KissMeData/012030/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	185800	2266951723	1509	1509	1509	1509	15387
3	20241011	185700	2266951723	1509	1509	1509	1509	0
4	20241011	185600	2266951723	1509	1509	1509	1509	0
5	20241011	185500	2266951723	1509	1509	1509	1509	0
6	20241011	185400	2266951723	1509	1509	1509	1509	0
7	20241011	185300	2266951723	1509	1509	1509	1509	0
8	20241011	185200	2266951723	1509	1509	1509	1509	0
9	20241011	185100	2266951723	1509	1509	1509	1509	0
10	20241011	185000	2266951723	1509	1509	1509	1509	0
11	20241011	184900	2266951723	1509	1509	1509	1509	0
12	20241011	184800	2266951723	1509	1509	1509	1509	0
13	20241011	184700	2266951723	1509	1509	1509	1509	0
14	20241011	184600	2266951723	1509	1509	1509	1509	0
15	20241011	184500	2266951723	1509	1509	1509	1509	0
16	20241011	184400	2266951723	1509	1509	1509	1509	0
17	20241011	184300	2266951723	1509	1509	1509	1509	0
18	20241011	184200	2266951723	1509	1509	1509	1509	0
19	20241011	184100	2266951723	1509	1509	1509	1509	0
20	20241011	184000	2266951723	1509	1509	1509	1509	0
21	20241011	183900	2266951723	1509	1509	1509	1509	0
22	20241011	183800	2266951723	1509	1509	1509	1509	0
23	20241011	183700	2266951723	1509	1509	1509	1509	0
24	20241011	183600	2266951723	1509	1509	1509	1509	0
25	20241011	183500	2266951723	1509	1509	1509	1509	0
26	20241011	183400	2266951723	1509	1509	1509	1509	0
27	20241011	183300	2266951723	1509	1509	1509	1509	0
28	20241011	183200	2266951723	1509	1509	1509	1509	0
29	20241011	183100	2266951723	1509	1509	1509	1509	0
30	20241011	183000	2266951723	1509	1509	1509	1509	0
31	20241011	182900	2266951723	1509	1509	1509	1509	0
32	20241011	182800	2266951723	1509	1509	1509	1509	15387
33	20241011	182700	2266951723	1509	1509	1509	1509	0
34	20241011	182600	2266951723	1509	1509	1509	1509	0
35	20241011	182500	2266951723	1509	1509	1509	1509	0
36	20241011	182400	2266951723	1509	1509	1509	1509	0
37	20241011	182300	2266951723	1509	1509	1509	1509	0
38	20241011	182200	2266951723	1509	1509	1509	1509	0
39	20241011	182100	2266951723	1509	1509	1509	1509	0
40	20241011	182000	2266951723	1509	1509	1509	1509	0
41	20241011	181900	2266951723	1509	1509	1509	1509	0
42	20241011	181800	2266951723	1509	1509	1509	1509	0
43	20241011	181700	2266951723	1509	1509	1509	1509	0
44	20241011	181600	2266951723	1509	1509	1509	1509	0
45	20241011	181500	2266951723	1509	1509	1509	1509	0
46	20241011	181400	2266951723	1509	1509	1509	1509	0
47	20241011	181300	2266951723	1509	1509	1509	1509	0
48	20241011	181200	2266951723	1509	1509	1509	1509	0
49	20241011	181100	2266951723	1509	1509	1509	1509	0
50	20241011	181000	2266951723	1509	1509	1509	1509	0
51	20241011	180900	2266951723	1509	1509	1509	1509	0
52	20241011	180800	2266951723	1509	1509	1509	1509	0
53	20241011	180700	2266951723	1509	1509	1509	1509	0
54	20241011	180600	2266951723	1509	1509	1509	1509	0
55	20241011	180500	2266951723	1509	1509	1509	1509	0
56	20241011	180400	2266951723	1509	1509	1509	1509	0
57	20241011	180300	2266951723	1509	1509	1509	1509	0
58	20241011	180200	2266951723	1509	1509	1509	1509	0
59	20241011	180100	2266951723	1509	1509	1509	1509	0
60	20241011	180000	2266951723	1509	1509	1509	1509	0
61	20241011	175900	2266951723	1509	1509	1509	1509	0
62	20241011	175800	2266951723	1509	1509	1509	1509	15387
63	20241011	175700	2266951723	1509	1509	1509	1509	0
64	20241011	175600	2266951723	1509	1509	1509	1509	0
65	20241011	175500	2266951723	1509	1509	1509	1509	0
66	20241011	175400	2266951723	1509	1509	1509	1509	0
67	20241011	175300	2266951723	1509	1509	1509	1509	0
68	20241011	175200	2266951723	1509	1509	1509	1509	0
69	20241011	175100	2266951723	1509	1509	1509	1509	0
70	20241011	175000	2266951723	1509	1509	1509	1509	0
71	20241011	174900	2266951723	1509	1509	1509	1509	0
72	20241011	174800	2266951723	1509	1509	1509	1509	0
73	20241011	174700	2266951723	1509	1509	1509	1509	0
74	20241011	174600	2266951723	1509	1509	1509	1509	0
75	20241011	174500	2266951723	1509	1509	1509	1509	0
76	20241011	174400	2266951723	1509	1509	1509	1509	0
77	20241011	174300	2266951723	1509	1509	1509	1509	0
78	20241011	174200	2266951723	1509	1509	1509	1509	0
79	20241011	174100	2266951723	1509	1509	1509	1509	0
80	20241011	174000	2266951723	1509	1509	1509	1509	0
81	20241011	173900	2266951723	1509	1509	1509	1509	0
82	20241011	173800	2266951723	1509	1509	1509	1509	0
83	20241011	173700	2266951723	1509	1509	1509	1509	0
84	20241011	173600	2266951723	1509	1509	1509	1509	0
85	20241011	173500	2266951723	1509	1509	1509	1509	0
86	20241011	173400	2266951723	1509	1509	1509	1509	0
87	20241011	173300	2266951723	1509	1509	1509	1509	0
88	20241011	173200	2266951723	1509	1509	1509	1509	0
89	20241011	173100	2266951723	1509	1509	1509	1509	0
90	20241011	173000	2266951723	1509	1509	1509	1509	0
91	20241011	172900	2266951723	1509	1509	1509	1509	0
92	20241011	172800	2266951723	1509	1509	1509	1509	15387
93	20241011	172700	2266951723	1509	1509	1509	1509	0
94	20241011	172600	2266951723	1509	1509	1509	1509	0
95	20241011	172500	2266951723	1509	1509	1509	1509	0
96	20241011	172400	2266951723	1509	1509	1509	1509	0
97	20241011	172300	2266951723	1509	1509	1509	1509	0
98	20241011	172200	2266951723	1509	1509	1509	1509	0
99	20241011	172100	2266951723	1509	1509	1509	1509	0
100	20241011	172000	2266951723	1509	1509	1509	1509	0
101	20241011	171900	2266951723	1509	1509	1509	1509	0
102	20241011	171800	2266951723	1509	1509	1509	1509	0
103	20241011	171700	2266951723	1509	1509	1509	1509	0
104	20241011	171600	2266951723	1509	1509	1509	1509	0
105	20241011	171500	2266951723	1509	1509	1509	1509	0
106	20241011	171400	2266951723	1509	1509	1509	1509	0
107	20241011	171300	2266951723	1509	1509	1509	1509	0
108	20241011	171200	2266951723	1509	1509	1509	1509	0
109	20241011	171100	2266951723	1509	1509	1509	1509	0
110	20241011	171000	2266951723	1509	1509	1509	1509	0
111	20241011	170900	2266951723	1509	1509	1509	1509	0
112	20241011	170800	2266951723	1509	1509	1509	1509	0
113	20241011	170700	2266951723	1509	1509	1509	1509	0
114	20241011	170600	2266951723	1509	1509	1509	1509	0
115	20241011	170500	2266951723	1509	1509	1509	1509	0
116	20241011	170400	2266951723	1509	1509	1509	1509	0
117	20241011	170300	2266951723	1509	1509	1509	1509	0
118	20241011	170200	2266951723	1509	1509	1509	1509	0
119	20241011	170100	2266951723	1509	1509	1509	1509	0
120	20241011	170000	2266951723	1509	1509	1509	1509	0
121	20241011	165900	2266951723	1509	1509	1509	1509	0
122	20241011	165800	2266951723	1509	1509	1509	1509	15387
123	20241011	165700	2266951723	1509	1509	1509	1509	0
124	20241011	165600	2266951723	1509	1509	1509	1509	0
125	20241011	165500	2266951723	1509	1509	1509	1509	0
126	20241011	165400	2266951723	1509	1509	1509	1509	0
127	20241011	165300	2266951723	1509	1509	1509	1509	0
128	20241011	165200	2266951723	1509	1509	1509	1509	0
129	20241011	165100	2266951723	1509	1509	1509	1509	0
130	20241011	165000	2266951723	1509	1509	1509	1509	0
131	20241011	164900	2266951723	1509	1509	1509	1509	0
132	20241011	164800	2266951723	1509	1509	1509	1509	0
133	20241011	164700	2266951723	1509	1509	1509	1509	0
134	20241011	164600	2266951723	1509	1509	1509	1509	0
135	20241011	164500	2266951723	1509	1509	1509	1509	0
136	20241011	164400	2266951723	1509	1509	1509	1509	0
137	20241011	164300	2266951723	1509	1509	1509	1509	0
138	20241011	164200	2266951723	1509	1509	1509	1509	0
139	20241011	164100	2266951723	1509	1509	1509	1509	0
140	20241011	164000	2266951723	1509	1509	1509	1509	0
141	20241011	163900	2266951723	1509	1509	1509	1509	0
142	20241011	163800	2266951723	1509	1509	1509	1509	0
143	20241011	163700	2266951723	1509	1509	1509	1509	0
144	20241011	163600	2266951723	1509	1509	1509	1509	0
145	20241011	163500	2266951723	1509	1509	1509	1509	0
146	20241011	163400	2266951723	1509	1509	1509	1509	0
147	20241011	163300	2266951723	1509	1509	1509	1509	0
148	20241011	163200	2266951723	1509	1509	1509	1509	0
149	20241011	163100	2266951723	1509	1509	1509	1509	0
150	20241011	163000	2266951723	1509	1509	1509	1509	0
151	20241011	162900	2266951723	1509	1509	1509	1509	0
152	20241011	162800	2266951723	1509	1509	1509	1509	15387
153	20241011	162700	2266951723	1509	1509	1509	1509	0
154	20241011	162600	2266951723	1509	1509	1509	1509	0
155	20241011	162500	2266951723	1509	1509	1509	1509	0
156	20241011	162400	2266951723	1509	1509	1509	1509	0
157	20241011	162300	2266951723	1509	1509	1509	1509	0
158	20241011	162200	2266951723	1509	1509	1509	1509	0
159	20241011	162100	2266951723	1509	1509	1509	1509	0
160	20241011	162000	2266951723	1509	1509	1509	1509	0
161	20241011	161900	2266951723	1509	1509	1509	1509	0
162	20241011	161800	2266951723	1509	1509	1509	1509	0
163	20241011	161700	2266951723	1509	1509	1509	1509	0
164	20241011	161600	2266951723	1509	1509	1509	1509	0
165	20241011	161500	2266951723	1509	1509	1509	1509	0
166	20241011	161400	2266951723	1509	1509	1509	1509	0
167	20241011	161300	2266951723	1509	1509	1509	1509	0
168	20241011	161200	2266951723	1509	1509	1509	1509	0
169	20241011	161100	2266951723	1509	1509	1509	1509	0
170	20241011	161000	2266951723	1509	1509	1509	1509	0
171	20241011	160900	2266951723	1509	1509	1509	1509	0
172	20241011	160800	2266951723	1509	1509	1509	1509	0
173	20241011	160700	2266951723	1509	1509	1509	1509	0
174	20241011	160600	2266951723	1509	1509	1509	1509	0
175	20241011	160500	2266951723	1509	1509	1509	1509	0
176	20241011	160400	2266951723	1509	1509	1509	1509	0
177	20241011	160300	2266951723	1509	1509	1509	1509	0
178	20241011	160200	2266951723	1509	1509	1509	1509	0
179	20241011	160100	2266951723	1509	1509	1509	1509	0
180	20241011	160000	2266951723	1509	1509	1509	1509	0
181	20241011	155900	2266951723	1509	1509	1509	1509	0
182	20241011	155800	2266951723	1509	1509	1509	1509	15387
183	20241011	155700	2266951723	1509	1509	1509	1509	0
184	20241011	155600	2266951723	1509	1509	1509	1509	0
185	20241011	155500	2266951723	1509	1509	1509	1509	0
186	20241011	155400	2266951723	1509	1509	1509	1509	0
187	20241011	155300	2266951723	1509	1509	1509	1509	0
188	20241011	155200	2266951723	1509	1509	1509	1509	0
189	20241011	155100	2266951723	1509	1509	1509	1509	0
190	20241011	155000	2266951723	1509	1509	1509	1509	0
191	20241011	154900	2266951723	1509	1509	1509	1509	0
192	20241011	154800	2266951723	1509	1509	1509	1509	0
193	20241011	154700	2266951723	1509	1509	1509	1509	0
194	20241011	154600	2266951723	1509	1509	1509	1509	0
195	20241011	154500	2266951723	1509	1509	1509	1509	0
196	20241011	154400	2266951723	1509	1509	1509	1509	0
197	20241011	154300	2266951723	1509	1509	1509	1509	0
198	20241011	154200	2266951723	1509	1509	1509	1509	0
199	20241011	154100	2266951723	1509	1509	1509	1509	0
200	20241011	154000	2266951723	1509	1509	1509	1509	0
201	20241011	153900	2266951723	1509	1509	1509	1509	0
202	20241011	153800	2266951723	1509	1509	1509	1509	0
203	20241011	153700	2266951723	1509	1509	1509	1509	0
204	20241011	153600	2266951723	1509	1509	1509	1509	0
205	20241011	153500	2266951723	1509	1509	1509	1509	0
206	20241011	153400	2266951723	1509	1509	1509	1509	0
207	20241011	153300	2266951723	1509	1509	1509	1509	0
208	20241011	153200	2266951723	1509	1509	1509	1509	0
209	20241011	153100	2266951723	1509	1509	1509	1509	0
210	20241011	153000	2266951723	1509	1509	1509	1509	15387
211	20241011	152900	2243732740	1509	1509	1509	1509	0
212	20241011	152800	2243732740	1509	1509	1509	1509	0
213	20241011	152700	2243732740	1509	1509	1509	1509	0
214	20241011	152600	2243732740	1509	1509	1509	1509	0
215	20241011	152500	2243732740	1509	1509	1509	1509	0
216	20241011	152400	2243732740	1509	1509	1509	1509	0
217	20241011	152300	2243732740	1509	1509	1509	1509	0
218	20241011	152200	2243732740	1509	1509	1509	1509	0
219	20241011	152100	2243732740	1509	1509	1509	1509	0
220	20241011	152000	2243732740	1509	1509	1509	1509	0
221	20241011	151900	2243732740	1509	1510	1510	1504	1742
222	20241011	151800	2241104628	1510	1510	1510	1510	2
223	20241011	151700	2241101608	1509	1506	1509	1506	6309
224	20241011	151600	2231583833	1508	1508	1508	1508	2314
225	20241011	151500	2228094321	1508	1506	1508	1506	350
226	20241011	151400	2227567121	1508	1506	1508	1506	181
227	20241011	151300	2227294451	1508	1506	1508	1505	290
228	20241011	151200	2226857849	1505	1505	1505	1505	1569
229	20241011	151100	2224496504	1508	1508	1508	1508	0
230	20241011	151000	2224496504	1508	1508	1508	1508	50
231	20241011	150900	2224421104	1508	1506	1508	1506	424
232	20241011	150800	2223782334	1506	1507	1507	1506	6261
233	20241011	150700	2214351762	1507	1508	1508	1506	376
234	20241011	150600	2213785028	1506	1506	1506	1506	0
235	20241011	150500	2213785028	1506	1508	1508	1506	1684
236	20241011	150400	2211248538	1508	1508	1508	1508	155
237	20241011	150300	2211014798	1508	1508	1508	1508	20
238	20241011	150200	2210984638	1505	1504	1505	1504	1124
239	20241011	150100	2209293038	1505	1505	1505	1505	10
240	20241011	150000	2209277988	1505	1504	1505	1503	4973
241	20241011	145900	2201799410	1504	1506	1506	1504	3869
242	20241011	145800	2195977940	1506	1507	1507	1506	1337
243	20241011	145700	2193964390	1508	1508	1508	1508	16
244	20241011	145600	2193940262	1509	1509	1509	1509	1535
245	20241011	145500	2191623947	1510	1510	1510	1510	0
246	20241011	145400	2191623947	1510	1510	1510	1508	2241
247	20241011	145300	2188244301	1510	1508	1510	1508	11
248	20241011	145200	2188227711	1508	1510	1510	1508	1117
249	20241011	145100	2186543269	1508	1507	1510	1507	1578
250	20241011	145000	2184164632	1507	1506	1507	1506	2643
251	20241011	144900	2180183874	1507	1507	1507	1507	1586
252	20241011	144800	2177793772	1508	1508	1508	1508	10
253	20241011	144700	2177778692	1508	1506	1508	1506	2300
254	20241011	144600	2174310892	1506	1506	1506	1506	0
255	20241011	144500	2174310892	1506	1506	1506	1506	0
256	20241011	144400	2174310892	1506	1507	1507	1506	925
257	20241011	144300	2172917638	1508	1506	1508	1506	7358
258	20241011	144200	2161836046	1507	1507	1507	1507	4859
259	20241011	144100	2154513533	1507	1507	1507	1507	35
260	20241011	144000	2154460788	1507	1507	1507	1507	1
261	20241011	143900	2154459281	1507	1507	1507	1507	50
262	20241011	143800	2154383931	1507	1507	1507	1507	1
263	20241011	143700	2154382424	1507	1508	1508	1507	102
264	20241011	143600	2154228708	1508	1507	1508	1507	1883
265	20241011	143500	2151390767	1507	1507	1507	1507	50
266	20241011	143400	2151315417	1507	1507	1507	1507	858
267	20241011	143300	2150022411	1507	1507	1507	1507	0
268	20241011	143200	2150022411	1507	1507	1507	1507	4000
269	20241011	143100	2143994411	1508	1507	1508	1507	174
270	20241011	143000	2143732191	1508	1508	1508	1508	18
271	20241011	142900	2143705047	1508	1508	1508	1507	4058
272	20241011	142800	2137585639	1508	1508	1508	1508	500
273	20241011	142700	2136831639	1508	1508	1508	1508	8
274	20241011	142600	2136819575	1510	1511	1511	1509	15922
275	20241011	142500	2112790451	1511	1511	1511	1511	1029
276	20241011	142400	2111235632	1512	1512	1512	1512	0
277	20241011	142300	2111235632	1512	1512	1512	1512	0
278	20241011	142200	2111235632	1512	1518	1518	1512	8660
279	20241011	142100	2098136186	1518	1518	1518	1518	0
280	20241011	142000	2098136186	1518	1518	1518	1518	1149
281	20241011	141900	2096392004	1518	1517	1518	1517	1146
282	20241011	141800	2094653520	1517	1516	1519	1516	4779
283	20241011	141700	2087399014	1517	1517	1517	1517	1
284	20241011	141600	2087397497	1517	1517	1517	1517	0
285	20241011	141500	2087397497	1517	1517	1517	1517	0
286	20241011	141400	2087397497	1517	1517	1517	1517	3
287	20241011	141300	2087392946	1520	1514	1520	1514	2000
288	20241011	141200	2084361946	1513	1513	1513	1513	1518
289	20241011	141100	2082065212	1513	1513	1513	1513	1000
290	20241011	141000	2080552212	1513	1513	1513	1513	1075
291	20241011	140900	2078925737	1514	1515	1515	1514	3613
292	20241011	140800	2073455639	1515	1516	1516	1515	6635
293	20241011	140700	2063402225	1516	1516	1516	1516	100
294	20241011	140600	2063250625	1518	1518	1518	1518	0
295	20241011	140500	2063250625	1518	1519	1519	1518	6080
296	20241011	140400	2054015116	1519	1520	1520	1519	310
297	20241011	140300	2053543918	1520	1520	1520	1520	327
298	20241011	140200	2053046878	1520	1520	1520	1520	1024
299	20241011	140100	2051490398	1521	1521	1521	1521	100
300	20241011	140000	2051338298	1519	1519	1519	1519	910
301	20241011	135900	2049956008	1523	1523	1523	1523	3291
302	20241011	135800	2044943815	1516	1516	1525	1516	1221
303	20241011	135700	2043083779	1525	1519	1525	1519	1000
304	20241011	135600	2041559526	1515	1515	1515	1515	470
305	20241011	135500	2040847476	1519	1515	1519	1515	41
306	20241011	135400	2040785357	1515	1515	1515	1515	300
307	20241011	135300	2040330857	1519	1519	1519	1519	700
308	20241011	135200	2039267557	1515	1514	1515	1514	62
309	20241011	135100	2039173647	1512	1513	1513	1512	2000
310	20241011	135000	2036149542	1512	1513	1513	1512	2100
311	20241011	134900	2032972337	1520	1522	1522	1520	55
312	20241011	134800	2032888707	1520	1520	1522	1520	2233
313	20241011	134700	2029491399	1510	1510	1510	1510	0
314	20241011	134600	2029491399	1510	1514	1514	1510	415
315	20241011	134500	2028864737	1510	1517	1517	1510	2765
316	20241011	134400	2024679280	1518	1518	1520	1517	6921
317	20241011	134300	2014171703	1518	1518	1524	1518	2755
318	20241011	134200	2009980981	1524	1527	1528	1524	3802
319	20241011	134100	2004178915	1526	1525	1527	1525	1597
320	20241011	134000	2001741853	1525	1520	1527	1520	6554
321	20241011	133900	1991758716	1520	1520	1520	1520	1677
322	20241011	133800	1989209676	1520	1520	1525	1520	7061
323	20241011	133700	1978458876	1524	1525	1525	1524	33
324	20241011	133600	1978408556	1526	1526	1526	1526	551
325	20241011	133500	1977567730	1527	1529	1530	1517	7629
326	20241011	133400	1965902386	1526	1521	1526	1521	7301
327	20241011	133300	1954775205	1522	1516	1522	1515	7498
328	20241011	133200	1943383368	1516	1512	1516	1512	1968
329	20241011	133100	1940400244	1511	1511	1512	1511	2548
330	20241011	133000	1936550108	1511	1511	1511	1505	151
331	20241011	132900	1936322546	1505	1506	1511	1505	1325
332	20241011	132800	1934326065	1506	1506	1506	1506	0
333	20241011	132700	1934326065	1506	1506	1506	1506	0
334	20241011	132600	1934326065	1506	1506	1506	1506	30
335	20241011	132500	1934280885	1506	1506	1506	1506	11
336	20241011	132400	1934264319	1506	1506	1506	1506	20
337	20241011	132300	1934234199	1506	1506	1506	1506	2
338	20241011	132200	1934231187	1506	1506	1506	1506	1
339	20241011	132100	1934229681	1506	1511	1511	1506	2
340	20241011	132000	1934226664	1512	1505	1512	1505	1876
341	20241011	131900	1931398944	1506	1508	1508	1506	4358
342	20241011	131800	1924832785	1508	1512	1517	1508	2333
343	20241011	131700	1921307804	1511	1511	1511	1511	1050
344	20241011	131600	1919721254	1511	1518	1520	1511	766
345	20241011	131500	1918558471	1520	1520	1520	1520	32
346	20241011	131400	1918509831	1510	1513	1513	1510	987
347	20241011	131300	1917018705	1513	1523	1523	1513	1422
348	20241011	131200	1914853295	1516	1515	1523	1515	16965
349	20241011	131100	1889075624	1515	1504	1515	1504	12794
350	20241011	131000	1869727498	1503	1503	1503	1503	20
351	20241011	130900	1869697438	1510	1510	1510	1510	0
352	20241011	130800	1869697438	1510	1510	1510	1510	500
353	20241011	130700	1868942438	1510	1510	1510	1510	0
354	20241011	130600	1868942438	1510	1510	1510	1510	0
355	20241011	130500	1868942438	1510	1505	1510	1502	7932
356	20241011	130400	1857004815	1505	1505	1505	1505	0
357	20241011	130300	1857004815	1505	1505	1505	1505	0
358	20241011	130200	1857004815	1505	1505	1505	1505	1
359	20241011	130100	1857003310	1505	1505	1505	1505	100
360	20241011	130000	1856852810	1506	1506	1506	1506	626
361	20241011	125900	1855910054	1505	1505	1505	1505	51
362	20241011	125800	1855833299	1512	1507	1512	1505	1314
363	20241011	125700	1853852003	1507	1507	1507	1507	0
364	20241011	125600	1853852003	1507	1513	1513	1507	255
365	20241011	125500	1853466506	1507	1507	1507	1507	20
366	20241011	125400	1853436366	1507	1507	1507	1507	51
367	20241011	125300	1853359509	1506	1505	1506	1505	223
368	20241011	125200	1853023672	1506	1505	1506	1504	1095
369	20241011	125100	1851376093	1505	1505	1505	1505	57
370	20241011	125000	1851290308	1504	1504	1504	1504	14
371	20241011	124900	1851269252	1504	1504	1504	1504	77
372	20241011	124800	1851153444	1505	1505	1505	1505	1
373	20241011	124700	1851151939	1505	1514	1515	1505	1062
374	20241011	124600	1849543860	1504	1514	1515	1504	2804
375	20241011	124500	1845299244	1514	1503	1514	1503	983
376	20241011	124400	1843812946	1513	1512	1513	1502	8375
377	20241011	124300	1831143895	1513	1506	1513	1506	6173
378	20241011	124200	1821827266	1507	1498	1507	1498	8141
379	20241011	124100	1809593792	1499	1499	1499	1499	299
380	20241011	124000	1809145591	1499	1499	1499	1495	777
381	20241011	123900	1807981242	1498	1499	1499	1498	193
382	20241011	123800	1807692118	1499	1499	1499	1499	21
383	20241011	123700	1807660639	1498	1498	1498	1498	101
384	20241011	123600	1807509341	1498	1495	1498	1495	389
385	20241011	123500	1806927555	1495	1498	1498	1495	178
386	20241011	123400	1806661226	1498	1498	1498	1498	65
387	20241011	123300	1806563856	1498	1498	1498	1498	242
388	20241011	123200	1806201340	1495	1488	1495	1488	978
389	20241011	123100	1804739608	1488	1489	1495	1488	4474
390	20241011	123000	1798074630	1489	1489	1489	1489	551
391	20241011	122900	1797254191	1489	1489	1489	1489	0
392	20241011	122800	1797254191	1489	1492	1492	1489	6586
393	20241011	122700	1787439727	1492	1492	1492	1492	51
394	20241011	122600	1787363635	1492	1492	1492	1492	29
395	20241011	122500	1787320367	1492	1492	1492	1492	151
396	20241011	122400	1787095075	1491	1490	1491	1490	861
397	20241011	122300	1785812148	1490	1490	1490	1490	1
398	20241011	122200	1785810658	1490	1494	1494	1490	3220
399	20241011	122100	1781011163	1494	1494	1494	1494	1147
400	20241011	122000	1779297545	1494	1496	1498	1492	11293
401	20241011	121900	1762400004	1496	1496	1496	1496	120
402	20241011	121800	1762220484	1496	1489	1496	1489	389
403	20241011	121700	1761638554	1489	1489	1489	1489	508
404	20241011	121600	1760882142	1488	1492	1492	1487	8456
405	20241011	121500	1748288503	1492	1492	1492	1492	51
406	20241011	121400	1748212411	1497	1491	1497	1491	65
407	20241011	121300	1748115490	1491	1493	1493	1491	6419
408	20241011	121200	1738542767	1493	1494	1494	1493	158
409	20241011	121100	1738306823	1494	1493	1494	1493	52
410	20241011	121000	1738229137	1493	1498	1498	1493	153
411	20241011	120900	1738000156	1494	1494	1498	1494	360
412	20241011	120800	1737461080	1494	1492	1494	1492	255
413	20241011	120700	1737080210	1491	1494	1494	1491	159
414	20241011	120600	1736842946	1494	1494	1494	1494	2187
415	20241011	120500	1733575568	1491	1494	1494	1491	7983
416	20241011	120400	1721655079	1492	1490	1494	1490	2103
417	20241011	120300	1718521154	1490	1499	1499	1490	6381
418	20241011	120200	1709008597	1501	1501	1501	1501	0
419	20241011	120100	1709008597	1501	1495	1501	1494	3554
420	20241011	120000	1703697619	1501	1495	1501	1495	1441
421	20241011	115900	1701542682	1495	1495	1495	1494	740
422	20241011	115800	1700436707	1495	1495	1495	1494	64
423	20241011	115700	1700341078	1495	1496	1501	1495	2209
424	20241011	115600	1697038580	1496	1497	1497	1496	1519
425	20241011	115500	1694765905	1497	1500	1500	1497	5936
426	20241011	115400	1685871503	1500	1500	1500	1500	258
427	20241011	115300	1685484503	1500	1500	1504	1500	1142
428	20241011	115200	1683771499	1503	1500	1503	1500	6685
429	20241011	115100	1673728895	1499	1502	1502	1499	4940
430	20241011	115000	1666314041	1505	1506	1506	1502	1961
431	20241011	114900	1663368015	1505	1502	1506	1498	1506
432	20241011	114800	1661107004	1504	1504	1504	1504	1
433	20241011	114700	1661105500	1507	1501	1507	1498	1375
434	20241011	114600	1659037772	1501	1500	1502	1497	3549
435	20241011	114500	1653717893	1500	1497	1503	1496	3891
436	20241011	114400	1647893030	1503	1499	1503	1496	8611
437	20241011	114300	1634993261	1500	1505	1507	1499	24793
438	20241011	114200	1597778787	1504	1506	1510	1503	2962
439	20241011	114100	1593323671	1505	1509	1511	1504	2174
440	20241011	114000	1590050475	1511	1513	1518	1506	2545
441	20241011	113900	1586214946	1521	1506	1529	1503	6913
442	20241011	113800	1575765040	1508	1506	1508	1504	5346
443	20241011	113700	1567719450	1507	1511	1513	1507	11072
444	20241011	113600	1551015842	1512	1512	1515	1509	3239
445	20241011	113500	1546120352	1513	1512	1515	1511	2182
446	20241011	113400	1542820753	1512	1510	1516	1508	12678
447	20241011	113300	1523666991	1511	1532	1533	1507	50860
448	20241011	113200	1446451992	1532	1504	1572	1502	93442
449	20241011	113100	1303208331	1505	1506	1508	1500	13068
450	20241011	113000	1283546876	1508	1515	1515	1497	45542
451	20241011	112900	1214963447	1514	1526	1534	1508	26200
452	20241011	112800	1175238279	1529	1533	1541	1509	108558
453	20241011	112700	1009893010	1536	1543	1597	1520	243545
454	20241011	112600	628479393	1532	1489	1597	1489	233970
455	20241011	112500	264834877	1483	1483	1483	1483	0
456	20241011	112400	264834877	1483	1485	1489	1483	895
457	20241011	112300	263504528	1489	1488	1489	1488	835
458	20241011	112200	262261491	1483	1483	1483	1483	51
459	20241011	112100	262185858	1488	1487	1488	1487	3430
460	20241011	112000	257084739	1482	1486	1487	1482	2793
461	20241011	111900	252938122	1482	1487	1487	1482	380
462	20241011	111800	252373067	1487	1482	1487	1482	231
463	20241011	111700	252029594	1486	1482	1486	1482	52
464	20241011	111600	251952526	1482	1483	1483	1482	753
465	20241011	111500	250836497	1482	1483	1483	1482	76
466	20241011	111400	250723797	1486	1483	1486	1483	261
467	20241011	111300	250336465	1482	1482	1483	1482	4
468	20241011	111200	250330535	1483	1483	1483	1483	788
469	20241011	111100	249161931	1483	1483	1483	1483	0
470	20241011	111000	249161931	1483	1484	1484	1483	181
471	20241011	110900	248893359	1483	1483	1483	1483	205
472	20241011	110800	248589344	1483	1483	1483	1483	151
473	20241011	110700	248365411	1483	1483	1483	1483	0
474	20241011	110600	248365411	1483	1483	1483	1483	0
475	20241011	110500	248365411	1483	1487	1487	1483	53
476	20241011	110400	248286808	1482	1482	1482	1482	0
477	20241011	110300	248286808	1482	1482	1482	1482	55
478	20241011	110200	248205298	1482	1482	1482	1482	127
479	20241011	110100	248017084	1487	1487	1487	1487	5
480	20241011	110000	248009649	1482	1482	1482	1482	65
481	20241011	105900	247913319	1482	1482	1482	1482	0
482	20241011	105800	247913319	1482	1482	1482	1482	51
483	20241011	105700	247837737	1482	1487	1487	1482	10
484	20241011	105600	247822876	1483	1484	1484	1483	467
485	20241011	105500	247129869	1483	1483	1483	1482	3156
486	20241011	105400	242452621	1483	1482	1487	1482	609
487	20241011	105300	241549242	1482	1484	1484	1482	250
488	20241011	105200	241178447	1483	1483	1483	1483	392
489	20241011	105100	240597111	1483	1483	1487	1483	901
490	20241011	105000	239260456	1487	1487	1487	1487	657
491	20241011	104900	238283497	1483	1483	1483	1483	80
492	20241011	104800	238164857	1483	1483	1483	1483	51
493	20241011	104700	238089224	1487	1487	1487	1487	0
494	20241011	104600	238089224	1487	1483	1487	1483	53
495	20241011	104500	238010621	1487	1487	1487	1487	210
496	20241011	104400	237698351	1487	1482	1487	1482	1330
497	20241011	104300	235725831	1482	1488	1488	1482	52
498	20241011	104200	235648761	1482	1483	1483	1482	591
499	20241011	104100	234772368	1483	1483	1483	1483	51
500	20241011	104000	234696735	1488	1488	1488	1488	0
501	20241011	103900	234696735	1488	1482	1488	1482	279
502	20241011	103800	234282807	1482	1482	1482	1482	0
503	20241011	103700	234282807	1482	1482	1482	1482	1
504	20241011	103600	234281325	1482	1482	1482	1482	2488
505	20241011	103500	230594109	1482	1482	1482	1482	1000
506	20241011	103400	229112109	1481	1483	1483	1481	4058
507	20241011	103300	223101710	1483	1483	1483	1483	507
508	20241011	103200	222349829	1482	1482	1482	1482	0
509	20241011	103100	222349829	1482	1487	1487	1482	52
510	20241011	103000	222272760	1486	1484	1486	1484	694
511	20241011	102900	221242861	1484	1482	1484	1482	651
512	20241011	102800	220277450	1482	1484	1484	1482	1193
513	20241011	102700	218509422	1482	1484	1484	1482	13003
514	20241011	102600	199227304	1489	1489	1489	1489	0
515	20241011	102500	199227304	1489	1490	1490	1487	203
516	20241011	102400	198925206	1490	1483	1490	1483	52
517	20241011	102300	198848083	1483	1490	1490	1483	6
518	20241011	102200	198839178	1483	1483	1483	1483	51
519	20241011	102100	198763545	1488	1490	1490	1488	411
520	20241011	102000	198151975	1483	1483	1483	1483	0
521	20241011	101900	198151975	1483	1490	1490	1483	4593
522	20241011	101800	191332187	1490	1490	1490	1490	1
523	20241011	101700	191330697	1485	1485	1485	1485	51
524	20241011	101600	191254962	1490	1490	1490	1490	1
525	20241011	101500	191253472	1485	1485	1485	1485	249
526	20241011	101400	190883707	1485	1485	1485	1485	51
527	20241011	101300	190807972	1490	1490	1490	1490	337
528	20241011	101200	190305842	1482	1483	1483	1482	550
529	20241011	101100	189490243	1483	1483	1483	1483	500
530	20241011	101000	188748743	1490	1485	1490	1485	61
531	20241011	100900	188658108	1490	1490	1490	1490	1
532	20241011	100800	188656618	1482	1482	1482	1482	979
533	20241011	100700	187205740	1482	1490	1490	1482	2055
534	20241011	100600	184157028	1492	1492	1492	1492	1011
535	20241011	100500	182648616	1492	1487	1492	1487	156
536	20241011	100400	182416119	1492	1492	1492	1492	1
537	20241011	100300	182414627	1493	1493	1493	1493	6
538	20241011	100200	182405669	1485	1494	1494	1485	604
539	20241011	100100	181505711	1485	1485	1485	1485	32
540	20241011	100000	181458191	1494	1495	1495	1485	452
541	20241011	095900	180784730	1495	1489	1495	1483	4597
542	20241011	095800	173931029	1489	1483	1489	1483	3794
543	20241011	095700	168282069	1483	1483	1483	1483	0
544	20241011	095600	168282069	1483	1483	1483	1483	0
545	20241011	095500	168282069	1483	1482	1483	1482	71
546	20241011	095400	168176826	1483	1483	1483	1483	1301
547	20241011	095300	166247443	1483	1489	1489	1483	552
548	20241011	095200	165428718	1482	1484	1484	1482	500
549	20241011	095100	164687493	1491	1491	1491	1491	10
550	20241011	095000	164672583	1484	1490	1490	1481	1088
551	20241011	094900	163056252	1490	1491	1491	1490	409
552	20241011	094800	162446832	1490	1483	1490	1483	415
553	20241011	094700	161828856	1482	1482	1482	1482	0
554	20241011	094600	161828856	1482	1482	1482	1482	51
555	20241011	094500	161753274	1489	1481	1489	1481	1528
556	20241011	094400	159490298	1481	1481	1481	1481	0
557	20241011	094300	159490298	1481	1483	1490	1481	7747
558	20241011	094200	147977998	1483	1483	1483	1483	0
559	20241011	094100	147977998	1483	1479	1483	1479	5816
560	20241011	094000	139368209	1480	1480	1480	1479	1025
561	20241011	093900	137851210	1480	1480	1480	1479	6879
562	20241011	093800	127675290	1480	1484	1484	1480	202
563	20241011	093700	127376326	1484	1480	1484	1480	625
564	20241011	093600	126450926	1480	1480	1484	1480	53
565	20241011	093500	126372482	1484	1482	1484	1480	17023
566	20241011	093400	101160352	1484	1484	1484	1484	25
567	20241011	093300	101123252	1482	1484	1484	1482	268
568	20241011	093200	100725642	1484	1485	1489	1482	1933
569	20241011	093100	97858826	1485	1485	1485	1484	1247
570	20241011	093000	96008082	1485	1486	1486	1485	4633
571	20241011	092900	89128061	1485	1485	1485	1485	306
572	20241011	092800	88673651	1485	1485	1485	1485	378
573	20241011	092700	88112321	1483	1490	1497	1482	8690
574	20241011	092600	75189028	1490	1497	1497	1490	134
575	20241011	092500	74988787	1499	1499	1499	1499	931
576	20241011	092400	73593218	1499	1490	1499	1490	738
577	20241011	092300	72487415	1500	1499	1500	1490	2750
578	20241011	092200	68383164	1490	1490	1490	1490	700
579	20241011	092100	67340164	1490	1490	1490	1490	50
580	20241011	092000	67265664	1490	1499	1499	1490	51
581	20241011	091900	67189224	1499	1490	1499	1490	535
582	20241011	091800	66387718	1490	1490	1490	1490	0
583	20241011	091700	66387718	1490	1491	1491	1490	1410
584	20241011	091600	64285567	1499	1492	1499	1492	3971
585	20241011	091500	58348383	1485	1485	1485	1485	7
586	20241011	091400	58337988	1493	1484	1493	1484	357
587	20241011	091300	57808053	1493	1493	1493	1493	896
588	20241011	091200	56470325	1493	1491	1493	1484	282
589	20241011	091100	56049760	1493	1489	1493	1484	5801
590	20241011	091000	47437030	1485	1485	1485	1485	2239
591	20241011	090900	44112115	1493	1485	1493	1485	52
592	20241011	090800	44034887	1494	1497	1497	1494	74
593	20241011	090700	43924328	1498	1497	1500	1479	14097
594	20241011	090600	22950632	1496	1495	1496	1486	5150
595	20241011	090500	15261900	1495	1492	1495	1483	4493
596	20241011	090400	8562767	1483	1482	1493	1482	223
597	20241011	090300	8231101	1493	1494	1495	1493	1489
598	20241011	090200	6005737	1494	1491	1494	1480	641
599	20241011	090100	5054001	1491	1491	1491	1491	247
600	20241011	090000	4685724	1495	1475	1499	1475	3156