KissMeData/069640/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195000	564238872	1753	1753	1753	1753	7286
3	20241011	194900	564238872	1753	1753	1753	1753	0
4	20241011	194800	564238872	1753	1753	1753	1753	0
5	20241011	194700	564238872	1753	1753	1753	1753	0
6	20241011	194600	564238872	1753	1753	1753	1753	0
7	20241011	194500	564238872	1753	1753	1753	1753	0
8	20241011	194400	564238872	1753	1753	1753	1753	0
9	20241011	194300	564238872	1753	1753	1753	1753	0
10	20241011	194200	564238872	1753	1753	1753	1753	0
11	20241011	194100	564238872	1753	1753	1753	1753	0
12	20241011	194000	564238872	1753	1753	1753	1753	0
13	20241011	193900	564238872	1753	1753	1753	1753	0
14	20241011	193800	564238872	1753	1753	1753	1753	0
15	20241011	193700	564238872	1753	1753	1753	1753	0
16	20241011	193600	564238872	1753	1753	1753	1753	0
17	20241011	193500	564238872	1753	1753	1753	1753	0
18	20241011	193400	564238872	1753	1753	1753	1753	0
19	20241011	193300	564238872	1753	1753	1753	1753	0
20	20241011	193200	564238872	1753	1753	1753	1753	0
21	20241011	193100	564238872	1753	1753	1753	1753	0
22	20241011	193000	564238872	1753	1753	1753	1753	0
23	20241011	192900	564238872	1753	1753	1753	1753	0
24	20241011	192800	564238872	1753	1753	1753	1753	0
25	20241011	192700	564238872	1753	1753	1753	1753	0
26	20241011	192600	564238872	1753	1753	1753	1753	0
27	20241011	192500	564238872	1753	1753	1753	1753	0
28	20241011	192400	564238872	1753	1753	1753	1753	0
29	20241011	192300	564238872	1753	1753	1753	1753	0
30	20241011	192200	564238872	1753	1753	1753	1753	0
31	20241011	192100	564238872	1753	1753	1753	1753	0
32	20241011	192000	564238872	1753	1753	1753	1753	7286
33	20241011	191900	564238872	1753	1753	1753	1753	0
34	20241011	191800	564238872	1753	1753	1753	1753	0
35	20241011	191700	564238872	1753	1753	1753	1753	0
36	20241011	191600	564238872	1753	1753	1753	1753	0
37	20241011	191500	564238872	1753	1753	1753	1753	0
38	20241011	191400	564238872	1753	1753	1753	1753	0
39	20241011	191300	564238872	1753	1753	1753	1753	0
40	20241011	191200	564238872	1753	1753	1753	1753	0
41	20241011	191100	564238872	1753	1753	1753	1753	0
42	20241011	191000	564238872	1753	1753	1753	1753	0
43	20241011	190900	564238872	1753	1753	1753	1753	0
44	20241011	190800	564238872	1753	1753	1753	1753	0
45	20241011	190700	564238872	1753	1753	1753	1753	0
46	20241011	190600	564238872	1753	1753	1753	1753	0
47	20241011	190500	564238872	1753	1753	1753	1753	0
48	20241011	190400	564238872	1753	1753	1753	1753	0
49	20241011	190300	564238872	1753	1753	1753	1753	0
50	20241011	190200	564238872	1753	1753	1753	1753	0
51	20241011	190100	564238872	1753	1753	1753	1753	0
52	20241011	190000	564238872	1753	1753	1753	1753	0
53	20241011	185900	564238872	1753	1753	1753	1753	0
54	20241011	185800	564238872	1753	1753	1753	1753	0
55	20241011	185700	564238872	1753	1753	1753	1753	0
56	20241011	185600	564238872	1753	1753	1753	1753	0
57	20241011	185500	564238872	1753	1753	1753	1753	0
58	20241011	185400	564238872	1753	1753	1753	1753	0
59	20241011	185300	564238872	1753	1753	1753	1753	0
60	20241011	185200	564238872	1753	1753	1753	1753	0
61	20241011	185100	564238872	1753	1753	1753	1753	0
62	20241011	185000	564238872	1753	1753	1753	1753	7286
63	20241011	184900	564238872	1753	1753	1753	1753	0
64	20241011	184800	564238872	1753	1753	1753	1753	0
65	20241011	184700	564238872	1753	1753	1753	1753	0
66	20241011	184600	564238872	1753	1753	1753	1753	0
67	20241011	184500	564238872	1753	1753	1753	1753	0
68	20241011	184400	564238872	1753	1753	1753	1753	0
69	20241011	184300	564238872	1753	1753	1753	1753	0
70	20241011	184200	564238872	1753	1753	1753	1753	0
71	20241011	184100	564238872	1753	1753	1753	1753	0
72	20241011	184000	564238872	1753	1753	1753	1753	0
73	20241011	183900	564238872	1753	1753	1753	1753	0
74	20241011	183800	564238872	1753	1753	1753	1753	0
75	20241011	183700	564238872	1753	1753	1753	1753	0
76	20241011	183600	564238872	1753	1753	1753	1753	0
77	20241011	183500	564238872	1753	1753	1753	1753	0
78	20241011	183400	564238872	1753	1753	1753	1753	0
79	20241011	183300	564238872	1753	1753	1753	1753	0
80	20241011	183200	564238872	1753	1753	1753	1753	0
81	20241011	183100	564238872	1753	1753	1753	1753	0
82	20241011	183000	564238872	1753	1753	1753	1753	0
83	20241011	182900	564238872	1753	1753	1753	1753	0
84	20241011	182800	564238872	1753	1753	1753	1753	0
85	20241011	182700	564238872	1753	1753	1753	1753	0
86	20241011	182600	564238872	1753	1753	1753	1753	0
87	20241011	182500	564238872	1753	1753	1753	1753	0
88	20241011	182400	564238872	1753	1753	1753	1753	0
89	20241011	182300	564238872	1753	1753	1753	1753	0
90	20241011	182200	564238872	1753	1753	1753	1753	0
91	20241011	182100	564238872	1753	1753	1753	1753	0
92	20241011	182000	564238872	1753	1753	1753	1753	7286
93	20241011	181900	564238872	1753	1753	1753	1753	0
94	20241011	181800	564238872	1753	1753	1753	1753	0
95	20241011	181700	564238872	1753	1753	1753	1753	0
96	20241011	181600	564238872	1753	1753	1753	1753	0
97	20241011	181500	564238872	1753	1753	1753	1753	0
98	20241011	181400	564238872	1753	1753	1753	1753	0
99	20241011	181300	564238872	1753	1753	1753	1753	0
100	20241011	181200	564238872	1753	1753	1753	1753	0
101	20241011	181100	564238872	1753	1753	1753	1753	0
102	20241011	181000	564238872	1753	1753	1753	1753	0
103	20241011	180900	564238872	1753	1753	1753	1753	0
104	20241011	180800	564238872	1753	1753	1753	1753	0
105	20241011	180700	564238872	1753	1753	1753	1753	0
106	20241011	180600	564238872	1753	1753	1753	1753	0
107	20241011	180500	564238872	1753	1753	1753	1753	0
108	20241011	180400	564238872	1753	1753	1753	1753	0
109	20241011	180300	564238872	1753	1753	1753	1753	0
110	20241011	180200	564238872	1753	1753	1753	1753	0
111	20241011	180100	564238872	1753	1753	1753	1753	0
112	20241011	180000	564238872	1753	1753	1753	1753	0
113	20241011	175900	564238872	1753	1753	1753	1753	0
114	20241011	175800	564238872	1753	1753	1753	1753	0
115	20241011	175700	564238872	1753	1753	1753	1753	0
116	20241011	175600	564238872	1753	1753	1753	1753	0
117	20241011	175500	564238872	1753	1753	1753	1753	0
118	20241011	175400	564238872	1753	1753	1753	1753	0
119	20241011	175300	564238872	1753	1753	1753	1753	0
120	20241011	175200	564238872	1753	1753	1753	1753	0
121	20241011	175100	564238872	1753	1753	1753	1753	0
122	20241011	175000	564238872	1753	1753	1753	1753	7286
123	20241011	174900	564238872	1753	1753	1753	1753	0
124	20241011	174800	564238872	1753	1753	1753	1753	0
125	20241011	174700	564238872	1753	1753	1753	1753	0
126	20241011	174600	564238872	1753	1753	1753	1753	0
127	20241011	174500	564238872	1753	1753	1753	1753	0
128	20241011	174400	564238872	1753	1753	1753	1753	0
129	20241011	174300	564238872	1753	1753	1753	1753	0
130	20241011	174200	564238872	1753	1753	1753	1753	0
131	20241011	174100	564238872	1753	1753	1753	1753	0
132	20241011	174000	564238872	1753	1753	1753	1753	0
133	20241011	173900	564238872	1753	1753	1753	1753	0
134	20241011	173800	564238872	1753	1753	1753	1753	0
135	20241011	173700	564238872	1753	1753	1753	1753	0
136	20241011	173600	564238872	1753	1753	1753	1753	0
137	20241011	173500	564238872	1753	1753	1753	1753	0
138	20241011	173400	564238872	1753	1753	1753	1753	0
139	20241011	173300	564238872	1753	1753	1753	1753	0
140	20241011	173200	564238872	1753	1753	1753	1753	0
141	20241011	173100	564238872	1753	1753	1753	1753	0
142	20241011	173000	564238872	1753	1753	1753	1753	0
143	20241011	172900	564238872	1753	1753	1753	1753	0
144	20241011	172800	564238872	1753	1753	1753	1753	0
145	20241011	172700	564238872	1753	1753	1753	1753	0
146	20241011	172600	564238872	1753	1753	1753	1753	0
147	20241011	172500	564238872	1753	1753	1753	1753	0
148	20241011	172400	564238872	1753	1753	1753	1753	0
149	20241011	172300	564238872	1753	1753	1753	1753	0
150	20241011	172200	564238872	1753	1753	1753	1753	0
151	20241011	172100	564238872	1753	1753	1753	1753	0
152	20241011	172000	564238872	1753	1753	1753	1753	7286
153	20241011	171900	564238872	1753	1753	1753	1753	0
154	20241011	171800	564238872	1753	1753	1753	1753	0
155	20241011	171700	564238872	1753	1753	1753	1753	0
156	20241011	171600	564238872	1753	1753	1753	1753	0
157	20241011	171500	564238872	1753	1753	1753	1753	0
158	20241011	171400	564238872	1753	1753	1753	1753	0
159	20241011	171300	564238872	1753	1753	1753	1753	0
160	20241011	171200	564238872	1753	1753	1753	1753	0
161	20241011	171100	564238872	1753	1753	1753	1753	0
162	20241011	171000	564238872	1753	1753	1753	1753	0
163	20241011	170900	564238872	1753	1753	1753	1753	0
164	20241011	170800	564238872	1753	1753	1753	1753	0
165	20241011	170700	564238872	1753	1753	1753	1753	0
166	20241011	170600	564238872	1753	1753	1753	1753	0
167	20241011	170500	564238872	1753	1753	1753	1753	0
168	20241011	170400	564238872	1753	1753	1753	1753	0
169	20241011	170300	564238872	1753	1753	1753	1753	0
170	20241011	170200	564238872	1753	1753	1753	1753	0
171	20241011	170100	564238872	1753	1753	1753	1753	0
172	20241011	170000	564238872	1753	1753	1753	1753	0
173	20241011	165900	564238872	1753	1753	1753	1753	0
174	20241011	165800	564238872	1753	1753	1753	1753	0
175	20241011	165700	564238872	1753	1753	1753	1753	0
176	20241011	165600	564238872	1753	1753	1753	1753	0
177	20241011	165500	564238872	1753	1753	1753	1753	0
178	20241011	165400	564238872	1753	1753	1753	1753	0
179	20241011	165300	564238872	1753	1753	1753	1753	0
180	20241011	165200	564238872	1753	1753	1753	1753	0
181	20241011	165100	564238872	1753	1753	1753	1753	0
182	20241011	165000	564238872	1753	1753	1753	1753	7286
183	20241011	164900	564238872	1753	1753	1753	1753	0
184	20241011	164800	564238872	1753	1753	1753	1753	0
185	20241011	164700	564238872	1753	1753	1753	1753	0
186	20241011	164600	564238872	1753	1753	1753	1753	0
187	20241011	164500	564238872	1753	1753	1753	1753	0
188	20241011	164400	564238872	1753	1753	1753	1753	0
189	20241011	164300	564238872	1753	1753	1753	1753	0
190	20241011	164200	564238872	1753	1753	1753	1753	0
191	20241011	164100	564238872	1753	1753	1753	1753	0
192	20241011	164000	564238872	1753	1753	1753	1753	0
193	20241011	163900	564238872	1753	1753	1753	1753	0
194	20241011	163800	564238872	1753	1753	1753	1753	0
195	20241011	163700	564238872	1753	1753	1753	1753	0
196	20241011	163600	564238872	1753	1753	1753	1753	0
197	20241011	163500	564238872	1753	1753	1753	1753	0
198	20241011	163400	564238872	1753	1753	1753	1753	0
199	20241011	163300	564238872	1753	1753	1753	1753	0
200	20241011	163200	564238872	1753	1753	1753	1753	0
201	20241011	163100	564238872	1753	1753	1753	1753	0
202	20241011	163000	564238872	1753	1753	1753	1753	0
203	20241011	162900	564238872	1753	1753	1753	1753	0
204	20241011	162800	564238872	1753	1753	1753	1753	0
205	20241011	162700	564238872	1753	1753	1753	1753	0
206	20241011	162600	564238872	1753	1753	1753	1753	0
207	20241011	162500	564238872	1753	1753	1753	1753	0
208	20241011	162400	564238872	1753	1753	1753	1753	0
209	20241011	162300	564238872	1753	1753	1753	1753	0
210	20241011	162200	564238872	1753	1753	1753	1753	0
211	20241011	162100	564238872	1753	1753	1753	1753	0
212	20241011	162000	564238872	1753	1753	1753	1753	7286
213	20241011	161900	564238872	1753	1753	1753	1753	0
214	20241011	161800	564238872	1753	1753	1753	1753	0
215	20241011	161700	564238872	1753	1753	1753	1753	0
216	20241011	161600	564238872	1753	1753	1753	1753	0
217	20241011	161500	564238872	1753	1753	1753	1753	0
218	20241011	161400	564238872	1753	1753	1753	1753	0
219	20241011	161300	564238872	1753	1753	1753	1753	0
220	20241011	161200	564238872	1753	1753	1753	1753	0
221	20241011	161100	564238872	1753	1753	1753	1753	0
222	20241011	161000	564238872	1753	1753	1753	1753	0
223	20241011	160900	564238872	1753	1753	1753	1753	0
224	20241011	160800	564238872	1753	1753	1753	1753	0
225	20241011	160700	564238872	1753	1753	1753	1753	0
226	20241011	160600	564238872	1753	1753	1753	1753	0
227	20241011	160500	564238872	1753	1753	1753	1753	0
228	20241011	160400	564238872	1753	1753	1753	1753	0
229	20241011	160300	564238872	1753	1753	1753	1753	0
230	20241011	160200	564238872	1753	1753	1753	1753	0
231	20241011	160100	564238872	1753	1753	1753	1753	0
232	20241011	160000	564238872	1753	1753	1753	1753	0
233	20241011	155900	564238872	1753	1753	1753	1753	0
234	20241011	155800	564238872	1753	1753	1753	1753	0
235	20241011	155700	564238872	1753	1753	1753	1753	0
236	20241011	155600	564238872	1753	1753	1753	1753	0
237	20241011	155500	564238872	1753	1753	1753	1753	0
238	20241011	155400	564238872	1753	1753	1753	1753	0
239	20241011	155300	564238872	1753	1753	1753	1753	0
240	20241011	155200	564238872	1753	1753	1753	1753	0
241	20241011	155100	564238872	1753	1753	1753	1753	0
242	20241011	155000	564238872	1753	1753	1753	1753	7286
243	20241011	154900	564238872	1753	1753	1753	1753	0
244	20241011	154800	564238872	1753	1753	1753	1753	0
245	20241011	154700	564238872	1753	1753	1753	1753	0
246	20241011	154600	564238872	1753	1753	1753	1753	0
247	20241011	154500	564238872	1753	1753	1753	1753	0
248	20241011	154400	564238872	1753	1753	1753	1753	0
249	20241011	154300	564238872	1753	1753	1753	1753	0
250	20241011	154200	564238872	1753	1753	1753	1753	0
251	20241011	154100	564238872	1753	1753	1753	1753	0
252	20241011	154000	564238872	1753	1753	1753	1753	0
253	20241011	153900	564238872	1753	1753	1753	1753	0
254	20241011	153800	564238872	1753	1753	1753	1753	0
255	20241011	153700	564238872	1753	1753	1753	1753	0
256	20241011	153600	564238872	1753	1753	1753	1753	0
257	20241011	153500	564238872	1753	1753	1753	1753	0
258	20241011	153400	564238872	1753	1753	1753	1753	0
259	20241011	153300	564238872	1753	1753	1753	1753	0
260	20241011	153200	564238872	1753	1753	1753	1753	0
261	20241011	153100	564238872	1753	1753	1753	1753	0
262	20241011	153000	564238872	1753	1753	1753	1753	7286
263	20241011	152900	551466514	1777	1777	1777	1777	0
264	20241011	152800	551466514	1777	1777	1777	1777	0
265	20241011	152700	551466514	1777	1777	1777	1777	0
266	20241011	152600	551466514	1777	1777	1777	1777	0
267	20241011	152500	551466514	1777	1777	1777	1777	0
268	20241011	152400	551466514	1777	1777	1777	1777	0
269	20241011	152300	551466514	1777	1777	1777	1777	0
270	20241011	152200	551466514	1777	1777	1777	1777	0
271	20241011	152100	551466514	1777	1777	1777	1777	0
272	20241011	152000	551466514	1777	1777	1777	1777	0
273	20241011	151900	551466514	1777	1777	1777	1777	3
274	20241011	151800	551461183	1777	1762	1777	1762	78
275	20241011	151700	551323372	1777	1777	1777	1777	8
276	20241011	151600	551309156	1777	1777	1777	1777	12
277	20241011	151500	551287832	1763	1764	1764	1763	965
278	20241011	151400	549586502	1763	1764	1764	1763	305
279	20241011	151300	549048660	1764	1764	1764	1764	1
280	20241011	151200	549046896	1778	1778	1778	1778	0
281	20241011	151100	549046896	1778	1778	1778	1778	83
282	20241011	151000	548899322	1778	1775	1778	1775	305
283	20241011	150900	548357157	1775	1775	1775	1775	1
284	20241011	150800	548355382	1763	1763	1763	1763	0
285	20241011	150700	548355382	1763	1763	1763	1763	10
286	20241011	150600	548337752	1763	1763	1763	1763	54
287	20241011	150500	548242550	1764	1764	1764	1764	0
288	20241011	150400	548242550	1764	1764	1764	1764	0
289	20241011	150300	548242550	1764	1764	1764	1764	0
290	20241011	150200	548242550	1764	1763	1764	1763	285
291	20241011	150100	547739811	1764	1764	1764	1764	0
292	20241011	150000	547739811	1764	1764	1764	1764	0
293	20241011	145900	547739811	1764	1764	1764	1764	296
294	20241011	145800	547217667	1763	1763	1763	1763	0
295	20241011	145700	547217667	1763	1763	1763	1763	0
296	20241011	145600	547217667	1763	1763	1763	1763	0
297	20241011	145500	547217667	1763	1763	1763	1763	0
298	20241011	145400	547217667	1763	1763	1763	1763	295
299	20241011	145300	546697582	1763	1763	1763	1763	0
300	20241011	145200	546697582	1763	1763	1763	1763	0
301	20241011	145100	546697582	1763	1763	1763	1763	0
302	20241011	145000	546697582	1763	1763	1763	1763	0
303	20241011	144900	546697582	1763	1763	1763	1763	0
304	20241011	144800	546697582	1763	1763	1763	1763	0
305	20241011	144700	546697582	1763	1763	1763	1763	0
306	20241011	144600	546697582	1763	1763	1763	1763	0
307	20241011	144500	546697582	1763	1763	1763	1763	0
308	20241011	144400	546697582	1763	1763	1763	1763	0
309	20241011	144300	546697582	1763	1763	1763	1763	0
310	20241011	144200	546697582	1763	1763	1763	1763	10
311	20241011	144100	546679952	1771	1771	1771	1771	0
312	20241011	144000	546679952	1771	1771	1771	1771	499
313	20241011	143900	545796223	1771	1771	1771	1771	184
314	20241011	143800	545470359	1771	1772	1772	1771	49
315	20241011	143700	545383578	1772	1772	1772	1772	0
316	20241011	143600	545383578	1772	1772	1772	1772	0
317	20241011	143500	545383578	1772	1772	1772	1772	0
318	20241011	143400	545383578	1772	1772	1772	1772	0
319	20241011	143300	545383578	1772	1772	1772	1772	0
320	20241011	143200	545383578	1772	1772	1772	1772	0
321	20241011	143100	545383578	1772	1772	1772	1772	0
322	20241011	143000	545383578	1772	1772	1772	1772	0
323	20241011	142900	545383578	1772	1772	1772	1772	0
324	20241011	142800	545383578	1772	1772	1772	1772	0
325	20241011	142700	545383578	1772	1772	1772	1772	320
326	20241011	142600	544816538	1778	1778	1778	1778	0
327	20241011	142500	544816538	1778	1778	1778	1778	0
328	20241011	142400	544816538	1778	1778	1778	1778	0
329	20241011	142300	544816538	1778	1778	1778	1778	0
330	20241011	142200	544816538	1778	1778	1778	1778	0
331	20241011	142100	544816538	1778	1778	1778	1778	0
332	20241011	142000	544816538	1778	1778	1778	1778	0
333	20241011	141900	544816538	1778	1778	1778	1778	0
334	20241011	141800	544816538	1778	1778	1778	1778	0
335	20241011	141700	544816538	1778	1778	1778	1778	0
336	20241011	141600	544816538	1778	1778	1778	1778	0
337	20241011	141500	544816538	1778	1778	1778	1778	0
338	20241011	141400	544816538	1778	1778	1778	1778	0
339	20241011	141300	544816538	1778	1778	1778	1778	0
340	20241011	141200	544816538	1778	1778	1778	1778	0
341	20241011	141100	544816538	1778	1778	1778	1778	2
342	20241011	141000	544812982	1778	1771	1778	1771	2206
343	20241011	140900	540897422	1771	1771	1771	1771	0
344	20241011	140800	540897422	1771	1771	1771	1771	0
345	20241011	140700	540897422	1771	1771	1771	1771	0
346	20241011	140600	540897422	1771	1771	1771	1771	10
347	20241011	140500	540879712	1771	1771	1771	1771	0
348	20241011	140400	540879712	1771	1771	1771	1771	0
349	20241011	140300	540879712	1771	1771	1771	1771	1
350	20241011	140200	540877941	1774	1774	1774	1774	0
351	20241011	140100	540877941	1774	1774	1774	1774	0
352	20241011	140000	540877941	1774	1774	1774	1774	0
353	20241011	135900	540877941	1774	1774	1774	1774	0
354	20241011	135800	540877941	1774	1774	1774	1774	0
355	20241011	135700	540877941	1774	1774	1774	1774	0
356	20241011	135600	540877941	1774	1774	1774	1774	1
357	20241011	135500	540876167	1763	1763	1763	1763	0
358	20241011	135400	540876167	1763	1763	1763	1763	19
359	20241011	135300	540842670	1757	1786	1786	1757	4300
360	20241011	135200	533271269	1788	1788	1788	1788	0
361	20241011	135100	533271269	1788	1788	1788	1788	0
362	20241011	135000	533271269	1788	1788	1788	1788	0
363	20241011	134900	533271269	1788	1788	1788	1788	0
364	20241011	134800	533271269	1788	1788	1788	1788	0
365	20241011	134700	533271269	1788	1788	1788	1788	0
366	20241011	134600	533271269	1788	1788	1788	1788	1
367	20241011	134500	533269481	1794	1794	1794	1794	0
368	20241011	134400	533269481	1794	1794	1794	1794	0
369	20241011	134300	533269481	1794	1794	1794	1794	0
370	20241011	134200	533269481	1794	1794	1794	1794	0
371	20241011	134100	533269481	1794	1794	1794	1794	0
372	20241011	134000	533269481	1794	1794	1794	1794	0
373	20241011	133900	533269481	1794	1794	1794	1794	0
374	20241011	133800	533269481	1794	1794	1794	1794	0
375	20241011	133700	533269481	1794	1794	1794	1794	0
376	20241011	133600	533269481	1794	1795	1795	1794	52
377	20241011	133500	533176168	1795	1795	1795	1795	8
378	20241011	133400	533161808	1795	1795	1795	1795	4
379	20241011	133300	533154628	1805	1805	1805	1805	0
380	20241011	133200	533154628	1805	1805	1805	1805	0
381	20241011	133100	533154628	1805	1791	1805	1791	100
382	20241011	133000	532974647	1791	1791	1791	1791	800
383	20241011	132900	531541847	1791	1791	1791	1791	0
384	20241011	132800	531541847	1791	1791	1791	1791	10
385	20241011	132700	531523937	1786	1786	1786	1786	0
386	20241011	132600	531523937	1786	1786	1786	1786	70
387	20241011	132500	531398917	1786	1786	1786	1786	1
388	20241011	132400	531397131	1788	1788	1788	1788	0
389	20241011	132300	531397131	1788	1788	1788	1788	0
390	20241011	132200	531397131	1788	1788	1788	1788	0
391	20241011	132100	531397131	1788	1788	1788	1788	0
392	20241011	132000	531397131	1788	1786	1788	1786	75
393	20241011	131900	531263039	1786	1786	1786	1786	0
394	20241011	131800	531263039	1786	1786	1786	1786	100
395	20241011	131700	531084439	1788	1788	1788	1788	229
396	20241011	131600	530674987	1791	1791	1791	1791	0
397	20241011	131500	530674987	1791	1791	1791	1791	0
398	20241011	131400	530674987	1791	1791	1791	1791	0
399	20241011	131300	530674987	1791	1791	1791	1791	0
400	20241011	131200	530674987	1791	1791	1791	1791	1
401	20241011	131100	530673196	1807	1806	1807	1806	500
402	20241011	131000	529769786	1808	1808	1808	1808	456
403	20241011	130900	528945338	1809	1795	1809	1795	38
404	20241011	130800	528876637	1779	1794	1794	1779	6
405	20241011	130700	528865918	1811	1811	1811	1811	0
406	20241011	130600	528865918	1811	1782	1811	1782	2599
407	20241011	130500	524202700	1782	1782	1782	1782	2
408	20241011	130400	524199136	1782	1782	1782	1782	9
409	20241011	130300	524183098	1782	1782	1782	1782	4
410	20241011	130200	524175970	1782	1782	1782	1782	2
411	20241011	130100	524172406	1782	1782	1782	1782	2
412	20241011	130000	524168842	1783	1783	1783	1783	0
413	20241011	125900	524168842	1783	1783	1783	1783	0
414	20241011	125800	524168842	1783	1783	1783	1783	0
415	20241011	125700	524168842	1783	1783	1783	1783	0
416	20241011	125600	524168842	1783	1782	1783	1781	9
417	20241011	125500	524152805	1781	1781	1781	1781	300
418	20241011	125400	523618505	1781	1781	1781	1781	10
419	20241011	125300	523600695	1781	1781	1781	1781	0
420	20241011	125200	523600695	1781	1777	1781	1777	3
421	20241011	125100	523595357	1760	1760	1760	1760	0
422	20241011	125000	523595357	1760	1760	1760	1760	0
423	20241011	124900	523595357	1760	1760	1760	1760	0
424	20241011	124800	523595357	1760	1760	1760	1760	10
425	20241011	124700	523577757	1760	1760	1760	1760	167
426	20241011	124600	523283837	1760	1760	1760	1760	0
427	20241011	124500	523283837	1760	1768	1768	1760	1955
428	20241011	124400	519834308	1768	1768	1768	1768	0
429	20241011	124300	519834308	1768	1768	1768	1768	16
430	20241011	124200	519806020	1769	1769	1769	1769	85
431	20241011	124100	519655655	1769	1769	1769	1769	10
432	20241011	124000	519637965	1783	1783	1783	1783	0
433	20241011	123900	519637965	1783	1783	1783	1783	0
434	20241011	123800	519637965	1783	1783	1783	1783	0
435	20241011	123700	519637965	1783	1783	1783	1783	0
436	20241011	123600	519637965	1783	1783	1783	1783	0
437	20241011	123500	519637965	1783	1783	1783	1783	0
438	20241011	123400	519637965	1783	1783	1783	1783	0
439	20241011	123300	519637965	1783	1783	1783	1783	0
440	20241011	123200	519637965	1783	1783	1783	1783	0
441	20241011	123100	519637965	1783	1783	1783	1783	0
442	20241011	123000	519637965	1783	1775	1783	1775	221
443	20241011	122900	519245655	1775	1775	1775	1775	0
444	20241011	122800	519245655	1775	1769	1775	1769	468
445	20241011	122700	518415903	1761	1761	1761	1761	26
446	20241011	122600	518370117	1761	1761	1761	1761	0
447	20241011	122500	518370117	1761	1761	1761	1761	0
448	20241011	122400	518370117	1761	1761	1761	1761	0
449	20241011	122300	518370117	1761	1761	1761	1761	0
450	20241011	122200	518370117	1761	1761	1761	1761	0
451	20241011	122100	518370117	1761	1761	1761	1761	0
452	20241011	122000	518370117	1761	1761	1761	1761	0
453	20241011	121900	518370117	1761	1761	1761	1761	225
454	20241011	121800	517973892	1761	1761	1761	1761	108
455	20241011	121700	517783704	1771	1771	1771	1771	232
456	20241011	121600	517372832	1771	1771	1771	1771	0
457	20241011	121500	517372832	1771	1772	1772	1771	687
458	20241011	121400	516155778	1771	1771	1771	1771	188
459	20241011	121300	515822830	1771	1761	1772	1759	1853
460	20241011	121200	512541210	1760	1768	1768	1760	4372
461	20241011	121100	504822277	1764	1773	1773	1764	55
462	20241011	121000	504725239	1781	1781	1781	1781	0
463	20241011	120900	504725239	1781	1794	1794	1761	3421
464	20241011	120800	498668082	1812	1812	1812	1812	0
465	20241011	120700	498668082	1812	1812	1812	1812	0
466	20241011	120600	498668082	1812	1812	1812	1812	0
467	20241011	120500	498668082	1812	1812	1812	1812	0
468	20241011	120400	498668082	1812	1812	1812	1812	0
469	20241011	120300	498668082	1812	1812	1812	1812	0
470	20241011	120200	498668082	1812	1812	1812	1812	100
471	20241011	120100	498486882	1812	1812	1812	1812	0
472	20241011	120000	498486882	1812	1812	1812	1812	0
473	20241011	115900	498486882	1812	1812	1812	1812	0
474	20241011	115800	498486882	1812	1812	1812	1812	0
475	20241011	115700	498486882	1812	1812	1812	1812	0
476	20241011	115600	498486882	1812	1812	1812	1812	0
477	20241011	115500	498486882	1812	1797	1812	1797	2
478	20241011	115400	498483273	1815	1815	1815	1815	0
479	20241011	115300	498483273	1815	1815	1815	1815	0
480	20241011	115200	498483273	1815	1815	1815	1815	0
481	20241011	115100	498483273	1815	1815	1815	1815	0
482	20241011	115000	498483273	1815	1815	1815	1815	0
483	20241011	114900	498483273	1815	1815	1815	1815	72
484	20241011	114800	498352593	1815	1814	1815	1814	197
485	20241011	114700	497995188	1815	1815	1815	1815	0
486	20241011	114600	497995188	1815	1814	1815	1814	308
487	20241011	114500	497436224	1813	1813	1813	1813	0
488	20241011	114400	497436224	1813	1812	1813	1812	292
489	20241011	114300	496906855	1813	1802	1813	1802	56
490	20241011	114200	496805725	1802	1802	1802	1802	2
491	20241011	114100	496802121	1802	1802	1802	1802	12
492	20241011	114000	496780497	1802	1786	1802	1786	7
493	20241011	113900	496767915	1803	1803	1803	1803	0
494	20241011	113800	496767915	1803	1803	1803	1803	0
495	20241011	113700	496767915	1803	1803	1803	1803	0
496	20241011	113600	496767915	1803	1803	1803	1803	0
497	20241011	113500	496767915	1803	1803	1803	1803	0
498	20241011	113400	496767915	1803	1803	1803	1803	0
499	20241011	113300	496767915	1803	1800	1803	1800	527
500	20241011	113200	495818268	1800	1795	1800	1795	1036
501	20241011	113100	493953898	1779	1779	1779	1779	1
502	20241011	113000	493952119	1784	1784	1784	1784	0
503	20241011	112900	493952119	1784	1784	1784	1784	0
504	20241011	112800	493952119	1784	1784	1784	1784	0
505	20241011	112700	493952119	1784	1780	1784	1780	2467
506	20241011	112600	489553635	1780	1780	1780	1780	0
507	20241011	112500	489553635	1780	1784	1784	1780	134
508	20241011	112400	489314644	1783	1785	1785	1783	134
509	20241011	112300	489075482	1783	1785	1785	1783	28
510	20241011	112200	489025506	1785	1785	1785	1785	1
511	20241011	112100	489023721	1800	1800	1800	1800	0
512	20241011	112000	489023721	1800	1800	1800	1800	0
513	20241011	111900	489023721	1800	1800	1800	1800	0
514	20241011	111800	489023721	1800	1800	1800	1800	0
515	20241011	111700	489023721	1800	1800	1800	1800	0
516	20241011	111600	489023721	1800	1800	1800	1800	0
517	20241011	111500	489023721	1800	1800	1800	1800	0
518	20241011	111400	489023721	1800	1800	1800	1800	0
519	20241011	111300	489023721	1800	1800	1800	1800	0
520	20241011	111200	489023721	1800	1800	1800	1800	0
521	20241011	111100	489023721	1800	1800	1800	1800	0
522	20241011	111000	489023721	1800	1788	1800	1784	530
523	20241011	110900	488077827	1788	1790	1790	1788	2
524	20241011	110800	488074249	1790	1790	1790	1790	0
525	20241011	110700	488074249	1790	1797	1797	1788	1723
526	20241011	110600	484991632	1813	1805	1813	1805	21
527	20241011	110500	484953635	1806	1806	1806	1806	1
528	20241011	110400	484951829	1794	1794	1794	1794	81
529	20241011	110300	484806515	1797	1797	1797	1797	56
530	20241011	110200	484705883	1815	1815	1815	1815	0
531	20241011	110100	484705883	1815	1815	1815	1815	0
532	20241011	110000	484705883	1815	1815	1815	1815	0
533	20241011	105900	484705883	1815	1815	1815	1815	0
534	20241011	105800	484705883	1815	1815	1815	1815	0
535	20241011	105700	484705883	1815	1815	1815	1815	0
536	20241011	105600	484705883	1815	1790	1815	1790	73
537	20241011	105500	484574453	1800	1800	1800	1800	0
538	20241011	105400	484574453	1800	1800	1800	1800	952
539	20241011	105300	482860853	1800	1800	1800	1800	0
540	20241011	105200	482860853	1800	1801	1801	1800	1033
541	20241011	105100	481001071	1800	1794	1800	1789	1284
542	20241011	105000	478691559	1797	1806	1820	1797	3837
543	20241011	104900	471776941	1809	1812	1812	1809	1429
544	20241011	104800	469191871	1809	1812	1812	1809	470
545	20241011	104700	468341063	1812	1812	1812	1812	213
546	20241011	104600	467955107	1819	1819	1819	1819	0
547	20241011	104500	467955107	1819	1819	1819	1819	382
548	20241011	104400	467260249	1820	1820	1820	1820	150
549	20241011	104300	466987249	1823	1823	1823	1823	1
550	20241011	104200	466985426	1823	1812	1823	1812	397
551	20241011	104100	466266051	1812	1812	1812	1812	22
552	20241011	104000	466226187	1812	1812	1812	1812	15
553	20241011	103900	466199007	1825	1825	1825	1825	1
554	20241011	103800	466197182	1825	1825	1825	1810	1067
555	20241011	103700	464261114	1825	1822	1825	1822	1387
556	20241011	103600	461733334	1822	1832	1832	1822	881
557	20241011	103500	460127198	1831	1822	1832	1822	124
558	20241011	103400	459900974	1820	1814	1822	1807	3110
559	20241011	103300	454270370	1814	1814	1814	1814	7
560	20241011	103200	454257672	1806	1806	1806	1806	176
561	20241011	103100	453939816	1806	1806	1806	1806	0
562	20241011	103000	453939816	1806	1806	1806	1806	0
563	20241011	102900	453939816	1806	1805	1806	1805	47
564	20241011	102800	453854935	1820	1816	1820	1805	1524
565	20241011	102700	451099473	1815	1844	1844	1815	2202
566	20241011	102600	447077931	1827	1860	1860	1827	1553
567	20241011	102500	444228876	1860	1831	1860	1824	11004
568	20241011	102400	423921732	1831	1841	1842	1828	207
569	20241011	102300	423541418	1840	1819	1840	1819	3963
570	20241011	102200	416278912	1816	1816	1816	1816	509
571	20241011	102100	415354568	1816	1816	1816	1816	1548
572	20241011	102000	412543400	1816	1797	1816	1797	1559
573	20241011	101900	409732943	1797	1803	1803	1797	4638
574	20241011	101800	401382704	1815	1811	1816	1808	992
575	20241011	101700	399582354	1800	1800	1811	1800	4056
576	20241011	101600	392275807	1800	1793	1800	1793	2000
577	20241011	101500	388683264	1794	1794	1794	1794	1
578	20241011	101400	388681470	1781	1781	1781	1781	87
579	20241011	101300	388526523	1796	1797	1797	1781	294
580	20241011	101200	388002556	1800	1800	1800	1800	0
581	20241011	101100	388002556	1800	1799	1800	1799	10
582	20241011	101000	387984557	1800	1800	1800	1800	50
583	20241011	100900	387894557	1800	1801	1815	1800	1184
584	20241011	100800	385763043	1801	1801	1801	1801	0
585	20241011	100700	385763043	1801	1801	1801	1801	0
586	20241011	100600	385763043	1801	1801	1815	1801	15
587	20241011	100500	385735846	1801	1800	1815	1800	1411
588	20241011	100400	383182111	1800	1810	1810	1800	1688
589	20241011	100300	380143331	1800	1809	1809	1800	521
590	20241011	100200	379204434	1810	1818	1818	1810	960
591	20241011	100100	377461373	1827	1818	1827	1818	6
592	20241011	100000	377450456	1818	1819	1819	1818	551
593	20241011	095900	376448691	1827	1819	1828	1818	1057
594	20241011	095800	374526069	1829	1829	1832	1819	2903
595	20241011	095700	369217898	1834	1830	1838	1821	2180
596	20241011	095600	365223073	1816	1801	1842	1800	5293
597	20241011	095500	355631038	1800	1800	1800	1799	2103
598	20241011	095400	351845741	1800	1785	1800	1785	1133
599	20241011	095300	349811597	1780	1785	1785	1780	1171
600	20241011	095200	347723867	1781	1782	1782	1781	647
601	20241011	095100	346571532	1782	1782	1782	1782	101
602	20241011	095000	346391550	1785	1787	1787	1785	241
603	20241011	094900	345961221	1786	1787	1787	1786	50
604	20241011	094800	345871911	1787	1787	1797	1787	2660
605	20241011	094700	341098983	1798	1798	1798	1798	0
606	20241011	094600	341098983	1798	1798	1798	1798	1149
607	20241011	094500	339033081	1798	1799	1799	1798	245
608	20241011	094400	338592327	1788	1794	1794	1788	1290
609	20241011	094300	336279085	1795	1806	1806	1791	3217
610	20241011	094200	330487128	1806	1807	1807	1806	422
611	20241011	094100	329724896	1802	1802	1808	1802	65
612	20241011	094000	329607426	1802	1804	1808	1802	201
613	20241011	093900	329244174	1802	1809	1809	1802	90
614	20241011	093800	329081644	1810	1800	1810	1800	850
615	20241011	093700	327547895	1800	1801	1801	1800	3184
616	20241011	093600	321816025	1802	1802	1804	1800	73
617	20241011	093500	321684381	1802	1800	1804	1800	1396
618	20241011	093400	319170983	1801	1798	1801	1798	2110
619	20241011	093300	315372915	1798	1785	1800	1782	1138
620	20241011	093200	313333021	1781	1780	1783	1780	889
621	20241011	093100	311749823	1781	1781	1781	1781	15
622	20241011	093000	311723108	1780	1785	1785	1780	522
623	20241011	092900	310793465	1785	1785	1786	1778	1475
624	20241011	092800	308168450	1786	1788	1794	1786	479
625	20241011	092700	307311211	1779	1787	1788	1779	2310
626	20241011	092600	303192915	1791	1800	1800	1786	3046
627	20241011	092500	297721175	1800	1790	1811	1782	6193
628	20241011	092400	286632113	1790	1817	1824	1790	8143
629	20241011	092300	271947616	1807	1815	1824	1798	6012
630	20241011	092200	261053811	1810	1870	1870	1758	43724
631	20241011	092100	181567539	1870	1788	1935	1779	77849
632	20241011	092000	36074353	1788	1774	1788	1774	2031
633	20241011	091900	32456387	1779	1758	1786	1758	146
634	20241011	091800	32198729	1775	1760	1775	1760	2502
635	20241011	091700	27795194	1761	1773	1775	1761	488
636	20241011	091600	26934900	1776	1777	1787	1776	181
637	20241011	091500	26613264	1788	1789	1789	1788	665
638	20241011	091400	25423589	1792	1794	1794	1777	231
639	20241011	091300	25011143	1794	1757	1798	1757	3651
640	20241011	091200	18547774	1758	1758	1758	1743	239
641	20241011	091100	18127790	1758	1753	1758	1753	82
642	20241011	091000	17984034	1758	1750	1758	1741	907
643	20241011	090900	16392682	1749	1749	1749	1749	0
644	20241011	090800	16392682	1749	1749	1749	1749	1
645	20241011	090700	16390933	1764	1764	1764	1764	0
646	20241011	090600	16390933	1764	1765	1765	1764	98
647	20241011	090500	16218056	1765	1750	1765	1750	11
648	20241011	090400	16198686	1743	1743	1743	1743	1698
649	20241011	090300	13239072	1744	1769	1777	1725	2226
650	20241011	090200	9333004	1774	1746	1774	1746	3223
651	20241011	090100	3641079	1746	1752	1752	1746	202
652	20241011	090000	3288381	1747	1770	1770	1747	1861