KissMeData/073570/min/candle-20241115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241115	194900	1947709896	1774	1774	1774	1774	5718
3	20241115	194800	1947709896	1774	1774	1774	1774	0
4	20241115	194700	1947709896	1774	1774	1774	1774	0
5	20241115	194600	1947709896	1774	1774	1774	1774	0
6	20241115	194500	1947709896	1774	1774	1774	1774	0
7	20241115	194400	1947709896	1774	1774	1774	1774	0
8	20241115	194300	1947709896	1774	1774	1774	1774	0
9	20241115	194200	1947709896	1774	1774	1774	1774	0
10	20241115	194100	1947709896	1774	1774	1774	1774	0
11	20241115	194000	1947709896	1774	1774	1774	1774	0
12	20241115	193900	1947709896	1774	1774	1774	1774	0
13	20241115	193800	1947709896	1774	1774	1774	1774	0
14	20241115	193700	1947709896	1774	1774	1774	1774	0
15	20241115	193600	1947709896	1774	1774	1774	1774	0
16	20241115	193500	1947709896	1774	1774	1774	1774	0
17	20241115	193400	1947709896	1774	1774	1774	1774	0
18	20241115	193300	1947709896	1774	1774	1774	1774	0
19	20241115	193200	1947709896	1774	1774	1774	1774	0
20	20241115	193100	1947709896	1774	1774	1774	1774	0
21	20241115	193000	1947709896	1774	1774	1774	1774	0
22	20241115	192900	1947709896	1774	1774	1774	1774	0
23	20241115	192800	1947709896	1774	1774	1774	1774	0
24	20241115	192700	1947709896	1774	1774	1774	1774	0
25	20241115	192600	1947709896	1774	1774	1774	1774	0
26	20241115	192500	1947709896	1774	1774	1774	1774	0
27	20241115	192400	1947709896	1774	1774	1774	1774	0
28	20241115	192300	1947709896	1774	1774	1774	1774	0
29	20241115	192200	1947709896	1774	1774	1774	1774	0
30	20241115	192100	1947709896	1774	1774	1774	1774	0
31	20241115	192000	1947709896	1774	1774	1774	1774	0
32	20241115	191900	1947709896	1774	1774	1774	1774	5718
33	20241115	191800	1947709896	1774	1774	1774	1774	0
34	20241115	191700	1947709896	1774	1774	1774	1774	0
35	20241115	191600	1947709896	1774	1774	1774	1774	0
36	20241115	191500	1947709896	1774	1774	1774	1774	0
37	20241115	191400	1947709896	1774	1774	1774	1774	0
38	20241115	191300	1947709896	1774	1774	1774	1774	0
39	20241115	191200	1947709896	1774	1774	1774	1774	0
40	20241115	191100	1947709896	1774	1774	1774	1774	0
41	20241115	191000	1947709896	1774	1774	1774	1774	0
42	20241115	190900	1947709896	1774	1774	1774	1774	0
43	20241115	190800	1947709896	1774	1774	1774	1774	0
44	20241115	190700	1947709896	1774	1774	1774	1774	0
45	20241115	190600	1947709896	1774	1774	1774	1774	0
46	20241115	190500	1947709896	1774	1774	1774	1774	0
47	20241115	190400	1947709896	1774	1774	1774	1774	0
48	20241115	190300	1947709896	1774	1774	1774	1774	0
49	20241115	190200	1947709896	1774	1774	1774	1774	0
50	20241115	190100	1947709896	1774	1774	1774	1774	0
51	20241115	190000	1947709896	1774	1774	1774	1774	0
52	20241115	185900	1947709896	1774	1774	1774	1774	0
53	20241115	185800	1947709896	1774	1774	1774	1774	0
54	20241115	185700	1947709896	1774	1774	1774	1774	0
55	20241115	185600	1947709896	1774	1774	1774	1774	0
56	20241115	185500	1947709896	1774	1774	1774	1774	0
57	20241115	185400	1947709896	1774	1774	1774	1774	0
58	20241115	185300	1947709896	1774	1774	1774	1774	0
59	20241115	185200	1947709896	1774	1774	1774	1774	0
60	20241115	185100	1947709896	1774	1774	1774	1774	0
61	20241115	185000	1947709896	1774	1774	1774	1774	0
62	20241115	184900	1947709896	1774	1774	1774	1774	5718
63	20241115	184800	1947709896	1774	1774	1774	1774	0
64	20241115	184700	1947709896	1774	1774	1774	1774	0
65	20241115	184600	1947709896	1774	1774	1774	1774	0
66	20241115	184500	1947709896	1774	1774	1774	1774	0
67	20241115	184400	1947709896	1774	1774	1774	1774	0
68	20241115	184300	1947709896	1774	1774	1774	1774	0
69	20241115	184200	1947709896	1774	1774	1774	1774	0
70	20241115	184100	1947709896	1774	1774	1774	1774	0
71	20241115	184000	1947709896	1774	1774	1774	1774	0
72	20241115	183900	1947709896	1774	1774	1774	1774	0
73	20241115	183800	1947709896	1774	1774	1774	1774	0
74	20241115	183700	1947709896	1774	1774	1774	1774	0
75	20241115	183600	1947709896	1774	1774	1774	1774	0
76	20241115	183500	1947709896	1774	1774	1774	1774	0
77	20241115	183400	1947709896	1774	1774	1774	1774	0
78	20241115	183300	1947709896	1774	1774	1774	1774	0
79	20241115	183200	1947709896	1774	1774	1774	1774	0
80	20241115	183100	1947709896	1774	1774	1774	1774	0
81	20241115	183000	1947709896	1774	1774	1774	1774	0
82	20241115	182900	1947709896	1774	1774	1774	1774	0
83	20241115	182800	1947709896	1774	1774	1774	1774	0
84	20241115	182700	1947709896	1774	1774	1774	1774	0
85	20241115	182600	1947709896	1774	1774	1774	1774	0
86	20241115	182500	1947709896	1774	1774	1774	1774	0
87	20241115	182400	1947709896	1774	1774	1774	1774	0
88	20241115	182300	1947709896	1774	1774	1774	1774	0
89	20241115	182200	1947709896	1774	1774	1774	1774	0
90	20241115	182100	1947709896	1774	1774	1774	1774	0
91	20241115	182000	1947709896	1774	1774	1774	1774	0
92	20241115	181900	1947709896	1774	1774	1774	1774	5718
93	20241115	181800	1947709896	1774	1774	1774	1774	0
94	20241115	181700	1947709896	1774	1774	1774	1774	0
95	20241115	181600	1947709896	1774	1774	1774	1774	0
96	20241115	181500	1947709896	1774	1774	1774	1774	0
97	20241115	181400	1947709896	1774	1774	1774	1774	0
98	20241115	181300	1947709896	1774	1774	1774	1774	0
99	20241115	181200	1947709896	1774	1774	1774	1774	0
100	20241115	181100	1947709896	1774	1774	1774	1774	0
101	20241115	181000	1947709896	1774	1774	1774	1774	0
102	20241115	180900	1947709896	1774	1774	1774	1774	0
103	20241115	180800	1947709896	1774	1774	1774	1774	0
104	20241115	180700	1947709896	1774	1774	1774	1774	0
105	20241115	180600	1947709896	1774	1774	1774	1774	0
106	20241115	180500	1947709896	1774	1774	1774	1774	0
107	20241115	180400	1947709896	1774	1774	1774	1774	0
108	20241115	180300	1947709896	1774	1774	1774	1774	0
109	20241115	180200	1947709896	1774	1774	1774	1774	0
110	20241115	180100	1947709896	1774	1774	1774	1774	0
111	20241115	180000	1947709896	1774	1774	1774	1774	0
112	20241115	175900	1947709896	1774	1774	1774	1774	0
113	20241115	175800	1947709896	1774	1774	1774	1774	0
114	20241115	175700	1947709896	1774	1774	1774	1774	0
115	20241115	175600	1947709896	1774	1774	1774	1774	0
116	20241115	175500	1947709896	1774	1774	1774	1774	0
117	20241115	175400	1947709896	1774	1774	1774	1774	0
118	20241115	175300	1947709896	1774	1774	1774	1774	0
119	20241115	175200	1947709896	1774	1774	1774	1774	0
120	20241115	175100	1947709896	1774	1774	1774	1774	0
121	20241115	175000	1947709896	1774	1774	1774	1774	0
122	20241115	174900	1947709896	1774	1774	1774	1774	5718
123	20241115	174800	1947709896	1774	1774	1774	1774	0
124	20241115	174700	1947709896	1774	1774	1774	1774	0
125	20241115	174600	1947709896	1774	1774	1774	1774	0
126	20241115	174500	1947709896	1774	1774	1774	1774	0
127	20241115	174400	1947709896	1774	1774	1774	1774	0
128	20241115	174300	1947709896	1774	1774	1774	1774	0
129	20241115	174200	1947709896	1774	1774	1774	1774	0
130	20241115	174100	1947709896	1774	1774	1774	1774	0
131	20241115	174000	1947709896	1774	1774	1774	1774	0
132	20241115	173900	1947709896	1774	1774	1774	1774	0
133	20241115	173800	1947709896	1774	1774	1774	1774	0
134	20241115	173700	1947709896	1774	1774	1774	1774	0
135	20241115	173600	1947709896	1774	1774	1774	1774	0
136	20241115	173500	1947709896	1774	1774	1774	1774	0
137	20241115	173400	1947709896	1774	1774	1774	1774	0
138	20241115	173300	1947709896	1774	1774	1774	1774	0
139	20241115	173200	1947709896	1774	1774	1774	1774	0
140	20241115	173100	1947709896	1774	1774	1774	1774	0
141	20241115	173000	1947709896	1774	1774	1774	1774	0
142	20241115	172900	1947709896	1774	1774	1774	1774	0
143	20241115	172800	1947709896	1774	1774	1774	1774	0
144	20241115	172700	1947709896	1774	1774	1774	1774	0
145	20241115	172600	1947709896	1774	1774	1774	1774	0
146	20241115	172500	1947709896	1774	1774	1774	1774	0
147	20241115	172400	1947709896	1774	1774	1774	1774	0
148	20241115	172300	1947709896	1774	1774	1774	1774	0
149	20241115	172200	1947709896	1774	1774	1774	1774	0
150	20241115	172100	1947709896	1774	1774	1774	1774	0
151	20241115	172000	1947709896	1774	1774	1774	1774	0
152	20241115	171900	1947709896	1774	1774	1774	1774	5718
153	20241115	171800	1947709896	1774	1774	1774	1774	0
154	20241115	171700	1947709896	1774	1774	1774	1774	0
155	20241115	171600	1947709896	1774	1774	1774	1774	0
156	20241115	171500	1947709896	1774	1774	1774	1774	0
157	20241115	171400	1947709896	1774	1774	1774	1774	0
158	20241115	171300	1947709896	1774	1774	1774	1774	0
159	20241115	171200	1947709896	1774	1774	1774	1774	0
160	20241115	171100	1947709896	1774	1774	1774	1774	0
161	20241115	171000	1947709896	1774	1774	1774	1774	0
162	20241115	170900	1947709896	1774	1774	1774	1774	0
163	20241115	170800	1947709896	1774	1774	1774	1774	0
164	20241115	170700	1947709896	1774	1774	1774	1774	0
165	20241115	170600	1947709896	1774	1774	1774	1774	0
166	20241115	170500	1947709896	1774	1774	1774	1774	0
167	20241115	170400	1947709896	1774	1774	1774	1774	0
168	20241115	170300	1947709896	1774	1774	1774	1774	0
169	20241115	170200	1947709896	1774	1774	1774	1774	0
170	20241115	170100	1947709896	1774	1774	1774	1774	0
171	20241115	170000	1947709896	1774	1774	1774	1774	0
172	20241115	165900	1947709896	1774	1774	1774	1774	0
173	20241115	165800	1947709896	1774	1774	1774	1774	0
174	20241115	165700	1947709896	1774	1774	1774	1774	0
175	20241115	165600	1947709896	1774	1774	1774	1774	0
176	20241115	165500	1947709896	1774	1774	1774	1774	0
177	20241115	165400	1947709896	1774	1774	1774	1774	0
178	20241115	165300	1947709896	1774	1774	1774	1774	0
179	20241115	165200	1947709896	1774	1774	1774	1774	0
180	20241115	165100	1947709896	1774	1774	1774	1774	0
181	20241115	165000	1947709896	1774	1774	1774	1774	0
182	20241115	164900	1947709896	1774	1774	1774	1774	5718
183	20241115	164800	1947709896	1774	1774	1774	1774	0
184	20241115	164700	1947709896	1774	1774	1774	1774	0
185	20241115	164600	1947709896	1774	1774	1774	1774	0
186	20241115	164500	1947709896	1774	1774	1774	1774	0
187	20241115	164400	1947709896	1774	1774	1774	1774	0
188	20241115	164300	1947709896	1774	1774	1774	1774	0
189	20241115	164200	1947709896	1774	1774	1774	1774	0
190	20241115	164100	1947709896	1774	1774	1774	1774	0
191	20241115	164000	1947709896	1774	1774	1774	1774	0
192	20241115	163900	1947709896	1774	1774	1774	1774	0
193	20241115	163800	1947709896	1774	1774	1774	1774	0
194	20241115	163700	1947709896	1774	1774	1774	1774	0
195	20241115	163600	1947709896	1774	1774	1774	1774	0
196	20241115	163500	1947709896	1774	1774	1774	1774	0
197	20241115	163400	1947709896	1774	1774	1774	1774	0
198	20241115	163300	1947709896	1774	1774	1774	1774	0
199	20241115	163200	1947709896	1774	1774	1774	1774	0
200	20241115	163100	1947709896	1774	1774	1774	1774	0
201	20241115	163000	1947709896	1774	1774	1774	1774	0
202	20241115	162900	1947709896	1774	1774	1774	1774	0
203	20241115	162800	1947709896	1774	1774	1774	1774	0
204	20241115	162700	1947709896	1774	1774	1774	1774	0
205	20241115	162600	1947709896	1774	1774	1774	1774	0
206	20241115	162500	1947709896	1774	1774	1774	1774	0
207	20241115	162400	1947709896	1774	1774	1774	1774	0
208	20241115	162300	1947709896	1774	1774	1774	1774	0
209	20241115	162200	1947709896	1774	1774	1774	1774	0
210	20241115	162100	1947709896	1774	1774	1774	1774	0
211	20241115	162000	1947709896	1774	1774	1774	1774	0
212	20241115	161900	1947709896	1774	1774	1774	1774	5718
213	20241115	161800	1947709896	1774	1774	1774	1774	0
214	20241115	161700	1947709896	1774	1774	1774	1774	0
215	20241115	161600	1947709896	1774	1774	1774	1774	0
216	20241115	161500	1947709896	1774	1774	1774	1774	0
217	20241115	161400	1947709896	1774	1774	1774	1774	0
218	20241115	161300	1947709896	1774	1774	1774	1774	0
219	20241115	161200	1947709896	1774	1774	1774	1774	0
220	20241115	161100	1947709896	1774	1774	1774	1774	0
221	20241115	161000	1947709896	1774	1774	1774	1774	0
222	20241115	160900	1947709896	1774	1774	1774	1774	0
223	20241115	160800	1947709896	1774	1774	1774	1774	0
224	20241115	160700	1947709896	1774	1774	1774	1774	0
225	20241115	160600	1947709896	1774	1774	1774	1774	0
226	20241115	160500	1947709896	1774	1774	1774	1774	0
227	20241115	160400	1947709896	1774	1774	1774	1774	0
228	20241115	160300	1947709896	1774	1774	1774	1774	0
229	20241115	160200	1947709896	1774	1774	1774	1774	0
230	20241115	160100	1947709896	1774	1774	1774	1774	0
231	20241115	160000	1947709896	1774	1774	1774	1774	0
232	20241115	155900	1947709896	1774	1774	1774	1774	0
233	20241115	155800	1947709896	1774	1774	1774	1774	0
234	20241115	155700	1947709896	1774	1774	1774	1774	0
235	20241115	155600	1947709896	1774	1774	1774	1774	0
236	20241115	155500	1947709896	1774	1774	1774	1774	0
237	20241115	155400	1947709896	1774	1774	1774	1774	0
238	20241115	155300	1947709896	1774	1774	1774	1774	0
239	20241115	155200	1947709896	1774	1774	1774	1774	0
240	20241115	155100	1947709896	1774	1774	1774	1774	0
241	20241115	155000	1947709896	1774	1774	1774	1774	0
242	20241115	154900	1947709896	1774	1774	1774	1774	5718
243	20241115	154800	1947709896	1774	1774	1774	1774	0
244	20241115	154700	1947709896	1774	1774	1774	1774	0
245	20241115	154600	1947709896	1774	1774	1774	1774	0
246	20241115	154500	1947709896	1774	1774	1774	1774	0
247	20241115	154400	1947709896	1774	1774	1774	1774	0
248	20241115	154300	1947709896	1774	1774	1774	1774	0
249	20241115	154200	1947709896	1774	1774	1774	1774	0
250	20241115	154100	1947709896	1774	1774	1774	1774	0
251	20241115	154000	1947709896	1774	1774	1774	1774	0
252	20241115	153900	1947709896	1774	1774	1774	1774	0
253	20241115	153800	1947709896	1774	1774	1774	1774	0
254	20241115	153700	1947709896	1774	1774	1774	1774	0
255	20241115	153600	1947709896	1774	1774	1774	1774	0
256	20241115	153500	1947709896	1774	1774	1774	1774	0
257	20241115	153400	1947709896	1774	1774	1774	1774	0
258	20241115	153300	1947709896	1774	1774	1774	1774	0
259	20241115	153200	1947709896	1774	1774	1774	1774	0
260	20241115	153100	1947709896	1774	1774	1774	1774	0
261	20241115	153000	1947709896	1774	1774	1774	1774	5718
262	20241115	152900	1937566164	1762	1762	1762	1762	0
263	20241115	152800	1937566164	1762	1762	1762	1762	0
264	20241115	152700	1937566164	1762	1762	1762	1762	0
265	20241115	152600	1937566164	1762	1762	1762	1762	0
266	20241115	152500	1937566164	1762	1762	1762	1762	0
267	20241115	152400	1937566164	1762	1762	1762	1762	0
268	20241115	152300	1937566164	1762	1762	1762	1762	0
269	20241115	152200	1937566164	1762	1762	1762	1762	0
270	20241115	152100	1937566164	1762	1762	1762	1762	0
271	20241115	152000	1937566164	1762	1762	1762	1762	0
272	20241115	151900	1937566164	1762	1755	1763	1755	571
273	20241115	151800	1936564028	1763	1764	1764	1755	2033
274	20241115	151700	1932996079	1754	1764	1764	1754	176
275	20241115	151600	1932687215	1765	1765	1765	1765	104
276	20241115	151500	1932503655	1765	1765	1765	1753	523
277	20241115	151400	1931581448	1753	1755	1766	1753	6673
278	20241115	151300	1919875907	1756	1758	1758	1756	1533
279	20241115	151200	1917181840	1766	1758	1766	1756	1225
280	20241115	151100	1915030162	1758	1766	1766	1757	14133
281	20241115	151000	1890192044	1766	1768	1768	1766	21
282	20241115	150900	1890154955	1767	1768	1768	1767	47
283	20241115	150800	1890071905	1768	1760	1769	1760	510
284	20241115	150700	1889170272	1768	1768	1768	1768	98
285	20241115	150600	1888997008	1768	1768	1768	1760	181
286	20241115	150500	1888677796	1768	1769	1769	1763	35
287	20241115	150400	1888615930	1769	1765	1769	1758	2559
288	20241115	150300	1884111963	1769	1769	1769	1769	54
289	20241115	150200	1884016437	1772	1772	1772	1772	2517
290	20241115	150100	1879556313	1769	1768	1769	1762	2401
291	20241115	150000	1875322744	1763	1774	1774	1761	2554
292	20241115	145900	1870818653	1775	1776	1776	1775	171
293	20241115	145800	1870514987	1777	1778	1778	1764	922
294	20241115	145700	1868886407	1780	1772	1780	1772	1970
295	20241115	145600	1865391590	1773	1762	1773	1762	254
296	20241115	145500	1864943783	1768	1768	1768	1768	1141
297	20241115	145400	1862926495	1768	1768	1768	1768	151
298	20241115	145300	1862659527	1768	1768	1768	1762	952
299	20241115	145200	1860977409	1768	1760	1768	1760	1904
300	20241115	145100	1857621874	1760	1768	1768	1760	661
301	20241115	145000	1856456032	1768	1768	1768	1765	316
302	20241115	144900	1855897812	1768	1768	1768	1768	606
303	20241115	144800	1854826404	1765	1760	1766	1760	1553
304	20241115	144700	1852092813	1760	1762	1762	1760	2673
305	20241115	144600	1847386197	1761	1766	1766	1760	1165
306	20241115	144500	1845334911	1762	1767	1767	1762	1263
307	20241115	144400	1843107720	1767	1767	1768	1766	1728
308	20241115	144300	1840055727	1775	1770	1777	1762	379
309	20241115	144200	1839385002	1777	1777	1777	1777	56
310	20241115	144100	1839285490	1777	1770	1777	1766	5995
311	20241115	144000	1828688025	1770	1770	1770	1770	616
312	20241115	143900	1827597705	1768	1769	1769	1768	1747
313	20241115	143800	1824507308	1767	1783	1791	1757	7921
314	20241115	143700	1810492840	1772	1782	1783	1768	1634
315	20241115	143600	1807600902	1782	1780	1782	1767	7499
316	20241115	143500	1794308284	1780	1793	1795	1780	25135
317	20241115	143400	1749365200	1795	1803	1803	1795	3329
318	20241115	143300	1743379093	1798	1803	1804	1791	4638
319	20241115	143200	1735016662	1803	1804	1805	1790	1874
320	20241115	143100	1731639153	1785	1788	1805	1785	10116
321	20241115	143000	1713459169	1788	1795	1800	1783	7163
322	20241115	142900	1700631666	1790	1812	1813	1790	24494
323	20241115	142800	1656388620	1812	1801	1814	1799	30735
324	20241115	142700	1600867771	1798	1779	1805	1778	47449
325	20241115	142600	1515714156	1779	1770	1779	1769	4183
326	20241115	142500	1508287736	1770	1774	1774	1770	4943
327	20241115	142400	1499524117	1772	1760	1774	1760	2527
328	20241115	142300	1495047087	1759	1760	1760	1759	138
329	20241115	142200	1494804222	1764	1760	1764	1758	180
330	20241115	142100	1494487640	1757	1757	1757	1757	0
331	20241115	142000	1494487640	1757	1764	1764	1757	236
332	20241115	141900	1494072903	1764	1764	1764	1764	77
333	20241115	141800	1493937075	1764	1760	1764	1757	789
334	20241115	141700	1492547830	1762	1765	1765	1761	659
335	20241115	141600	1491384890	1764	1773	1773	1764	2191
336	20241115	141500	1487517555	1774	1770	1774	1770	27
337	20241115	141400	1487469701	1769	1770	1770	1769	1461
338	20241115	141300	1484883782	1774	1770	1775	1770	5700
339	20241115	141200	1474786719	1770	1768	1770	1768	221
340	20241115	141100	1474395763	1769	1765	1769	1762	1504
341	20241115	141000	1471741552	1764	1764	1764	1764	100
342	20241115	140900	1471565152	1765	1760	1765	1760	555
343	20241115	140800	1470586075	1760	1761	1761	1760	1682
344	20241115	140700	1467624344	1761	1760	1761	1756	1300
345	20241115	140600	1465338180	1760	1758	1760	1758	1715
346	20241115	140500	1462320144	1755	1755	1755	1755	290
347	20241115	140400	1461811194	1755	1751	1755	1751	4089
348	20241115	140300	1454644873	1751	1751	1751	1751	5264
349	20241115	140200	1445427609	1750	1751	1751	1750	11
350	20241115	140100	1445408350	1751	1751	1751	1751	54
351	20241115	140000	1445313796	1751	1745	1751	1745	110
352	20241115	135900	1445121786	1752	1753	1753	1752	18
353	20241115	135800	1445090233	1753	1753	1753	1753	111
354	20241115	135700	1444895650	1753	1753	1753	1753	16
355	20241115	135600	1444867602	1751	1751	1755	1741	3874
356	20241115	135500	1438079036	1751	1740	1751	1740	1015
357	20241115	135400	1436312925	1740	1739	1740	1739	207
358	20241115	135300	1435952845	1740	1735	1740	1735	310
359	20241115	135200	1435413495	1740	1743	1743	1740	2630
360	20241115	135100	1430831846	1743	1743	1743	1743	2
361	20241115	135000	1430828360	1743	1742	1750	1742	2384
362	20241115	134900	1426657548	1742	1745	1745	1742	3800
363	20241115	134800	1420037048	1745	1742	1745	1742	3516
364	20241115	134700	1413905846	1740	1735	1740	1735	11938
365	20241115	134600	1393152205	1737	1737	1737	1737	207
366	20241115	134500	1392792646	1737	1737	1737	1733	143
367	20241115	134400	1392544375	1737	1728	1737	1727	366
368	20241115	134300	1391911393	1735	1733	1735	1733	2366
369	20241115	134200	1387807295	1727	1732	1732	1727	9
370	20241115	134100	1387791712	1732	1728	1732	1728	4280
371	20241115	134000	1380387297	1726	1725	1729	1725	78
372	20241115	133900	1380252639	1724	1724	1724	1724	0
373	20241115	133800	1380252639	1724	1724	1724	1724	6
374	20241115	133700	1380242295	1725	1730	1730	1725	234
375	20241115	133600	1379838574	1730	1730	1730	1730	32
376	20241115	133500	1379783214	1730	1726	1730	1725	5420
377	20241115	133400	1370419591	1721	1721	1725	1720	3099
378	20241115	133300	1365087001	1721	1721	1721	1721	19
379	20241115	133200	1365054302	1721	1721	1721	1721	0
380	20241115	133100	1365054302	1721	1726	1726	1721	167
381	20241115	133000	1364766705	1726	1726	1726	1726	120
382	20241115	132900	1364559585	1727	1727	1727	1727	0
383	20241115	132800	1364559585	1727	1727	1727	1727	20
384	20241115	132700	1364525045	1727	1726	1727	1726	3
385	20241115	132600	1364519865	1722	1723	1723	1722	2000
386	20241115	132500	1361075053	1724	1724	1724	1724	24
387	20241115	132400	1361033677	1724	1728	1728	1724	11
388	20241115	132300	1361014673	1723	1724	1724	1723	1104
389	20241115	132200	1359112311	1723	1723	1723	1723	0
390	20241115	132100	1359112311	1723	1729	1729	1722	3117
391	20241115	132000	1353741210	1729	1729	1729	1729	5
392	20241115	131900	1353732565	1729	1729	1729	1729	191
393	20241115	131800	1353402326	1722	1723	1723	1722	798
394	20241115	131700	1352027470	1722	1722	1722	1722	0
395	20241115	131600	1352027470	1722	1722	1722	1721	2646
396	20241115	131500	1347472868	1730	1722	1730	1722	200
397	20241115	131400	1347127668	1730	1722	1730	1722	1418
398	20241115	131300	1344674592	1722	1729	1730	1722	350
399	20241115	131200	1344070792	1722	1725	1725	1722	2170
400	20241115	131100	1340330388	1724	1724	1724	1724	0
401	20241115	131000	1340330388	1724	1724	1725	1724	60
402	20241115	130900	1340226947	1730	1723	1730	1723	481
403	20241115	130800	1339394824	1731	1731	1731	1731	0
404	20241115	130700	1339394824	1731	1730	1731	1730	1044
405	20241115	130600	1337588090	1732	1727	1732	1727	29
406	20241115	130500	1337537954	1721	1721	1721	1721	175
407	20241115	130400	1337236779	1720	1720	1720	1720	0
408	20241115	130300	1337236779	1720	1726	1726	1720	1813
409	20241115	130200	1334112980	1726	1725	1726	1725	81
410	20241115	130100	1333973204	1725	1726	1726	1725	246
411	20241115	130000	1333548615	1723	1732	1733	1723	273
412	20241115	125900	1333076306	1731	1729	1731	1721	2844
413	20241115	125800	1328157702	1729	1729	1730	1729	3767
414	20241115	125700	1321641587	1720	1720	1720	1720	476
415	20241115	125600	1320822867	1720	1725	1725	1720	2950
416	20241115	125500	1315748617	1720	1730	1730	1720	1604
417	20241115	125400	1312978025	1723	1722	1723	1722	20
418	20241115	125300	1312943575	1720	1732	1732	1720	65
419	20241115	125200	1312831486	1732	1732	1732	1732	406
420	20241115	125100	1312128294	1720	1727	1727	1720	1016
421	20241115	125000	1310380668	1729	1729	1729	1729	0
422	20241115	124900	1310380668	1729	1729	1729	1729	0
423	20241115	124800	1310380668	1729	1731	1733	1729	1986
424	20241115	124700	1306942970	1731	1729	1735	1729	3954
425	20241115	124600	1300094071	1729	1729	1729	1729	0
426	20241115	124500	1300094071	1729	1729	1729	1729	16
427	20241115	124400	1300066407	1730	1721	1730	1720	1158
428	20241115	124300	1298068880	1722	1722	1722	1722	355
429	20241115	124200	1297457570	1722	1726	1726	1722	800
430	20241115	124100	1296078856	1732	1726	1732	1726	92
431	20241115	124000	1295919752	1725	1725	1725	1725	60
432	20241115	123900	1295816252	1734	1730	1734	1730	1663
433	20241115	123800	1292934767	1721	1730	1733	1721	511
434	20241115	123700	1292050626	1730	1729	1730	1720	3000
435	20241115	123600	1286865298	1729	1726	1729	1726	202
436	20241115	123500	1286516043	1728	1725	1728	1723	3204
437	20241115	123400	1280988710	1725	1725	1725	1725	20
438	20241115	123300	1280954210	1720	1721	1721	1720	901
439	20241115	123200	1279404163	1721	1716	1721	1716	6722
440	20241115	123100	1267843861	1715	1716	1717	1715	1410
441	20241115	123000	1265424892	1717	1716	1717	1716	12
442	20241115	122900	1265404289	1709	1710	1710	1709	3002
443	20241115	122800	1260273869	1708	1715	1715	1708	8023
444	20241115	122700	1246562243	1709	1713	1713	1709	100
445	20241115	122600	1246391325	1717	1717	1717	1717	118
446	20241115	122500	1246188719	1717	1714	1717	1704	12443
447	20241115	122400	1224844301	1714	1714	1714	1714	136
448	20241115	122300	1224611197	1715	1712	1715	1712	12734
449	20241115	122200	1202784925	1701	1702	1702	1701	2
450	20241115	122100	1202781522	1713	1713	1713	1713	10
451	20241115	122000	1202764392	1713	1712	1713	1702	572
452	20241115	121900	1201789238	1700	1712	1712	1700	327
453	20241115	121800	1201229426	1712	1712	1712	1712	194
454	20241115	121700	1200897298	1712	1715	1715	1698	1230
455	20241115	121600	1198790960	1713	1712	1713	1712	4315
456	20241115	121500	1191402840	1712	1705	1712	1705	4134
457	20241115	121400	1184340960	1706	1705	1706	1705	3452
458	20241115	121300	1178455265	1705	1704	1705	1704	3562
459	20241115	121200	1172382064	1704	1705	1705	1704	6
460	20241115	121100	1172371839	1705	1705	1705	1705	100
461	20241115	121000	1172201339	1705	1701	1705	1701	8598
462	20241115	120900	1157543990	1698	1698	1698	1698	100
463	20241115	120800	1157374190	1701	1701	1701	1701	13
464	20241115	120700	1157352077	1701	1701	1701	1701	20
465	20241115	120600	1157318057	1701	1701	1701	1701	1836
466	20241115	120500	1154195021	1701	1701	1701	1701	1164
467	20241115	120400	1152215057	1700	1700	1700	1700	691
468	20241115	120300	1151040357	1701	1694	1701	1694	1100
469	20241115	120200	1149169957	1699	1698	1699	1698	2900
470	20241115	120100	1144244357	1698	1698	1698	1693	7347
471	20241115	120000	1131800386	1699	1700	1700	1699	25
472	20241115	115900	1131757891	1702	1700	1703	1700	593
473	20241115	115800	1130749709	1700	1703	1703	1700	104
474	20241115	115700	1130572777	1703	1703	1703	1703	700
475	20241115	115600	1129380677	1693	1693	1693	1693	120
476	20241115	115500	1129177517	1693	1693	1693	1693	631
477	20241115	115400	1128109234	1693	1698	1698	1693	6072
478	20241115	115300	1117821523	1704	1704	1704	1704	5
479	20241115	115200	1117813003	1697	1703	1703	1697	496
480	20241115	115100	1116970113	1703	1703	1703	1703	81
481	20241115	115000	1116832170	1703	1703	1703	1703	190
482	20241115	114900	1116508600	1703	1705	1705	1695	176
483	20241115	114800	1116209426	1704	1699	1704	1699	4132
484	20241115	114700	1109185864	1699	1695	1699	1695	29
485	20241115	114600	1109136598	1695	1699	1699	1695	219
486	20241115	114500	1108764925	1699	1699	1699	1699	276
487	20241115	114400	1108296001	1700	1699	1700	1699	41
488	20241115	114300	1108226332	1699	1694	1699	1694	753
489	20241115	114200	1106950340	1694	1694	1694	1694	2
490	20241115	114100	1106946952	1693	1693	1693	1693	0
491	20241115	114000	1106946952	1693	1693	1693	1693	0
492	20241115	113900	1106946952	1693	1700	1700	1693	207
493	20241115	113800	1106595087	1700	1700	1700	1700	20
494	20241115	113700	1106561087	1693	1700	1700	1693	884
495	20241115	113600	1105059607	1700	1700	1700	1700	2
496	20241115	113500	1105056207	1700	1694	1700	1694	1006
497	20241115	113400	1103347747	1694	1694	1694	1694	106
498	20241115	113300	1103168183	1694	1693	1694	1693	102
499	20241115	113200	1102995396	1693	1693	1693	1693	27
500	20241115	113100	1102949685	1693	1694	1694	1693	1640
501	20241115	113000	1100173155	1693	1693	1693	1693	0
502	20241115	112900	1100173155	1693	1701	1701	1693	3500
503	20241115	112800	1094237238	1701	1701	1701	1701	585
504	20241115	112700	1093242153	1700	1693	1700	1693	578
505	20241115	112600	1092260354	1698	1698	1698	1698	27
506	20241115	112500	1092214508	1698	1692	1698	1691	909
507	20241115	112400	1090676485	1692	1692	1692	1692	501
508	20241115	112300	1089828793	1691	1692	1692	1691	11
509	20241115	112200	1089810191	1691	1692	1692	1691	500
510	20241115	112100	1088964621	1691	1691	1692	1691	61
511	20241115	112000	1088861469	1690	1699	1699	1690	574
512	20241115	111900	1087889729	1699	1694	1699	1694	3750
513	20241115	111800	1081519568	1693	1688	1693	1688	2
514	20241115	111700	1081516187	1687	1687	1687	1687	56
515	20241115	111600	1081421715	1686	1691	1691	1685	21009
516	20241115	111500	1045985187	1689	1691	1691	1689	500
517	20241115	111400	1045140483	1691	1695	1695	1689	5307
518	20241115	111300	1036169873	1691	1691	1691	1691	129
519	20241115	111200	1035951734	1690	1690	1690	1690	0
520	20241115	111100	1035951734	1690	1695	1695	1690	507
521	20241115	111000	1035094899	1692	1693	1695	1690	5880
522	20241115	110900	1025142368	1690	1695	1695	1690	127
523	20241115	110800	1024927728	1693	1695	1695	1689	215
524	20241115	110700	1024563329	1695	1693	1698	1689	9996
525	20241115	110600	1007664364	1695	1696	1696	1695	1721
526	20241115	110500	1004747116	1695	1695	1695	1695	0
527	20241115	110400	1004747116	1695	1701	1701	1695	3507
528	20241115	110300	998788940	1701	1705	1706	1701	3670
529	20241115	110200	992542296	1705	1708	1708	1705	105
530	20241115	110100	992363256	1707	1713	1713	1707	2359
531	20241115	110000	988327451	1712	1710	1712	1710	625
532	20241115	105900	987257621	1710	1708	1710	1708	621
533	20241115	105800	986195857	1709	1709	1709	1709	137
534	20241115	105700	985961724	1709	1709	1709	1709	140
535	20241115	105600	985722464	1711	1712	1712	1711	44
536	20241115	105500	985647179	1702	1702	1702	1702	0
537	20241115	105400	985647179	1702	1708	1710	1702	1081
538	20241115	105300	983800556	1701	1706	1706	1700	572
539	20241115	105200	982827875	1705	1705	1705	1705	0
540	20241115	105100	982827875	1705	1707	1708	1705	991
541	20241115	105000	981135337	1695	1708	1708	1695	1721
542	20241115	104900	978208260	1708	1705	1708	1695	11072
543	20241115	104800	959335985	1696	1697	1697	1696	2403
544	20241115	104700	955260379	1696	1697	1697	1696	1218
545	20241115	104600	953193933	1706	1706	1706	1706	1000
546	20241115	104500	951487933	1706	1699	1706	1696	2043
547	20241115	104400	948009090	1699	1696	1699	1690	12858
548	20241115	104300	926240836	1700	1695	1700	1695	385
549	20241115	104200	925588156	1695	1700	1700	1695	4305
550	20241115	104100	918289844	1705	1705	1705	1696	22
551	20241115	104000	918252343	1707	1706	1707	1706	16
552	20241115	103900	918225046	1706	1702	1706	1695	1714
553	20241115	103800	915311498	1707	1704	1707	1704	554
554	20241115	103700	914367320	1704	1707	1707	1704	195
555	20241115	103600	914034755	1704	1704	1704	1702	705
556	20241115	103500	912834011	1704	1707	1707	1704	368
557	20241115	103400	912206726	1707	1702	1707	1702	440
558	20241115	103300	911457296	1702	1700	1707	1697	3162
559	20241115	103200	906082281	1697	1697	1702	1697	728
560	20241115	103100	904846470	1700	1698	1700	1697	220
561	20241115	103000	904473069	1703	1702	1703	1701	1354
562	20241115	102900	902167712	1705	1705	1705	1705	0
563	20241115	102800	902167712	1705	1705	1705	1702	3500
564	20241115	102700	896209232	1702	1702	1702	1702	88
565	20241115	102600	896059456	1705	1708	1708	1704	308
566	20241115	102500	895534066	1709	1702	1710	1702	1011
567	20241115	102400	893811760	1701	1702	1702	1701	2060
568	20241115	102300	890307551	1702	1695	1702	1695	4877
569	20241115	102200	882023681	1694	1690	1694	1687	2631
570	20241115	102100	877577774	1687	1695	1695	1687	140
571	20241115	102000	877340597	1695	1696	1696	1695	84
572	20241115	101900	877198192	1687	1685	1687	1684	5957
573	20241115	101800	867155969	1686	1697	1697	1685	2587
574	20241115	101700	862793604	1689	1692	1693	1689	86
575	20241115	101600	862648295	1698	1691	1698	1689	1236
576	20241115	101500	860553975	1699	1699	1699	1699	3
577	20241115	101400	860548878	1691	1693	1693	1691	1467
578	20241115	101300	858065347	1693	1693	1693	1690	1104
579	20241115	101200	856197376	1693	1693	1700	1693	101
580	20241115	101100	856026159	1691	1700	1700	1690	4040
581	20241115	101000	849192811	1700	1690	1700	1690	37
582	20241115	100900	849130181	1691	1684	1691	1684	4528
583	20241115	100800	841486098	1684	1683	1684	1683	172
584	20241115	100700	841196541	1682	1681	1690	1681	1851
585	20241115	100600	838074415	1680	1690	1690	1680	7367
586	20241115	100500	825684713	1690	1693	1701	1690	6505
587	20241115	100400	814685607	1703	1695	1703	1692	4826
588	20241115	100300	806510165	1705	1708	1708	1705	5
589	20241115	100200	806501634	1694	1709	1710	1694	2231
590	20241115	100100	802714010	1711	1715	1715	1693	1537
591	20241115	100000	800094827	1715	1705	1716	1705	1007
592	20241115	095900	798372259	1692	1705	1705	1692	2232
593	20241115	095800	794590083	1705	1705	1705	1699	1282
594	20241115	095700	792410435	1704	1710	1710	1704	672
595	20241115	095600	791264623	1709	1706	1711	1706	447
596	20241115	095500	790501017	1700	1706	1714	1700	2353
597	20241115	095400	786493177	1709	1707	1712	1706	348
598	20241115	095300	785898920	1709	1710	1710	1700	680
599	20241115	095200	784736885	1708	1705	1708	1696	323
600	20241115	095100	784186015	1704	1702	1704	1702	71
601	20241115	095000	784065121	1695	1704	1705	1695	2438
602	20241115	094900	779929305	1704	1704	1708	1702	2761
603	20241115	094800	775224125	1704	1712	1712	1702	816
604	20241115	094700	773834664	1712	1700	1712	1700	1916
605	20241115	094600	770572569	1699	1703	1710	1698	3733
606	20241115	094500	764217586	1704	1706	1709	1700	2215
607	20241115	094400	760436480	1706	1707	1707	1696	365
608	20241115	094300	759813761	1707	1702	1707	1700	3707
609	20241115	094200	753490135	1701	1695	1701	1695	367
610	20241115	094100	752867792	1696	1690	1696	1686	3045
611	20241115	094000	747718307	1694	1685	1694	1684	9190
612	20241115	093900	732230096	1685	1692	1694	1685	6689
613	20241115	093800	720945519	1690	1696	1696	1690	7275
614	20241115	093700	708630323	1698	1690	1700	1690	1099
615	20241115	093600	706771391	1690	1700	1700	1690	1587
616	20241115	093500	704086244	1700	1700	1704	1699	5564
617	20241115	093400	694626850	1699	1696	1699	1691	4745
618	20241115	093300	686582323	1699	1696	1699	1696	2015
619	20241115	093200	683164091	1690	1693	1694	1687	6292
620	20241115	093100	672529607	1693	1710	1715	1690	10390
621	20241115	093000	654906874	1708	1700	1708	1695	5636
622	20241115	092900	645318623	1700	1700	1702	1694	1465
623	20241115	092800	642834181	1712	1715	1718	1685	20354
624	20241115	092700	608188073	1714	1718	1723	1699	10892
625	20241115	092600	589618722	1716	1718	1730	1716	38305
626	20241115	092500	523810965	1718	1729	1729	1718	19180
627	20241115	092400	490827152	1724	1724	1730	1720	2349
628	20241115	092300	486776570	1719	1727	1727	1719	14321
629	20241115	092200	462127772	1728	1734	1735	1728	2491
630	20241115	092100	457814421	1734	1728	1735	1722	541
631	20241115	092000	456882073	1719	1730	1733	1719	3938
632	20241115	091900	450077283	1730	1714	1733	1714	355
633	20241115	091800	449465764	1717	1720	1736	1717	5418
634	20241115	091700	440124412	1720	1730	1730	1720	363
635	20241115	091600	439498542	1720	1720	1732	1720	1552
636	20241115	091500	436826976	1720	1722	1722	1718	2654
637	20241115	091400	432261058	1722	1718	1735	1713	38182
638	20241115	091300	366530279	1720	1720	1720	1712	1964
639	20241115	091200	363154426	1712	1701	1721	1701	14693
640	20241115	091100	338001775	1701	1708	1715	1701	8699
641	20241115	091000	323134429	1708	1703	1715	1695	24985
642	20241115	090900	280528174	1703	1703	1708	1695	16169
643	20241115	090800	253040415	1705	1738	1738	1703	15002
644	20241115	090700	227366706	1748	1722	1754	1713	23952
645	20241115	090600	186067024	1722	1722	1729	1700	34581
646	20241115	090500	126682055	1724	1720	1724	1713	6787
647	20241115	090400	115026049	1720	1730	1753	1718	10375
648	20241115	090300	97113973	1731	1748	1760	1731	9674
649	20241115	090200	80269161	1754	1746	1755	1730	8601
650	20241115	090100	65228846	1746	1732	1754	1728	13221
651	20241115	090000	42234813	1732	1753	1755	1732	24121