KissMeData/023440/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190800	1278286825	1775	1775	1775	1775	8166
3	20241011	190700	1278286825	1775	1775	1775	1775	0
4	20241011	190600	1278286825	1775	1775	1775	1775	0
5	20241011	190500	1278286825	1775	1775	1775	1775	0
6	20241011	190400	1278286825	1775	1775	1775	1775	0
7	20241011	190300	1278286825	1775	1775	1775	1775	0
8	20241011	190200	1278286825	1775	1775	1775	1775	0
9	20241011	190100	1278286825	1775	1775	1775	1775	0
10	20241011	190000	1278286825	1775	1775	1775	1775	0
11	20241011	185900	1278286825	1775	1775	1775	1775	0
12	20241011	185800	1278286825	1775	1775	1775	1775	0
13	20241011	185700	1278286825	1775	1775	1775	1775	0
14	20241011	185600	1278286825	1775	1775	1775	1775	0
15	20241011	185500	1278286825	1775	1775	1775	1775	0
16	20241011	185400	1278286825	1775	1775	1775	1775	0
17	20241011	185300	1278286825	1775	1775	1775	1775	0
18	20241011	185200	1278286825	1775	1775	1775	1775	0
19	20241011	185100	1278286825	1775	1775	1775	1775	0
20	20241011	185000	1278286825	1775	1775	1775	1775	0
21	20241011	184900	1278286825	1775	1775	1775	1775	0
22	20241011	184800	1278286825	1775	1775	1775	1775	0
23	20241011	184700	1278286825	1775	1775	1775	1775	0
24	20241011	184600	1278286825	1775	1775	1775	1775	0
25	20241011	184500	1278286825	1775	1775	1775	1775	0
26	20241011	184400	1278286825	1775	1775	1775	1775	0
27	20241011	184300	1278286825	1775	1775	1775	1775	0
28	20241011	184200	1278286825	1775	1775	1775	1775	0
29	20241011	184100	1278286825	1775	1775	1775	1775	0
30	20241011	184000	1278286825	1775	1775	1775	1775	0
31	20241011	183900	1278286825	1775	1775	1775	1775	0
32	20241011	183800	1278286825	1775	1775	1775	1775	8166
33	20241011	183700	1278286825	1775	1775	1775	1775	0
34	20241011	183600	1278286825	1775	1775	1775	1775	0
35	20241011	183500	1278286825	1775	1775	1775	1775	0
36	20241011	183400	1278286825	1775	1775	1775	1775	0
37	20241011	183300	1278286825	1775	1775	1775	1775	0
38	20241011	183200	1278286825	1775	1775	1775	1775	0
39	20241011	183100	1278286825	1775	1775	1775	1775	0
40	20241011	183000	1278286825	1775	1775	1775	1775	0
41	20241011	182900	1278286825	1775	1775	1775	1775	0
42	20241011	182800	1278286825	1775	1775	1775	1775	0
43	20241011	182700	1278286825	1775	1775	1775	1775	0
44	20241011	182600	1278286825	1775	1775	1775	1775	0
45	20241011	182500	1278286825	1775	1775	1775	1775	0
46	20241011	182400	1278286825	1775	1775	1775	1775	0
47	20241011	182300	1278286825	1775	1775	1775	1775	0
48	20241011	182200	1278286825	1775	1775	1775	1775	0
49	20241011	182100	1278286825	1775	1775	1775	1775	0
50	20241011	182000	1278286825	1775	1775	1775	1775	0
51	20241011	181900	1278286825	1775	1775	1775	1775	0
52	20241011	181800	1278286825	1775	1775	1775	1775	0
53	20241011	181700	1278286825	1775	1775	1775	1775	0
54	20241011	181600	1278286825	1775	1775	1775	1775	0
55	20241011	181500	1278286825	1775	1775	1775	1775	0
56	20241011	181400	1278286825	1775	1775	1775	1775	0
57	20241011	181300	1278286825	1775	1775	1775	1775	0
58	20241011	181200	1278286825	1775	1775	1775	1775	0
59	20241011	181100	1278286825	1775	1775	1775	1775	0
60	20241011	181000	1278286825	1775	1775	1775	1775	0
61	20241011	180900	1278286825	1775	1775	1775	1775	0
62	20241011	180800	1278286825	1775	1775	1775	1775	8166
63	20241011	180700	1278286825	1775	1775	1775	1775	0
64	20241011	180600	1278286825	1775	1775	1775	1775	0
65	20241011	180500	1278286825	1775	1775	1775	1775	0
66	20241011	180400	1278286825	1775	1775	1775	1775	0
67	20241011	180300	1278286825	1775	1775	1775	1775	0
68	20241011	180200	1278286825	1775	1775	1775	1775	0
69	20241011	180100	1278286825	1775	1775	1775	1775	0
70	20241011	180000	1278286825	1775	1775	1775	1775	0
71	20241011	175900	1278286825	1775	1775	1775	1775	0
72	20241011	175800	1278286825	1775	1775	1775	1775	0
73	20241011	175700	1278286825	1775	1775	1775	1775	0
74	20241011	175600	1278286825	1775	1775	1775	1775	0
75	20241011	175500	1278286825	1775	1775	1775	1775	0
76	20241011	175400	1278286825	1775	1775	1775	1775	0
77	20241011	175300	1278286825	1775	1775	1775	1775	0
78	20241011	175200	1278286825	1775	1775	1775	1775	0
79	20241011	175100	1278286825	1775	1775	1775	1775	0
80	20241011	175000	1278286825	1775	1775	1775	1775	0
81	20241011	174900	1278286825	1775	1775	1775	1775	0
82	20241011	174800	1278286825	1775	1775	1775	1775	0
83	20241011	174700	1278286825	1775	1775	1775	1775	0
84	20241011	174600	1278286825	1775	1775	1775	1775	0
85	20241011	174500	1278286825	1775	1775	1775	1775	0
86	20241011	174400	1278286825	1775	1775	1775	1775	0
87	20241011	174300	1278286825	1775	1775	1775	1775	0
88	20241011	174200	1278286825	1775	1775	1775	1775	0
89	20241011	174100	1278286825	1775	1775	1775	1775	0
90	20241011	174000	1278286825	1775	1775	1775	1775	0
91	20241011	173900	1278286825	1775	1775	1775	1775	0
92	20241011	173800	1278286825	1775	1775	1775	1775	8166
93	20241011	173700	1278286825	1775	1775	1775	1775	0
94	20241011	173600	1278286825	1775	1775	1775	1775	0
95	20241011	173500	1278286825	1775	1775	1775	1775	0
96	20241011	173400	1278286825	1775	1775	1775	1775	0
97	20241011	173300	1278286825	1775	1775	1775	1775	0
98	20241011	173200	1278286825	1775	1775	1775	1775	0
99	20241011	173100	1278286825	1775	1775	1775	1775	0
100	20241011	173000	1278286825	1775	1775	1775	1775	0
101	20241011	172900	1278286825	1775	1775	1775	1775	0
102	20241011	172800	1278286825	1775	1775	1775	1775	0
103	20241011	172700	1278286825	1775	1775	1775	1775	0
104	20241011	172600	1278286825	1775	1775	1775	1775	0
105	20241011	172500	1278286825	1775	1775	1775	1775	0
106	20241011	172400	1278286825	1775	1775	1775	1775	0
107	20241011	172300	1278286825	1775	1775	1775	1775	0
108	20241011	172200	1278286825	1775	1775	1775	1775	0
109	20241011	172100	1278286825	1775	1775	1775	1775	0
110	20241011	172000	1278286825	1775	1775	1775	1775	0
111	20241011	171900	1278286825	1775	1775	1775	1775	0
112	20241011	171800	1278286825	1775	1775	1775	1775	0
113	20241011	171700	1278286825	1775	1775	1775	1775	0
114	20241011	171600	1278286825	1775	1775	1775	1775	0
115	20241011	171500	1278286825	1775	1775	1775	1775	0
116	20241011	171400	1278286825	1775	1775	1775	1775	0
117	20241011	171300	1278286825	1775	1775	1775	1775	0
118	20241011	171200	1278286825	1775	1775	1775	1775	0
119	20241011	171100	1278286825	1775	1775	1775	1775	0
120	20241011	171000	1278286825	1775	1775	1775	1775	0
121	20241011	170900	1278286825	1775	1775	1775	1775	0
122	20241011	170800	1278286825	1775	1775	1775	1775	8166
123	20241011	170700	1278286825	1775	1775	1775	1775	0
124	20241011	170600	1278286825	1775	1775	1775	1775	0
125	20241011	170500	1278286825	1775	1775	1775	1775	0
126	20241011	170400	1278286825	1775	1775	1775	1775	0
127	20241011	170300	1278286825	1775	1775	1775	1775	0
128	20241011	170200	1278286825	1775	1775	1775	1775	0
129	20241011	170100	1278286825	1775	1775	1775	1775	0
130	20241011	170000	1278286825	1775	1775	1775	1775	0
131	20241011	165900	1278286825	1775	1775	1775	1775	0
132	20241011	165800	1278286825	1775	1775	1775	1775	0
133	20241011	165700	1278286825	1775	1775	1775	1775	0
134	20241011	165600	1278286825	1775	1775	1775	1775	0
135	20241011	165500	1278286825	1775	1775	1775	1775	0
136	20241011	165400	1278286825	1775	1775	1775	1775	0
137	20241011	165300	1278286825	1775	1775	1775	1775	0
138	20241011	165200	1278286825	1775	1775	1775	1775	0
139	20241011	165100	1278286825	1775	1775	1775	1775	0
140	20241011	165000	1278286825	1775	1775	1775	1775	0
141	20241011	164900	1278286825	1775	1775	1775	1775	0
142	20241011	164800	1278286825	1775	1775	1775	1775	0
143	20241011	164700	1278286825	1775	1775	1775	1775	0
144	20241011	164600	1278286825	1775	1775	1775	1775	0
145	20241011	164500	1278286825	1775	1775	1775	1775	0
146	20241011	164400	1278286825	1775	1775	1775	1775	0
147	20241011	164300	1278286825	1775	1775	1775	1775	0
148	20241011	164200	1278286825	1775	1775	1775	1775	0
149	20241011	164100	1278286825	1775	1775	1775	1775	0
150	20241011	164000	1278286825	1775	1775	1775	1775	0
151	20241011	163900	1278286825	1775	1775	1775	1775	0
152	20241011	163800	1278286825	1775	1775	1775	1775	8166
153	20241011	163700	1278286825	1775	1775	1775	1775	0
154	20241011	163600	1278286825	1775	1775	1775	1775	0
155	20241011	163500	1278286825	1775	1775	1775	1775	0
156	20241011	163400	1278286825	1775	1775	1775	1775	0
157	20241011	163300	1278286825	1775	1775	1775	1775	0
158	20241011	163200	1278286825	1775	1775	1775	1775	0
159	20241011	163100	1278286825	1775	1775	1775	1775	0
160	20241011	163000	1278286825	1775	1775	1775	1775	0
161	20241011	162900	1278286825	1775	1775	1775	1775	0
162	20241011	162800	1278286825	1775	1775	1775	1775	0
163	20241011	162700	1278286825	1775	1775	1775	1775	0
164	20241011	162600	1278286825	1775	1775	1775	1775	0
165	20241011	162500	1278286825	1775	1775	1775	1775	0
166	20241011	162400	1278286825	1775	1775	1775	1775	0
167	20241011	162300	1278286825	1775	1775	1775	1775	0
168	20241011	162200	1278286825	1775	1775	1775	1775	0
169	20241011	162100	1278286825	1775	1775	1775	1775	0
170	20241011	162000	1278286825	1775	1775	1775	1775	0
171	20241011	161900	1278286825	1775	1775	1775	1775	0
172	20241011	161800	1278286825	1775	1775	1775	1775	0
173	20241011	161700	1278286825	1775	1775	1775	1775	0
174	20241011	161600	1278286825	1775	1775	1775	1775	0
175	20241011	161500	1278286825	1775	1775	1775	1775	0
176	20241011	161400	1278286825	1775	1775	1775	1775	0
177	20241011	161300	1278286825	1775	1775	1775	1775	0
178	20241011	161200	1278286825	1775	1775	1775	1775	0
179	20241011	161100	1278286825	1775	1775	1775	1775	0
180	20241011	161000	1278286825	1775	1775	1775	1775	0
181	20241011	160900	1278286825	1775	1775	1775	1775	0
182	20241011	160800	1278286825	1775	1775	1775	1775	8166
183	20241011	160700	1278286825	1775	1775	1775	1775	0
184	20241011	160600	1278286825	1775	1775	1775	1775	0
185	20241011	160500	1278286825	1775	1775	1775	1775	0
186	20241011	160400	1278286825	1775	1775	1775	1775	0
187	20241011	160300	1278286825	1775	1775	1775	1775	0
188	20241011	160200	1278286825	1775	1775	1775	1775	0
189	20241011	160100	1278286825	1775	1775	1775	1775	0
190	20241011	160000	1278286825	1775	1775	1775	1775	0
191	20241011	155900	1278286825	1775	1775	1775	1775	0
192	20241011	155800	1278286825	1775	1775	1775	1775	0
193	20241011	155700	1278286825	1775	1775	1775	1775	0
194	20241011	155600	1278286825	1775	1775	1775	1775	0
195	20241011	155500	1278286825	1775	1775	1775	1775	0
196	20241011	155400	1278286825	1775	1775	1775	1775	0
197	20241011	155300	1278286825	1775	1775	1775	1775	0
198	20241011	155200	1278286825	1775	1775	1775	1775	0
199	20241011	155100	1278286825	1775	1775	1775	1775	0
200	20241011	155000	1278286825	1775	1775	1775	1775	0
201	20241011	154900	1278286825	1775	1775	1775	1775	0
202	20241011	154800	1278286825	1775	1775	1775	1775	0
203	20241011	154700	1278286825	1775	1775	1775	1775	0
204	20241011	154600	1278286825	1775	1775	1775	1775	0
205	20241011	154500	1278286825	1775	1775	1775	1775	0
206	20241011	154400	1278286825	1775	1775	1775	1775	0
207	20241011	154300	1278286825	1775	1775	1775	1775	0
208	20241011	154200	1278286825	1775	1775	1775	1775	0
209	20241011	154100	1278286825	1775	1775	1775	1775	0
210	20241011	154000	1278286825	1775	1775	1775	1775	0
211	20241011	153900	1278286825	1775	1775	1775	1775	0
212	20241011	153800	1278286825	1775	1775	1775	1775	8166
213	20241011	153700	1278286825	1775	1775	1775	1775	0
214	20241011	153600	1278286825	1775	1775	1775	1775	0
215	20241011	153500	1278286825	1775	1775	1775	1775	0
216	20241011	153400	1278286825	1775	1775	1775	1775	0
217	20241011	153300	1278286825	1775	1775	1775	1775	0
218	20241011	153200	1278286825	1775	1775	1775	1775	0
219	20241011	153100	1278286825	1775	1775	1775	1775	0
220	20241011	153000	1278286825	1775	1775	1775	1775	8166
221	20241011	152900	1263792175	1778	1778	1778	1778	0
222	20241011	152800	1263792175	1778	1778	1778	1778	0
223	20241011	152700	1263792175	1778	1778	1778	1778	0
224	20241011	152600	1263792175	1778	1778	1778	1778	0
225	20241011	152500	1263792175	1778	1778	1778	1778	0
226	20241011	152400	1263792175	1778	1778	1778	1778	0
227	20241011	152300	1263792175	1778	1778	1778	1778	0
228	20241011	152200	1263792175	1778	1778	1778	1778	0
229	20241011	152100	1263792175	1778	1778	1778	1778	0
230	20241011	152000	1263792175	1778	1778	1778	1778	0
231	20241011	151900	1263792175	1778	1777	1778	1777	1638
232	20241011	151800	1260880800	1777	1777	1777	1777	1
233	20241011	151700	1260879023	1778	1778	1778	1778	21
234	20241011	151600	1260841685	1778	1778	1778	1778	1
235	20241011	151500	1260839907	1773	1773	1773	1773	0
236	20241011	151400	1260839907	1773	1774	1774	1773	2639
237	20241011	151300	1256158455	1775	1775	1775	1775	671
238	20241011	151200	1254967430	1775	1778	1778	1775	202
239	20241011	151100	1254608874	1774	1774	1774	1774	28
240	20241011	151000	1254559202	1778	1779	1779	1774	32
241	20241011	150900	1254502425	1779	1778	1780	1774	1802
242	20241011	150800	1251297282	1779	1774	1779	1774	767
243	20241011	150700	1249934965	1773	1773	1773	1773	166
244	20241011	150600	1249640647	1773	1773	1773	1773	100
245	20241011	150500	1249463347	1774	1774	1774	1774	622
246	20241011	150400	1248359919	1774	1774	1774	1774	0
247	20241011	150300	1248359919	1774	1774	1774	1774	63
248	20241011	150200	1248248157	1774	1774	1774	1774	0
249	20241011	150100	1248248157	1774	1773	1774	1773	4
250	20241011	150000	1248241062	1773	1768	1773	1768	102
251	20241011	145900	1248060716	1774	1768	1774	1768	83
252	20241011	145800	1247913956	1773	1768	1773	1768	391
253	20241011	145700	1247221158	1766	1766	1766	1766	20
254	20241011	145600	1247185838	1768	1768	1768	1768	1
255	20241011	145500	1247184070	1766	1766	1766	1766	71
256	20241011	145400	1247058684	1768	1767	1768	1767	1142
257	20241011	145300	1245040768	1766	1773	1773	1766	201
258	20241011	145200	1244684902	1774	1774	1774	1774	0
259	20241011	145100	1244684902	1774	1774	1774	1774	100
260	20241011	145000	1244507502	1775	1773	1775	1773	106
261	20241011	144900	1244319462	1773	1773	1773	1773	5
262	20241011	144800	1244310597	1774	1774	1774	1774	0
263	20241011	144700	1244310597	1774	1766	1775	1766	834
264	20241011	144600	1242833232	1766	1765	1766	1756	3
265	20241011	144500	1242827945	1765	1758	1765	1755	6969
266	20241011	144400	1230564183	1755	1749	1755	1746	4200
267	20241011	144300	1223211033	1748	1748	1748	1748	218
268	20241011	144200	1222829969	1749	1749	1749	1749	90
269	20241011	144100	1222672559	1749	1744	1749	1744	1701
270	20241011	144000	1219706010	1744	1744	1744	1744	2
271	20241011	143900	1219702522	1744	1744	1744	1744	0
272	20241011	143800	1219702522	1744	1744	1748	1744	2922
273	20241011	143700	1214603398	1740	1740	1740	1740	700
274	20241011	143600	1213385398	1742	1742	1742	1742	0
275	20241011	143500	1213385398	1742	1742	1742	1742	300
276	20241011	143400	1212862798	1742	1740	1742	1740	5
277	20241011	143300	1212854096	1740	1740	1740	1740	0
278	20241011	143200	1212854096	1740	1740	1740	1740	0
279	20241011	143100	1212854096	1740	1740	1740	1740	0
280	20241011	143000	1212854096	1740	1740	1740	1740	7
281	20241011	142900	1212841916	1740	1740	1740	1740	0
282	20241011	142800	1212841916	1740	1740	1740	1740	0
283	20241011	142700	1212841916	1740	1740	1740	1740	0
284	20241011	142600	1212841916	1740	1740	1740	1740	0
285	20241011	142500	1212841916	1740	1740	1740	1740	500
286	20241011	142400	1211971916	1740	1740	1740	1740	0
287	20241011	142300	1211971916	1740	1740	1740	1740	0
288	20241011	142200	1211971916	1740	1740	1740	1740	0
289	20241011	142100	1211971916	1740	1740	1740	1740	35
290	20241011	142000	1211911016	1739	1739	1739	1739	200
291	20241011	141900	1211563216	1739	1739	1739	1739	7
292	20241011	141800	1211551043	1739	1737	1739	1737	1296
293	20241011	141700	1209299491	1737	1737	1737	1737	2365
294	20241011	141600	1205191486	1737	1737	1737	1737	635
295	20241011	141500	1204088491	1732	1732	1732	1732	0
296	20241011	141400	1204088491	1732	1736	1736	1732	3213
297	20241011	141300	1198512064	1736	1736	1736	1736	10
298	20241011	141200	1198494704	1736	1736	1736	1736	3
299	20241011	141100	1198489496	1736	1730	1736	1730	301
300	20241011	141000	1197968760	1736	1736	1736	1736	1
301	20241011	140900	1197967024	1736	1736	1736	1736	0
302	20241011	140800	1197967024	1736	1727	1736	1727	3
303	20241011	140700	1197961834	1727	1727	1727	1727	306
304	20241011	140600	1197433372	1736	1736	1736	1736	0
305	20241011	140500	1197433372	1736	1736	1736	1736	29
306	20241011	140400	1197383028	1736	1736	1736	1736	0
307	20241011	140300	1197383028	1736	1736	1736	1736	1
308	20241011	140200	1197381292	1727	1727	1727	1727	0
309	20241011	140100	1197381292	1727	1727	1727	1727	0
310	20241011	140000	1197381292	1727	1728	1736	1727	65
311	20241011	135900	1197269026	1735	1735	1735	1735	0
312	20241011	135800	1197269026	1735	1729	1735	1729	929
313	20241011	135700	1195661680	1729	1729	1729	1729	0
314	20241011	135600	1195661680	1729	1729	1729	1729	20
315	20241011	135500	1195627100	1728	1727	1728	1727	505
316	20241011	135400	1194754960	1727	1727	1727	1727	0
317	20241011	135300	1194754960	1727	1727	1727	1727	940
318	20241011	135200	1193131580	1727	1727	1727	1727	60
319	20241011	135100	1193027960	1729	1729	1729	1728	3328
320	20241011	135000	1187276860	1729	1734	1734	1729	416
321	20241011	134900	1186557551	1734	1734	1734	1734	401
322	20241011	134800	1185862217	1735	1735	1735	1735	1
323	20241011	134700	1185860482	1735	1735	1735	1735	0
324	20241011	134600	1185860482	1735	1730	1735	1729	306
325	20241011	134500	1185331392	1736	1736	1736	1736	1
326	20241011	134400	1185329656	1737	1737	1737	1728	843
327	20241011	134300	1183872877	1737	1737	1737	1737	2
328	20241011	134200	1183869403	1737	1737	1737	1737	1
329	20241011	134100	1183867666	1737	1737	1737	1737	2
330	20241011	134000	1183864192	1726	1727	1728	1726	3035
331	20241011	133900	1178625130	1735	1735	1735	1735	0
332	20241011	133800	1178625130	1735	1728	1735	1726	310
333	20241011	133700	1178090001	1726	1727	1735	1726	933
334	20241011	133600	1176479014	1727	1727	1727	1727	0
335	20241011	133500	1176479014	1727	1727	1727	1727	1
336	20241011	133400	1176477287	1736	1736	1736	1736	0
337	20241011	133300	1176477287	1736	1736	1736	1736	0
338	20241011	133200	1176477287	1736	1736	1736	1736	1
339	20241011	133100	1176475551	1727	1728	1728	1727	300
340	20241011	133000	1175957301	1727	1728	1728	1727	2150
341	20241011	132900	1172242130	1728	1728	1728	1728	1779
342	20241011	132800	1169168018	1730	1730	1730	1730	618
343	20241011	132700	1168098878	1730	1730	1730	1730	200
344	20241011	132600	1167752878	1738	1738	1738	1738	1
345	20241011	132500	1167751140	1738	1727	1738	1727	3
346	20241011	132400	1167745948	1738	1739	1739	1727	105
347	20241011	132300	1167564279	1730	1730	1730	1730	500
348	20241011	132200	1166699279	1730	1730	1730	1730	0
349	20241011	132100	1166699279	1730	1738	1739	1730	109
350	20241011	132000	1166509837	1738	1738	1738	1738	0
351	20241011	131900	1166509837	1738	1738	1738	1738	0
352	20241011	131800	1166509837	1738	1738	1738	1738	0
353	20241011	131700	1166509837	1738	1738	1738	1738	0
354	20241011	131600	1166509837	1738	1738	1738	1738	0
355	20241011	131500	1166509837	1738	1738	1738	1738	0
356	20241011	131400	1166509837	1738	1738	1738	1738	50
357	20241011	131300	1166422937	1738	1730	1738	1730	4
358	20241011	131200	1166416009	1738	1738	1738	1738	1
359	20241011	131100	1166414271	1738	1740	1740	1730	1101
360	20241011	131000	1164499533	1745	1745	1745	1745	0
361	20241011	130900	1164499533	1745	1745	1745	1745	0
362	20241011	130800	1164499533	1745	1732	1745	1730	798
363	20241011	130700	1163118698	1748	1748	1748	1748	1
364	20241011	130600	1163116950	1747	1747	1747	1747	0
365	20241011	130500	1163116950	1747	1747	1747	1747	2
366	20241011	130400	1163113456	1747	1747	1747	1747	20038
367	20241011	130300	1128107070	1747	1742	1747	1742	10241
368	20241011	130200	1110216372	1742	1742	1742	1742	1
369	20241011	130100	1110214630	1738	1735	1738	1735	2356
370	20241011	130000	1106125533	1735	1735	1735	1735	34
371	20241011	125900	1106066543	1736	1736	1736	1736	0
372	20241011	125800	1106066543	1736	1736	1738	1736	14067
373	20241011	125700	1081645863	1737	1737	1737	1737	201
374	20241011	125600	1081296726	1738	1725	1738	1725	3700
375	20241011	125500	1074899103	1718	1718	1718	1718	2
376	20241011	125400	1074895667	1718	1718	1718	1718	0
377	20241011	125300	1074895667	1718	1725	1725	1718	176
378	20241011	125200	1074593192	1726	1726	1726	1726	4
379	20241011	125100	1074586288	1726	1726	1726	1726	1
380	20241011	125000	1074584562	1726	1726	1726	1726	0
381	20241011	124900	1074584562	1726	1723	1726	1723	3200
382	20241011	124800	1069067398	1718	1722	1722	1718	2706
383	20241011	124700	1064407854	1724	1724	1724	1724	0
384	20241011	124600	1064407854	1724	1724	1724	1724	111
385	20241011	124500	1064216490	1722	1722	1722	1722	503
386	20241011	124400	1063350324	1722	1717	1722	1716	1201
387	20241011	124300	1061289302	1716	1722	1722	1716	1015
388	20241011	124200	1059546957	1723	1723	1723	1723	5
389	20241011	124100	1059538342	1724	1724	1724	1724	1
390	20241011	124000	1059536618	1716	1723	1723	1716	248
391	20241011	123900	1059110924	1723	1723	1723	1723	0
392	20241011	123800	1059110924	1723	1722	1723	1722	500
393	20241011	123700	1058249442	1724	1724	1724	1724	1
394	20241011	123600	1058247718	1711	1718	1718	1711	1510
395	20241011	123500	1055658149	1719	1719	1719	1719	1258
396	20241011	123400	1053495647	1719	1719	1719	1719	20
397	20241011	123300	1053461267	1717	1717	1717	1717	0
398	20241011	123200	1053461267	1717	1718	1718	1717	300
399	20241011	123100	1052946113	1718	1718	1725	1718	2351
400	20241011	123000	1048892870	1725	1726	1726	1724	701
401	20241011	122900	1047683645	1726	1707	1726	1707	22111
402	20241011	122800	1009866776	1706	1712	1712	1706	9716
403	20241011	122700	993237040	1712	1726	1726	1711	9962
404	20241011	122600	976106813	1724	1731	1736	1724	3850
405	20241011	122500	969456252	1737	1737	1737	1737	0
406	20241011	122400	969456252	1737	1737	1737	1737	60
407	20241011	122300	969352032	1737	1742	1742	1730	2371
408	20241011	122200	965244591	1738	1742	1742	1738	42
409	20241011	122100	965171591	1739	1742	1742	1739	251
410	20241011	122000	964735099	1741	1741	1741	1741	1000
411	20241011	121900	962994099	1741	1741	1741	1741	107
412	20241011	121800	962807812	1741	1741	1741	1741	393
413	20241011	121700	962123599	1741	1741	1741	1741	0
414	20241011	121600	962123599	1741	1741	1741	1741	500
415	20241011	121500	961253099	1741	1738	1741	1738	30
416	20241011	121400	961200956	1742	1742	1742	1740	498
417	20241011	121300	960334154	1742	1747	1747	1742	1824
418	20241011	121200	957153080	1747	1751	1751	1747	101
419	20241011	121100	956976629	1746	1746	1746	1746	300
420	20241011	121000	956452829	1752	1752	1752	1752	0
421	20241011	120900	956452829	1752	1752	1752	1744	48
422	20241011	120800	956369061	1747	1747	1747	1747	1245
423	20241011	120700	954194046	1754	1754	1754	1754	0
424	20241011	120600	954194046	1754	1750	1754	1750	501
425	20241011	120500	953317292	1754	1755	1755	1754	2
426	20241011	120400	953313783	1755	1755	1755	1755	0
427	20241011	120300	953313783	1755	1755	1755	1755	50
428	20241011	120200	953226033	1755	1758	1758	1755	481
429	20241011	120100	952381875	1758	1758	1758	1758	1
430	20241011	120000	952380117	1755	1755	1759	1755	1048
431	20241011	115900	950540858	1755	1755	1755	1755	501
432	20241011	115800	949661603	1749	1750	1750	1749	2436
433	20241011	115700	945399039	1750	1749	1761	1749	1681
434	20241011	115600	942458138	1749	1749	1749	1749	1521
435	20241011	115500	939797909	1748	1749	1749	1748	40
436	20241011	115400	939727959	1749	1751	1751	1749	509
437	20241011	115300	938836713	1752	1755	1755	1752	1715
438	20241011	115200	935832003	1753	1757	1757	1753	516
439	20241011	115100	934926418	1761	1761	1761	1761	0
440	20241011	115000	934926418	1761	1756	1762	1746	46
441	20241011	114900	934845841	1764	1760	1764	1760	5
442	20241011	114800	934837031	1764	1752	1764	1751	59
443	20241011	114700	934733704	1766	1766	1766	1766	0
444	20241011	114600	934733704	1766	1757	1766	1757	2800
445	20241011	114500	929800995	1759	1752	1759	1752	509
446	20241011	114400	928909185	1755	1755	1755	1755	0
447	20241011	114300	928909185	1755	1756	1758	1752	17
448	20241011	114200	928879367	1760	1760	1760	1760	0
449	20241011	114100	928879367	1760	1760	1760	1760	1
450	20241011	114000	928877607	1747	1761	1764	1747	1002
451	20241011	113900	927111705	1743	1754	1766	1743	1220
452	20241011	113800	924968864	1754	1754	1754	1754	200
453	20241011	113700	924618064	1753	1753	1753	1753	101
454	20241011	113600	924441011	1750	1750	1751	1750	1409
455	20241011	113500	921975090	1751	1751	1751	1751	0
456	20241011	113400	921975090	1751	1751	1751	1750	73
457	20241011	113300	921847286	1755	1757	1760	1753	7
458	20241011	113200	921834997	1766	1766	1766	1766	0
459	20241011	113100	921834997	1766	1766	1766	1766	0
460	20241011	113000	921834997	1766	1739	1766	1738	2707
461	20241011	112900	917128906	1739	1755	1764	1737	14921
462	20241011	112800	890998141	1755	1762	1762	1755	743
463	20241011	112700	889693861	1766	1757	1766	1756	32
464	20241011	112600	889637646	1755	1755	1755	1755	411
465	20241011	112500	888916341	1755	1756	1756	1755	1125
466	20241011	112400	886941305	1756	1758	1758	1756	538
467	20241011	112300	885996369	1759	1759	1759	1759	80
468	20241011	112200	885855649	1760	1770	1770	1760	1678
469	20241011	112100	882895049	1770	1773	1775	1770	210
470	20241011	112000	882523075	1772	1774	1775	1770	308
471	20241011	111900	881977583	1775	1775	1775	1775	201
472	20241011	111800	881620808	1775	1775	1775	1775	0
473	20241011	111700	881620808	1775	1780	1780	1775	982
474	20241011	111600	879872863	1780	1780	1780	1780	2696
475	20241011	111500	875073983	1780	1780	1780	1780	0
476	20241011	111400	875073983	1780	1779	1780	1775	61
477	20241011	111300	874965458	1780	1780	1780	1780	1
478	20241011	111200	874963678	1779	1779	1780	1777	11
479	20241011	111100	874944113	1781	1781	1781	1781	0
480	20241011	111000	874944113	1781	1781	1781	1781	0
481	20241011	110900	874944113	1781	1781	1781	1781	0
482	20241011	110800	874944113	1781	1781	1781	1781	0
483	20241011	110700	874944113	1781	1781	1781	1781	0
484	20241011	110600	874944113	1781	1781	1781	1781	1
485	20241011	110500	874942332	1771	1771	1771	1771	28
486	20241011	110400	874892744	1781	1781	1781	1781	0
487	20241011	110300	874892744	1781	1781	1781	1781	0
488	20241011	110200	874892744	1781	1781	1781	1781	0
489	20241011	110100	874892744	1781	1780	1781	1780	11
490	20241011	110000	874873163	1781	1781	1781	1781	0
491	20241011	105900	874873163	1781	1781	1781	1781	0
492	20241011	105800	874873163	1781	1781	1781	1781	0
493	20241011	105700	874873163	1781	1781	1781	1781	0
494	20241011	105600	874873163	1781	1770	1781	1770	113
495	20241011	105500	874673115	1770	1775	1775	1770	2778
496	20241011	105400	869748729	1775	1784	1784	1775	3715
497	20241011	105300	863138764	1785	1787	1787	1785	1860
498	20241011	105200	859817830	1787	1788	1788	1786	429
499	20241011	105100	859051328	1788	1789	1789	1788	2
500	20241011	105000	859047751	1792	1792	1792	1792	0
501	20241011	104900	859047751	1792	1790	1792	1790	40
502	20241011	104800	858976074	1792	1787	1792	1787	106
503	20241011	104700	858786140	1785	1790	1790	1785	753
504	20241011	104600	857442020	1785	1785	1785	1785	1083
505	20241011	104500	855508865	1785	1785	1785	1785	0
506	20241011	104400	855508865	1785	1785	1785	1785	0
507	20241011	104300	855508865	1785	1795	1795	1785	3098
508	20241011	104200	849978258	1787	1787	1787	1787	0
509	20241011	104100	849978258	1787	1787	1787	1787	30
510	20241011	104000	849924648	1786	1786	1786	1786	1
511	20241011	103900	849922862	1796	1796	1796	1796	0
512	20241011	103800	849922862	1796	1786	1796	1786	345
513	20241011	103700	849306622	1796	1796	1796	1796	36
514	20241011	103600	849241966	1786	1786	1786	1786	4
515	20241011	103500	849234822	1786	1794	1795	1786	4962
516	20241011	103400	840343423	1795	1795	1795	1795	839
517	20241011	103300	838837418	1795	1795	1795	1795	0
518	20241011	103200	838837418	1795	1795	1795	1795	0
519	20241011	103100	838837418	1795	1794	1795	1794	2220
520	20241011	103000	834852521	1795	1795	1795	1795	1
521	20241011	102900	834850726	1785	1795	1795	1785	80
522	20241011	102800	834707226	1795	1795	1795	1795	1
523	20241011	102700	834705431	1794	1794	1794	1794	1001
524	20241011	102600	832909637	1794	1785	1794	1785	3
525	20241011	102500	832904273	1785	1786	1794	1785	158
526	20241011	102400	832620972	1795	1795	1795	1795	0
527	20241011	102300	832620972	1795	1795	1795	1795	0
528	20241011	102200	832620972	1795	1795	1795	1795	0
529	20241011	102100	832620972	1795	1795	1795	1795	129
530	20241011	102000	832389417	1795	1795	1795	1795	1709
531	20241011	101900	829321762	1786	1785	1795	1785	31
532	20241011	101800	829266388	1795	1792	1795	1785	766
533	20241011	101700	827894406	1784	1783	1784	1783	1978
534	20241011	101600	824365662	1790	1784	1790	1784	6099
535	20241011	101500	813452247	1785	1785	1785	1785	1235
536	20241011	101400	811247772	1785	1777	1785	1777	61
537	20241011	101300	811139119	1785	1785	1785	1785	209
538	20241011	101200	810766054	1776	1785	1785	1776	5
539	20241011	101100	810757165	1785	1785	1785	1784	54
540	20241011	101000	810660778	1785	1784	1785	1774	2409
541	20241011	100900	806368577	1784	1780	1784	1780	407
542	20241011	100800	805642910	1780	1778	1780	1774	2372
543	20241011	100700	801420937	1774	1774	1774	1774	9
544	20241011	100600	801404971	1773	1770	1773	1770	1841
545	20241011	100500	798146101	1770	1770	1770	1764	604
546	20241011	100400	797077435	1770	1764	1770	1764	214
547	20241011	100300	796699927	1764	1764	1764	1764	10
548	20241011	100200	796682287	1763	1761	1764	1761	3531
549	20241011	100100	790460617	1764	1760	1764	1760	2833
550	20241011	100000	785467881	1764	1763	1771	1761	1388
551	20241011	095900	783022095	1763	1771	1771	1763	3060
552	20241011	095800	777619095	1772	1773	1773	1772	33
553	20241011	095700	777560587	1773	1763	1774	1763	1718
554	20241011	095600	774531722	1775	1767	1775	1763	559
555	20241011	095500	773544595	1778	1780	1780	1766	117
556	20241011	095400	773337930	1766	1774	1782	1766	6313
557	20241011	095300	762143656	1775	1788	1788	1775	3179
558	20241011	095200	756468790	1775	1777	1788	1775	6054
559	20241011	095100	745719397	1788	1777	1788	1775	3707
560	20241011	095000	739124996	1788	1776	1788	1776	5026
561	20241011	094900	730139464	1788	1788	1788	1788	6
562	20241011	094800	730128736	1788	1787	1789	1776	1470
563	20241011	094700	727514112	1787	1785	1788	1775	511
564	20241011	094600	726606222	1790	1790	1790	1790	0
565	20241011	094500	726606222	1790	1790	1790	1790	112
566	20241011	094400	726405742	1790	1776	1790	1776	486
567	20241011	094300	725541570	1795	1777	1795	1777	3917
568	20241011	094200	718561305	1779	1773	1779	1763	7989
569	20241011	094100	704445704	1764	1780	1781	1764	3427
570	20241011	094000	698374984	1781	1789	1789	1773	9395
571	20241011	093900	681649999	1785	1790	1790	1785	2963
572	20241011	093800	676357054	1789	1789	1789	1789	33
573	20241011	093700	676298017	1798	1795	1798	1790	2012
574	20241011	093600	672688702	1798	1798	1798	1790	33
575	20241011	093500	672629384	1798	1800	1806	1786	17066
576	20241011	093400	641936567	1801	1805	1813	1801	6061
577	20241011	093300	631010558	1805	1816	1816	1805	11131
578	20241011	093200	610840522	1824	1838	1841	1815	14653
579	20241011	093100	584020640	1841	1838	1842	1838	1336
580	20241011	093000	581562234	1838	1840	1841	1834	1880
581	20241011	092900	578103642	1840	1834	1840	1834	3466
582	20241011	092800	571730772	1838	1831	1840	1828	4484
583	20241011	092700	563504242	1831	1840	1840	1829	19618
584	20241011	092600	527578357	1836	1836	1840	1833	3714
585	20241011	092500	520754697	1830	1825	1830	1825	41745
586	20241011	092400	444391255	1825	1818	1825	1818	8273
587	20241011	092300	429329172	1818	1815	1818	1814	3345
588	20241011	092200	423255591	1808	1803	1813	1800	10523
589	20241011	092100	404237731	1800	1799	1802	1798	4479
590	20241011	092000	396176215	1802	1803	1803	1796	76
591	20241011	091900	396039486	1802	1800	1803	1793	3489
592	20241011	091800	389763020	1800	1790	1800	1790	4800
593	20241011	091700	381123620	1790	1800	1800	1790	2073
594	20241011	091600	377409151	1797	1797	1800	1795	1373
595	20241011	091500	374940976	1797	1796	1797	1786	191
596	20241011	091400	374598925	1797	1786	1798	1786	1603
597	20241011	091300	371718324	1786	1785	1799	1785	659
598	20241011	091200	370541195	1800	1799	1800	1799	368
599	20241011	091100	369878805	1784	1799	1800	1784	608
600	20241011	091000	368784914	1783	1785	1800	1782	5548
601	20241011	090900	358867121	1796	1790	1796	1783	10165
602	20241011	090800	340689921	1790	1786	1800	1783	5362
603	20241011	090700	331103662	1804	1808	1808	1785	9346
604	20241011	090600	314339294	1791	1810	1819	1790	18131
605	20241011	090500	281635150	1809	1791	1811	1784	76829
606	20241011	090400	143170701	1790	1776	1790	1776	13477
607	20241011	090300	119108284	1775	1750	1775	1750	22656
608	20241011	090200	78961783	1737	1724	1749	1724	4146
609	20241011	090100	71757614	1722	1704	1737	1704	8267
610	20241011	090000	57581951	1717	1750	1750	1691	32882