656	1656	1656	0
59	20241011	185600	529778674	1656	1656	1656	1656	0
60	20241011	185500	529778674	1656	1656	1656	1656	0
61	20241011	185400	529778674	1656	1656	1656	1656	0
62	20241011	185300	529778674	1656	1656	1656	1656	4492
63	20241011	185200	529778674	1656	1656	1656	1656	0
64	20241011	185100	529778674	1656	1656	1656	1656	0
65	20241011	185000	529778674	1656	1656	1656	1656	0
66	20241011	184900	529778674	1656	1656	1656	1656	0
67	20241011	184800	529778674	1656	1656	1656	1656	0
68	20241011	184700	529778674	1656	1656	1656	1656	0
69	20241011	184600	529778674	1656	1656	1656	1656	0
70	20241011	184500	529778674	1656	1656	1656	1656	0
71	20241011	184400	529778674	1656	1656	1656	1656	0
72	20241011	184300	529778674	1656	1656	1656	1656	0
73	20241011	184200	529778674	1656	1656	1656	1656	0
74	20241011	184100	529778674	1656	1656	1656	1656	0
75	20241011	184000	529778674	1656	1656	1656	1656	0
76	20241011	183900	529778674	1656	1656	1656	1656	0
77	20241011	183800	529778674	1656	1656	1656	1656	0
78	20241011	183700	529778674	1656	1656	1656	1656	0
79	20241011	183600	529778674	1656	1656	1656	1656	0
80	20241011	183500	529778674	1656	1656	1656	1656	0
81	20241011	183400	529778674	1656	1656	1656	1656	0
82	20241011	183300	529778674	1656	1656	1656	1656	0
83	20241011	183200	529778674	1656	1656	1656	1656	0
84	20241011	183100	529778674	1656	1656	1656	1656	0
85	20241011	183000	529778674	1656	1656	1656	1656	0
86	20241011	182900	529778674	1656	1656	1656	1656	0
87	20241011	182800	529778674	1656	1656	1656	1656	0
88	20241011	182700	529778674	1656	1656	1656	1656	0
89	20241011	182600	529778674	1656	1656	1656	1656	0
90	20241011	182500	529778674	1656	1656	1656	1656	0
91	20241011	182400	529778674	1656	1656	1656	1656	0
92	20241011	182300	529778674	1656	1656	1656	1656	4492
93	20241011	182200	529778674	1656	1656	1656	1656	0
94	20241011	182100	529778674	1656	1656	1656	1656	0
95	20241011	182000	529778674	1656	1656	1656	1656	0
96	20241011	181900	529778674	1656	1656	1656	1656	0
97	20241011	181800	529778674	1656	1656	1656	1656	0
98	20241011	181700	529778674	1656	1656	1656	1656	0
99	20241011	181600	529778674	1656	1656	1656	1656	0
100	20241011	181500	529778674	1656	1656	1656	1656	0
101	20241011	181400	529778674	1656	1656	1656	1656	0
102	20241011	181300	529778674	1656	1656	1656	1656	0
103	20241011	181200	529778674	1656	1656	1656	1656	0
104	20241011	181100	529778674	1656	1656	1656	1656	0
105	20241011	181000	529778674	1656	1656	1656	1656	0
106	20241011	180900	529778674	1656	1656	1656	1656	0
107	20241011	180800	529778674	1656	1656	1656	1656	0
108	20241011	180700	529778674	1656	1656	1656	1656	0
109	20241011	180600	529778674	1656	1656	1656	1656	0
110	20241011	180500	529778674	1656	1656	1656	1656	0
111	20241011	180400	529778674	1656	1656	1656	1656	0
112	20241011	180300	529778674	1656	1656	1656	1656	0
113	20241011	180200	529778674	1656	1656	1656	1656	0
114	20241011	180100	529778674	1656	1656	1656	1656	0
115	20241011	180000	529778674	1656	1656	1656	1656	0
116	20241011	175900	529778674	1656	1656	1656	1656	0
117	20241011	175800	529778674	1656	1656	1656	1656	0
118	20241011	175700	529778674	1656	1656	1656	1656	0
119	20241011	175600	529778674	1656	1656	1656	1656	0
120	20241011	175500	529778674	1656	1656	1656	1656	0
121	20241011	175400	529778674	1656	1656	1656	1656	0
122	20241011	175300	529778674	1656	1656	1656	1656	4492
123	20241011	175200	529778674	1656	1656	1656	1656	0
124	20241011	175100	529778674	1656	1656	1656	1656	0
125	20241011	175000	529778674	1656	1656	1656	1656	0
126	20241011	174900	529778674	1656	1656	1656	1656	0
127	20241011	174800	529778674	1656	1656	1656	1656	0
128	20241011	174700	529778674	1656	1656	1656	1656	0
129	20241011	174600	529778674	1656	1656	1656	1656	0
130	20241011	174500	529778674	1656	1656	1656	1656	0
131	20241011	174400	529778674	1656	1656	1656	1656	0
132	20241011	174300	529778674	1656	1656	1656	1656	0
133	20241011	174200	529778674	1656	1656	1656	1656	0
134	20241011	174100	529778674	1656	1656	1656	1656	0
135	20241011	174000	529778674	1656	1656	1656	1656	0
136	20241011	173900	529778674	1656	1656	1656	1656	0
137	20241011	173800	529778674	1656	1656	1656	1656	0
138	20241011	173700	529778674	1656	1656	1656	1656	0
139	20241011	173600	529778674	1656	1656	1656	1656	0
140	20241011	173500	529778674	1656	1656	1656	1656	0
141	20241011	173400	529778674	1656	1656	1656	1656	0
142	20241011	173300	529778674	1656	1656	1656	1656	0
143	20241011	173200	529778674	1656	1656	1656	1656	0
144	20241011	173100	529778674	1656	1656	1656	1656	0
145	20241011	173000	529778674	1656	1656	1656	1656	0
146	20241011	172900	529778674	1656	1656	1656	1656	0
147	20241011	172800	529778674	1656	1656	1656	1656	0
148	20241011	172700	529778674	1656	1656	1656	1656	0
149	20241011	172600	529778674	1656	1656	1656	1656	0
150	20241011	172500	529778674	1656	1656	1656	1656	0
151	20241011	172400	529778674	1656	1656	1656	1656	0
152	20241011	172300	529778674	1656	1656	1656	1656	4492
153	20241011	172200	529778674	1656	1656	1656	1656	0
154	20241011	172100	529778674	1656	1656	1656	1656	0
155	20241011	172000	529778674	1656	1656	1656	1656	0
156	20241011	171900	529778674	1656	1656	1656	1656	0
157	20241011	171800	529778674	1656	1656	1656	1656	0
158	20241011	171700	529778674	1656	1656	1656	1656	0
159	20241011	171600	529778674	1656	1656	1656	1656	0
160	20241011	171500	529778674	1656	1656	1656	1656	0
161	20241011	171400	529778674	1656	1656	1656	1656	0
162	20241011	171300	529778674	1656	1656	1656	1656	0
163	20241011	171200	529778674	1656	1656	1656	1656	0
164	20241011	171100	529778674	1656	1656	1656	1656	0
165	20241011	171000	529778674	1656	1656	1656	1656	0
166	20241011	170900	529778674	1656	1656	1656	1656	0
167	20241011	170800	529778674	1656	1656	1656	1656	0
168	20241011	170700	529778674	1656	1656	1656	1656	0
169	20241011	170600	529778674	1656	1656	1656	1656	0
170	20241011	170500	529778674	1656	1656	1656	1656	0
171	20241011	170400	529778674	1656	1656	1656	1656	0
172	20241011	170300	529778674	1656	1656	1656	1656	0
173	20241011	170200	529778674	1656	1656	1656	1656	0
174	20241011	170100	529778674	1656	1656	1656	1656	0
175	20241011	170000	529778674	1656	1656	1656	1656	0
176	20241011	165900	529778674	1656	1656	1656	1656	0
177	20241011	165800	529778674	1656	1656	1656	1656	0
178	20241011	165700	529778674	1656	1656	1656	1656	0
179	20241011	165600	529778674	1656	1656	1656	1656	0
180	20241011	165500	529778674	1656	1656	1656	1656	0
181	20241011	165400	529778674	1656	1656	1656	1656	0
182	20241011	165300	529778674	1656	1656	1656	1656	4492
183	20241011	165200	529778674	1656	1656	1656	1656	0
184	20241011	165100	529778674	1656	1656	1656	1656	0
185	20241011	165000	529778674	1656	1656	1656	1656	0
186	20241011	164900	529778674	1656	1656	1656	1656	0
187	20241011	164800	529778674	1656	1656	1656	1656	0
188	20241011	164700	529778674	1656	1656	1656	1656	0
189	20241011	164600	529778674	1656	1656	1656	1656	0
190	20241011	164500	529778674	1656	1656	1656	1656	0
191	20241011	164400	529778674	1656	1656	1656	1656	0
192	20241011	164300	529778674	1656	1656	1656	1656	0
193	20241011	164200	529778674	1656	1656	1656	1656	0
194	20241011	164100	529778674	1656	1656	1656	1656	0
195	20241011	164000	529778674	1656	1656	1656	1656	0
196	20241011	163900	529778674	1656	1656	1656	1656	0
197	20241011	163800	529778674	1656	1656	1656	1656	0
198	20241011	163700	529778674	1656	1656	1656	1656	0
199	20241011	163600	529778674	1656	1656	1656	1656	0
200	20241011	163500	529778674	1656	1656	1656	1656	0
201	20241011	163400	529778674	1656	1656	1656	1656	0
202	20241011	163300	529778674	1656	1656	1656	1656	0
203	20241011	163200	529778674	1656	1656	1656	1656	0
204	20241011	163100	529778674	1656	1656	1656	1656	0
205	20241011	163000	529778674	1656	1656	1656	1656	0
206	20241011	162900	529778674	1656	1656	1656	1656	0
207	20241011	162800	529778674	1656	1656	1656	1656	0
208	20241011	162700	529778674	1656	1656	1656	1656	0
209	20241011	162600	529778674	1656	1656	1656	1656	0
210	20241011	162500	529778674	1656	1656	1656	1656	0
211	20241011	162400	529778674	1656	1656	1656	1656	0
212	20241011	162300	529778674	1656	1656	1656	1656	4492
213	20241011	162200	529778674	1656	1656	1656	1656	0
214	20241011	162100	529778674	1656	1656	1656	1656	0
215	20241011	162000	529778674	1656	1656	1656	1656	0
216	20241011	161900	529778674	1656	1656	1656	1656	0
217	20241011	161800	529778674	1656	1656	1656	1656	0
218	20241011	161700	529778674	1656	1656	1656	1656	0
219	20241011	161600	529778674	1656	1656	1656	1656	0
220	20241011	161500	529778674	1656	1656	1656	1656	0
221	20241011	161400	529778674	1656	1656	1656	1656	0
222	20241011	161300	529778674	1656	1656	1656	1656	0
223	20241011	161200	529778674	1656	1656	1656	1656	0
224	20241011	161100	529778674	1656	1656	1656	1656	0
225	20241011	161000	529778674	1656	1656	1656	1656	0
226	20241011	160900	529778674	1656	1656	1656	1656	0
227	20241011	160800	529778674	1656	1656	1656	1656	0
228	20241011	160700	529778674	1656	1656	1656	1656	0
229	20241011	160600	529778674	1656	1656	1656	1656	0
230	20241011	160500	529778674	1656	1656	1656	1656	0
231	20241011	160400	529778674	1656	1656	1656	1656	0
232	20241011	160300	529778674	1656	1656	1656	1656	0
233	20241011	160200	529778674	1656	1656	1656	1656	0
234	20241011	160100	529778674	1656	1656	1656	1656	0
235	20241011	160000	529778674	1656	1656	1656	1656	0
236	20241011	155900	529778674	1656	1656	1656	1656	0
237	20241011	155800	529778674	1656	1656	1656	1656	0
238	20241011	155700	529778674	1656	1656	1656	1656	0
239	20241011	155600	529778674	1656	1656	1656	1656	0
240	20241011	155500	529778674	1656	1656	1656	1656	0
241	20241011	155400	529778674	1656	1656	1656	1656	0
242	20241011	155300	529778674	1656	1656	1656	1656	4492
243	20241011	155200	529778674	1656	1656	1656	1656	0
244	20241011	155100	529778674	1656	1656	1656	1656	0
245	20241011	155000	529778674	1656	1656	1656	1656	0
246	20241011	154900	529778674	1656	1656	1656	1656	0
247	20241011	154800	529778674	1656	1656	1656	1656	0
248	20241011	154700	529778674	1656	1656	1656	1656	0
249	20241011	154600	529778674	1656	1656	1656	1656	0
250	20241011	154500	529778674	1656	1656	1656	1656	0
251	20241011	154400	529778674	1656	1656	1656	1656	0
252	20241011	154300	529778674	1656	1656	1656	1656	0
253	20241011	154200	529778674	1656	1656	1656	1656	0
254	20241011	154100	529778674	1656	1656	1656	1656	0
255	20241011	154000	529778674	1656	1656	1656	1656	0
256	20241011	153900	529778674	1656	1656	1656	1656	0
257	20241011	153800	529778674	1656	1656	1656	1656	0
258	20241011	153700	529778674	1656	1656	1656	1656	0
259	20241011	153600	529778674	1656	1656	1656	1656	0
260	20241011	153500	529778674	1656	1656	1656	1656	0
261	20241011	153400	529778674	1656	1656	1656	1656	0
262	20241011	153300	529778674	1656	1656	1656	1656	0
263	20241011	153200	529778674	1656	1656	1656	1656	0
264	20241011	153100	529778674	1656	1656	1656	1656	0
265	20241011	153000	529778674	1656	1656	1656	1656	4492
266	20241011	152900	522339922	1656	1656	1656	1656	0
267	20241011	152800	522339922	1656	1656	1656	1656	0
268	20241011	152700	522339922	1656	1656	1656	1656	0
269	20241011	152600	522339922	1656	1656	1656	1656	0
270	20241011	152500	522339922	1656	1656	1656	1656	0
271	20241011	152400	522339922	1656	1656	1656	1656	0
272	20241011	152300	522339922	1656	1656	1656	1656	0
273	20241011	152200	522339922	1656	1656	1656	1656	0
274	20241011	152100	522339922	1656	1656	1656	1656	0
275	20241011	152000	522339922	1656	1656	1656	1656	0
276	20241011	151900	522339922	1656	1656	1668	1656	429
277	20241011	151800	521629464	1656	1668	1668	1656	299
278	20241011	151700	521134254	1656	1656	1656	1656	0
279	20241011	151600	521134254	1656	1667	1667	1656	1635
280	20241011	151500	518417428	1667	1665	1667	1665	1282
281	20241011	151400	516280360	1669	1669	1669	1669	0
282	20241011	151300	516280360	1669	1669	1669	1669	0
283	20241011	151200	516280360	1669	1669	1669	1669	114
284	20241011	151100	516090094	1669	1669	1669	1669	10
285	20241011	151000	516073404	1669	1669	1669	1669	310
286	20241011	150900	515556014	1669	1669	1669	1669	10
287	20241011	150800	515539324	1669	1669	1669	1669	45
288	20241011	150700	515464219	1669	1669	1669	1669	1
289	20241011	150600	515462550	1669	1668	1669	1664	1025
290	20241011	150500	513752754	1670	1670	1670	1670	265
291	20241011	150400	513310204	1670	1670	1670	1670	1
292	20241011	150300	513308534	1663	1663	1663	1663	1827
293	20241011	150200	510270233	1661	1657	1661	1657	4835
294	20241011	150100	502246129	1656	1656	1656	1656	724
295	20241011	150000	501047185	1656	1656	1656	1656	0
296	20241011	145900	501047185	1656	1656	1657	1656	1050
297	20241011	145800	499308285	1652	1652	1652	1652	865
298	20241011	145700	497879305	1652	1652	1652	1652	0
299	20241011	145600	497879305	1652	1655	1655	1652	4774
300	20241011	145500	489988268	1655	1655	1655	1655	110
301	20241011	145400	489806218	1655	1655	1655	1655	100
302	20241011	145300	489640718	1655	1655	1655	1655	1035
303	20241011	145200	487927793	1655	1656	1656	1655	29
304	20241011	145100	487879794	1654	1654	1654	1654	105
305	20241011	145000	487706124	1655	1655	1655	1655	0
306	20241011	144900	487706124	1655	1655	1655	1655	20
307	20241011	144800	487673024	1655	1655	1655	1655	65
308	20241011	144700	487565449	1655	1655	1655	1655	105
309	20241011	144600	487391674	1655	1655	1655	1655	130
310	20241011	144500	487176524	1655	1655	1655	1655	0
311	20241011	144400	487176524	1655	1654	1655	1654	340
312	20241011	144300	486613888	1654	1654	1654	1654	0
313	20241011	144200	486613888	1654	1654	1654	1654	11
314	20241011	144100	486595694	1654	1654	1654	1654	711
315	20241011	144000	485419700	1654	1656	1656	1654	7960
316	20241011	143900	472245975	1655	1655	1655	1655	0
317	20241011	143800	472245975	1655	1655	1655	1655	934
318	20241011	143700	470700205	1656	1655	1656	1655	11
319	20241011	143600	470681990	1656	1656	1656	1656	23
320	20241011	143500	470643902	1656	1656	1656	1656	3
321	20241011	143400	470638934	1656	1656	1656	1656	54
322	20241011	143300	470549510	1655	1655	1655	1655	0
323	20241011	143200	470549510	1655	1655	1655	1655	0
324	20241011	143100	470549510	1655	1655	1655	1655	0
325	20241011	143000	470549510	1655	1656	1656	1655	1316
326	20241011	142900	468371198	1656	1656	1656	1656	0
327	20241011	142800	468371198	1656	1656	1656	1656	0
328	20241011	142700	468371198	1656	1656	1656	1656	29
329	20241011	142600	468323174	1656	1660	1660	1656	402
330	20241011	142500	467657394	1661	1661	1661	1661	2
331	20241011	142400	467654072	1660	1660	1660	1660	0
332	20241011	142300	467654072	1660	1659	1660	1659	3232
333	20241011	142200	462290268	1656	1657	1657	1656	6344
334	20241011	142100	451783104	1657	1657	1657	1657	0
335	20241011	142000	451783104	1657	1657	1657	1657	0
336	20241011	141900	451783104	1657	1656	1657	1656	16
337	20241011	141800	451756603	1656	1656	1656	1656	0
338	20241011	141700	451756603	1656	1656	1656	1656	0
339	20241011	141600	451756603	1656	1656	1656	1656	366
340	20241011	141500	451150507	1656	1656	1656	1656	0
341	20241011	141400	451150507	1656	1656	1656	1656	0
342	20241011	141300	451150507	1656	1656	1656	1656	1
343	20241011	141200	451148851	1656	1655	1656	1655	203
344	20241011	141100	450812783	1656	1659	1659	1656	1175
345	20241011	141000	448866872	1660	1660	1660	1660	5551
346	20241011	140900	439652212	1660	1662	1662	1660	3179
347	20241011	140800	434372594	1663	1663	1663	1662	33
348	20241011	140700	434317732	1662	1663	1663	1662	1085
349	20241011	140600	432514406	1663	1664	1665	1663	912
350	20241011	140500	430997694	1665	1665	1665	1665	91
351	20241011	140400	430846179	1665	1665	1665	1665	0
352	20241011	140300	430846179	1665	1665	1665	1665	1
353	20241011	140200	430844514	1665	1665	1665	1665	3
354	20241011	140100	430839519	1665	1669	1669	1665	606
355	20241011	140000	429830525	1665	1665	1665	1665	35
356	20241011	135900	429772250	1665	1668	1670	1665	341
357	20241011	135800	429204001	1677	1677	1677	1670	1419
358	20241011	135700	426834234	1679	1679	1679	1679	0
359	20241011	135600	426834234	1679	1670	1679	1670	810
360	20241011	135500	425481516	1679	1679	1679	1670	3078
361	20241011	135400	420339533	1671	1673	1673	1671	1500
362	20241011	135300	417831698	1679	1679	1679	1679	2
363	20241011	135200	417828340	1673	1676	1676	1673	3592
364	20241011	135100	411811767	1676	1676	1676	1676	0
365	20241011	135000	411811767	1676	1677	1677	1676	150
366	20241011	134900	411560347	1677	1678	1678	1677	1532
367	20241011	134800	408991180	1677	1680	1680	1677	8
368	20241011	134700	408977749	1680	1680	1680	1680	0
369	20241011	134600	408977749	1680	1680	1680	1678	1932
370	20241011	134500	405734915	1679	1679	1679	1679	0
371	20241011	134400	405734915	1679	1679	1679	1679	102
372	20241011	134300	405563657	1679	1680	1681	1679	527
373	20241011	134200	404678395	1679	1679	1679	1679	0
374	20241011	134100	404678395	1679	1680	1680	1679	205
375	20241011	134000	404334197	1680	1680	1680	1680	360
376	20241011	133900	403729397	1680	1680	1680	1680	298
377	20241011	133800	403228757	1680	1680	1680	1680	1
378	20241011	133700	403227077	1680	1680	1680	1680	500
379	20241011	133600	402387077	1681	1681	1681	1680	701
380	20241011	133500	401208792	1681	1681	1681	1681	149
381	20241011	133400	400958323	1681	1681	1681	1681	2
382	20241011	133300	400954961	1680	1680	1680	1680	9
383	20241011	133200	400939841	1681	1681	1681	1681	1
384	20241011	133100	400938160	1682	1682	1682	1682	0
385	20241011	133000	400938160	1682	1682	1682	1682	0
386	20241011	132900	400938160	1682	1682	1682	1682	1
387	20241011	132800	400936478	1682	1682	1682	1682	100
388	20241011	132700	400768278	1682	1682	1682	1682	300
389	20241011	132600	400263678	1682	1682	1682	1682	202
390	20241011	132500	399923914	1678	1680	1680	1678	1644
391	20241011	132400	397163343	1682	1680	1682	1679	1059
392	20241011	132300	395385173	1682	1682	1682	1682	0
393	20241011	132200	395385173	1682	1682	1682	1682	5
394	20241011	132100	395376763	1682	1680	1682	1679	1002
395	20241011	132000	393694065	1680	1680	1680	1680	72
396	20241011	131900	393573105	1682	1682	1682	1682	1646
397	20241011	131800	390804533	1682	1682	1682	1682	0
398	20241011	131700	390804533	1682	1680	1682	1680	2003
399	20241011	131600	387439487	1682	1681	1682	1681	1301
400	20241011	131500	385252505	1680	1681	1681	1680	51
401	20241011	131400	385166824	1680	1681	1681	1680	21
402	20241011	131300	385131543	1681	1681	1681	1681	0
403	20241011	131200	385131543	1681	1680	1681	1680	204
404	20241011	131100	384788819	1682	1682	1682	1682	0
405	20241011	131000	384788819	1682	1682	1684	1682	1509
406	20241011	130900	382250677	1684	1684	1684	1684	0
407	20241011	130800	382250677	1684	1684	1684	1684	0
408	20241011	130700	382250677	1684	1684	1684	1684	3
409	20241011	130600	382245625	1684	1684	1684	1684	0
410	20241011	130500	382245625	1684	1684	1684	1684	1
411	20241011	130400	382243941	1682	1686	1686	1682	3461
412	20241011	130300	376415757	1685	1685	1686	1685	61
413	20241011	130200	376312970	1685	1685	1685	1685	142
414	20241011	130100	376073700	1686	1685	1686	1685	278
415	20241011	130000	375605268	1687	1687	1687	1687	44
416	20241011	125900	375531040	1687	1687	1687	1687	0
417	20241011	125800	375531040	1687	1687	1687	1684	201
418	20241011	125700	375192130	1687	1686	1687	1686	937
419	20241011	125600	373612339	1684	1686	1686	1684	221
420	20241011	125500	373240053	1686	1686	1686	1686	790
421	20241011	125400	371908113	1684	1684	1684	1684	52
422	20241011	125300	371820545	1686	1685	1686	1684	2044
423	20241011	125200	368378106	1686	1686	1686	1686	55
424	20241011	125100	368285376	1685	1686	1686	1685	97
425	20241011	125000	368121874	1686	1687	1687	1686	47
426	20241011	124900	368042588	1687	1687	1687	1687	44
427	20241011	124800	367968360	1686	1686	1686	1686	8
428	20241011	124700	367954872	1686	1686	1686	1686	43
429	20241011	124600	367882374	1686	1686	1686	1686	54
430	20241011	124500	367791330	1686	1686	1686	1686	44
431	20241011	124400	367717146	1686	1686	1686	1686	44
432	20241011	124300	367642962	1687	1687	1687	1687	5
433	20241011	124200	367634527	1687	1687	1687	1687	44
434	20241011	124100	367560299	1687	1687	1687	1687	45
435	20241011	124000	367484384	1687	1685	1687	1685	45
436	20241011	123900	367408471	1685	1687	1687	1685	51
437	20241011	123800	367322450	1684	1688	1688	1684	46
438	20241011	123700	367244808	1688	1688	1688	1688	0
439	20241011	123600	367244808	1688	1683	1688	1683	64
440	20241011	123500	367136876	1687	1687	1687	1687	81
441	20241011	123400	367000229	1687	1686	1687	1686	394
442	20241011	123300	366335901	1687	1683	1687	1683	45
443	20241011	123200	366259994	1683	1683	1683	1683	5
444	20241011	123100	366251579	1683	1682	1683	1682	1853
445	20241011	123000	363133183	1682	1682	1682	1682	349
446	20241011	122900	362546165	1683	1683	1683	1683	44
447	20241011	122800	362472113	1683	1683	1683	1683	44
448	20241011	122700	362398061	1683	1683	1683	1683	43
449	20241011	122600	362325692	1683	1683	1683	1683	200
450	20241011	122500	361989092	1683	1683	1683	1683	44
451	20241011	122400	361915040	1683	1683	1683	1683	44
452	20241011	122300	361840988	1683	1683	1683	1683	46
453	20241011	122200	361763570	1683	1686	1686	1683	160
454	20241011	122100	361493828	1687	1687	1687	1687	43
455	20241011	122000	361421287	1687	1687	1687	1687	0
456	20241011	121900	361421287	1687	1687	1687	1687	44
457	20241011	121800	361347059	1687	1687	1687	1687	73
458	20241011	121700	361223908	1688	1688	1688	1688	44
459	20241011	121600	361149636	1688	1680	1688	1680	4642
460	20241011	121500	353334499	1680	1680	1680	1680	0
461	20241011	121400	353334499	1680	1680	1680	1680	43
462	20241011	121300	353262259	1681	1681	1681	1681	44
463	20241011	121200	353188295	1674	1681	1681	1674	94
464	20241011	121100	353030631	1674	1680	1680	1674	694
465	20241011	121000	351865011	1674	1680	1680	1674	64
466	20241011	120900	351757611	1680	1680	1680	1680	0
467	20241011	120800	351757611	1680	1680	1680	1680	363
468	20241011	120700	351147771	1680	1680	1680	1680	59
469	20241011	120600	351048651	1680	1680	1680	1680	44
470	20241011	120500	350974731	1681	1681	1681	1681	44
471	20241011	120400	350900767	1681	1681	1681	1681	44
472	20241011	120300	350826803	1681	1681	1681	1681	0
473	20241011	120200	350826803	1681	1681	1681	1681	104
474	20241011	120100	350651979	1681	1680	1681	1680	1144
475	20241011	120000	348730058	1680	1680	1680	1680	44
476	20241011	115900	348656138	1680	1680	1680	1680	245
477	20241011	115800	348244538	1680	1680	1680	1680	341
478	20241011	115700	347671658	1680	1680	1680	1680	2926
479	20241011	115600	342755978	1680	1680	1680	1680	46
480	20241011	115500	342678698	1680	1674	1680	1674	46
481	20241011	115400	342601424	1680	1679	1680	1679	117
482	20241011	115300	342404937	1679	1679	1679	1678	272
483	20241011	115200	341948252	1679	1679	1679	1679	55
484	20241011	115100	341855907	1680	1680	1680	1680	0
485	20241011	115000	341855907	1680	1680	1680	1680	44
486	20241011	114900	341781987	1680	1680	1680	1680	43
487	20241011	114800	341709747	1680	1680	1680	1680	46
488	20241011	114700	341632467	1680	1680	1680	1680	49
489	20241011	114600	341550147	1679	1679	1679	1679	229
490	20241011	114500	341165656	1679	1679	1679	1679	20
491	20241011	114400	341132076	1680	1680	1680	1680	44
492	20241011	114300	341058156	1680	1680	1680	1680	43
493	20241011	114200	340985916	1680	1670	1680	1670	7458
494	20241011	114100	328520110	1670	1670	1670	1669	1045
495	20241011	114000	326775931	1670	1670	1670	1670	51
496	20241011	113900	326690761	1668	1668	1668	1668	38
497	20241011	113800	326627377	1668	1668	1668	1668	44
498	20241011	113700	326553985	1668	1668	1668	1668	73
499	20241011	113600	326432221	1669	1669	1669	1669	108
500	20241011	113500	326251969	1669	1669	1669	1669	44
501	20241011	113400	326178533	1669	1669	1669	1669	44
502	20241011	113300	326105097	1669	1668	1669	1668	57
503	20241011	113200	326010020	1668	1668	1668	1668	44
504	20241011	113100	325936628	1669	1669	1669	1669	45
505	20241011	113000	325861523	1669	1669	1669	1669	44
506	20241011	112900	325788087	1670	1667	1670	1667	55
507	20241011	112800	325696304	1669	1669	1669	1669	44
508	20241011	112700	325622868	1669	1669	1669	1669	0
509	20241011	112600	325622868	1669	1669	1669	1669	151
510	20241011	112500	325370849	1669	1667	1669	1667	64
511	20241011	112400	325264073	1669	1668	1670	1667	208
512	20241011	112300	324917028	1667	1661	1667	1661	11765
513	20241011	112200	305342803	1660	1661	1661	1660	310
514	20241011	112100	304828159	1661	1662	1662	1661	927
515	20241011	112000	303288398	1663	1662	1663	1662	1144
516	20241011	111900	301387026	1662	1661	1662	1661	132
517	20241011	111800	301167730	1661	1661	1661	1661	45
518	20241011	111700	301092985	1660	1661	1661	1660	99
519	20241011	111600	300928601	1661	1660	1661	1660	1090
520	20241011	111500	299119179	1660	1660	1660	1660	1
521	20241011	111400	299117519	1660	1655	1660	1655	144
522	20241011	111300	298878979	1660	1660	1660	1660	249
523	20241011	111200	298465639	1661	1656	1661	1656	2110
524	20241011	111100	294971264	1660	1663	1663	1660	460
525	20241011	111000	294207514	1660	1663	1663	1660	52
526	20241011	110900	294121062	1663	1663	1663	1663	0
527	20241011	110800	294121062	1663	1663	1663	1662	345
528	20241011	110700	293547328	1663	1662	1663	1662	57
529	20241011	110600	293452550	1663	1662	1663	1662	530
530	20241011	110500	292571647	1662	1662	1662	1662	45
531	20241011	110400	292496857	1660	1662	1662	1660	185
532	20241011	110300	292189669	1661	1661	1661	1661	30
533	20241011	110200	292139839	1661	1661	1661	1661	102
534	20241011	110100	291970417	1661	1660	1661	1660	194
535	20241011	110000	291648233	1661	1661	1661	1661	44
536	20241011	105900	291575149	1655	1661	1661	1655	7372
537	20241011	105800	279374207	1661	1661	1661	1661	74
538	20241011	105700	279251293	1661	1655	1661	1655	715
539	20241011	105600	278067938	1661	1661	1661	1660	2000
540	20241011	105500	274747716	1663	1663	1663	1661	4598
541	20241011	105400	267104064	1666	1666	1666	1666	44
542	20241011	105300	267030760	1666	1666	1666	1666	46
543	20241011	105200	266954124	1666	1666	1666	1666	45
544	20241011	105100	266879154	1661	1665	1666	1661	542
545	20241011	105000	265977028	1665	1664	1665	1664	216
546	20241011	104900	265617458	1664	1664	1664	1661	1187
547	20241011	104800	263642350	1664	1664	1664	1663	50
548	20241011	104700	263559151	1664	1664	1664	1664	121
549	20241011	104600	263357807	1664	1664	1664	1664	153
550	20241011	104500	263103215	1664	1664	1664	1664	14
551	20241011	104400	263079919	1664	1664	1664	1664	152
552	20241011	104300	262826991	1664	1664	1664	1660	316
553	20241011	104200	262301855	1664	1660	1664	1660	116
554	20241011	104100	262108991	1660	1664	1664	1660	553
555	20241011	104000	261188831	1664	1663	1664	1663	103
556	20241011	103900	261017540	1662	1662	1662	1662	2541
557	20241011	103800	256794398	1662	1662	1662	1662	49
558	20241011	103700	256712960	1661	1661	1661	1661	57
559	20241011	103600	256618283	1660	1660	1662	1660	555
560	20241011	103500	255696895	1660	1660	1662	1660	287
561	20241011	103400	255220387	1662	1662	1662	1661	63
562	20241011	103300	255115682	1662	1662	1662	1661	441
563	20241011	103200	254382864	1662	1656	1662	1656	1527
564	20241011	103100	251852490	1656	1651	1656	1651	971
565	20241011	103000	250247362	1651	1650	1651	1650	153
566	20241011	102900	249994868	1650	1647	1650	1647	128
567	20241011	102800	249783809	1648	1650	1650	1648	146
568	20241011	102700	249542915	1651	1651	1651	1651	0
569	20241011	102600	249542915	1651	1650	1652	1650	7108
570	20241011	102500	237803526	1650	1650	1650	1643	51
571	20241011	102400	237719418	1643	1651	1651	1643	154
572	20241011	102300	237465964	1651	1652	1652	1651	55
573	20241011	102200	237375105	1652	1643	1652	1641	3257
574	20241011	102100	232015967	1643	1649	1652	1643	3945
575	20241011	102000	225525013	1652	1652	1652	1648	12026
576	20241011	101900	205673634	1653	1653	1653	1653	1009
577	20241011	101800	204005757	1653	1653	1655	1653	779
578	20241011	101700	202717980	1653	1656	1656	1653	1764
579	20241011	101600	199799504	1656	1661	1661	1656	351
580	20241011	101500	199217916	1661	1660	1661	1655	5366
581	20241011	101400	190327456	1661	1661	1661	1660	169
582	20241011	101300	190046765	1661	1660	1661	1660	230
583	20241011	101200	189664921	1660	1659	1660	1659	356
584	20241011	101100	189074171	1659	1659	1659	1659	587
585	20241011	101000	188100338	1658	1659	1659	1658	45
586	20241011	100900	188025684	1659	1656	1659	1656	1015
587	20241011	100800	186342996	1658	1658	1658	1656	2483
588	20241011	100700	182230208	1658	1658	1658	1658	66
589	20241011	100600	182120780	1658	1657	1658	1657	51
590	20241011	100500	182036227	1658	1658	1658	1658	121
591	20241011	100400	181835609	1658	1658	1658	1657	269
592	20241011	100300	181389778	1658	1659	1659	1658	1640
593	20241011	100200	178670320	1659	1659	1659	1657	79
594	20241011	100100	178539299	1659	1657	1659	1657	60
595	20241011	100000	178439777	1659	1659	1659	1659	46
596	20241011	095900	178363463	1657	1656	1659	1656	59
597	20241011	095800	178265617	1659	1659	1659	1659	44
598	20241011	095700	178192621	1659	1659	1659	1659	49
599	20241011	095600	178111330	1659	1659	1659	1659	266
600	20241011	095500	177670036	1659	1659	1659	1656	312
601	20241011	095400	177152431	1659	1655	1659	1655	1913
602	20241011	095300	173986240	1655	1659	1659	1655	150
603	20241011	095200	173737566	1659	1659	1659	1659	94
604	20241011	095100	173581620	1651	1661	1661	1651	1170
605	20241011	095000	171649439	1651	1661	1661	1651	691
606	20241011	094900	170507384	1661	1652	1661	1652	79
607	20241011	094800	170376302	1661	1651	1664	1650	185
608	20241011	094700	170069998	1664	1650	1664	1650	1834
609	20241011	094600	167040745	1650	1665	1665	1650	926
610	20241011	094500	165510845	1665	1655	1667	1650	487
611	20241011	094400	164701090	1667	1662	1667	1620	16376
612	20241011	094300	137742600	1662	1662	1672	1662	871
613	20241011	094200	136293968	1672	1670	1672	1652	10154
614	20241011	094100	119440294	1673	1675	1675	1665	10058
615	20241011	094000	102649679	1674	1673	1675	1673	367
616	20241011	093900	102035322	1673	1675	1675	1673	2033
617	20241011	093800	98632260	1675	1676	1676	1674	1005
618	20241011	093700	96948896	1676	1675	1676	1675	3393
619	20241011	093600	91265378	1675	1675	1676	1674	931
620	20241011	093500	89706180	1677	1677	1683	1677	1296
621	20241011	093400	87532408	1677	1683	1683	1677	157
622	20241011	093300	87268807	1684	1687	1687	1678	2449
623	20241011	093200	83155951	1688	1685	1688	1680	8303
624	20241011	093100	69195869	1691	1691	1691	1685	445
625	20241011	093000	68445600	1686	1693	1693	1686	2593
626	20241011	092900	64070071	1694	1694	1694	1694	44
627	20241011	092800	63995535	1694	1690	1694	1688	692
628	20241011	092700	62826996	1690	1695	1695	1690	1782
629	20241011	092600	59809789	1695	1692	1695	1692	49
630	20241011	092500	59726749	1695	1691	1695	1691	48
631	20241011	092400	59645409	1695	1690	1695	1689	130
632	20241011	092300	59425700	1690	1695	1695	1690	1293
633	20241011	092200	57240265	1695	1695	1695	1695	83
634	20241011	092100	57099580	1695	1695	1695	1695	31
635	20241011	092000	57047035	1695	1693	1695	1689	324
636	20241011	091900	56499370	1695	1693	1695	1691	979
637	20241011	091800	54842547	1694	1695	1695	1693	3211
638	20241011	091700	49403153	1695	1700	1700	1695	523
639	20241011	091600	48516348	1700	1694	1700	1693	4576
640	20241011	091500	40762369	1694	1691	1694	1691	713
641	20241011	091400	39555936	1694	1695	1695	1690	112
642	20241011	091300	39366435	1690	1685	1690	1685	2143
643	20241011	091200	35751860	1686	1688	1688	1681	2740
644	20241011	091100	31136377	1688	1690	1690	1687	3448
645	20241011	091000	25310403	1690	1695	1695	1690	1711
646	20241011	090900	22416842	1695	1695	1695	1691	5692
647	20241011	090800	12785996	1702	1693	1703	1692	1639
648	20241011	090700	10011120	1703	1704	1704	1693	930
649	20241011	090600	8435850	1705	1695	1705	1693	887
650	20241011	090500	6933397	1694	1707	1707	1694	2128
651	20241011	090400	3314272	1707	1707	1707	1705	50
652	20241011	090300	3228924	1702	1707	1707	1701	22
653	20241011	090200	3191431	1707	1707	1707	1705	76
654	20241011	090100	3061701	1708	1703	1708	1703	91
655	20241011	090000	2906483	1709	1692	1709	1691	1716