KissMeData/023440/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190700	2324181816	1775	1775	1775	1775	15964
3	20241010	190600	2324181816	1775	1775	1775	1775	0
4	20241010	190500	2324181816	1775	1775	1775	1775	0
5	20241010	190400	2324181816	1775	1775	1775	1775	0
6	20241010	190300	2324181816	1775	1775	1775	1775	0
7	20241010	190200	2324181816	1775	1775	1775	1775	0
8	20241010	190100	2324181816	1775	1775	1775	1775	0
9	20241010	190000	2324181816	1775	1775	1775	1775	0
10	20241010	185900	2324181816	1775	1775	1775	1775	0
11	20241010	185800	2324181816	1775	1775	1775	1775	0
12	20241010	185700	2324181816	1775	1775	1775	1775	0
13	20241010	185600	2324181816	1775	1775	1775	1775	0
14	20241010	185500	2324181816	1775	1775	1775	1775	0
15	20241010	185400	2324181816	1775	1775	1775	1775	0
16	20241010	185300	2324181816	1775	1775	1775	1775	0
17	20241010	185200	2324181816	1775	1775	1775	1775	0
18	20241010	185100	2324181816	1775	1775	1775	1775	0
19	20241010	185000	2324181816	1775	1775	1775	1775	0
20	20241010	184900	2324181816	1775	1775	1775	1775	0
21	20241010	184800	2324181816	1775	1775	1775	1775	0
22	20241010	184700	2324181816	1775	1775	1775	1775	0
23	20241010	184600	2324181816	1775	1775	1775	1775	0
24	20241010	184500	2324181816	1775	1775	1775	1775	0
25	20241010	184400	2324181816	1775	1775	1775	1775	0
26	20241010	184300	2324181816	1775	1775	1775	1775	0
27	20241010	184200	2324181816	1775	1775	1775	1775	0
28	20241010	184100	2324181816	1775	1775	1775	1775	0
29	20241010	184000	2324181816	1775	1775	1775	1775	0
30	20241010	183900	2324181816	1775	1775	1775	1775	0
31	20241010	183800	2324181816	1775	1775	1775	1775	0
32	20241010	183700	2324181816	1775	1775	1775	1775	15964
33	20241010	183600	2324181816	1775	1775	1775	1775	0
34	20241010	183500	2324181816	1775	1775	1775	1775	0
35	20241010	183400	2324181816	1775	1775	1775	1775	0
36	20241010	183300	2324181816	1775	1775	1775	1775	0
37	20241010	183200	2324181816	1775	1775	1775	1775	0
38	20241010	183100	2324181816	1775	1775	1775	1775	0
39	20241010	183000	2324181816	1775	1775	1775	1775	0
40	20241010	182900	2324181816	1775	1775	1775	1775	0
41	20241010	182800	2324181816	1775	1775	1775	1775	0
42	20241010	182700	2324181816	1775	1775	1775	1775	0
43	20241010	182600	2324181816	1775	1775	1775	1775	0
44	20241010	182500	2324181816	1775	1775	1775	1775	0
45	20241010	182400	2324181816	1775	1775	1775	1775	0
46	20241010	182300	2324181816	1775	1775	1775	1775	0
47	20241010	182200	2324181816	1775	1775	1775	1775	0
48	20241010	182100	2324181816	1775	1775	1775	1775	0
49	20241010	182000	2324181816	1775	1775	1775	1775	0
50	20241010	181900	2324181816	1775	1775	1775	1775	0
51	20241010	181800	2324181816	1775	1775	1775	1775	0
52	20241010	181700	2324181816	1775	1775	1775	1775	0
53	20241010	181600	2324181816	1775	1775	1775	1775	0
54	20241010	181500	2324181816	1775	1775	1775	1775	0
55	20241010	181400	2324181816	1775	1775	1775	1775	0
56	20241010	181300	2324181816	1775	1775	1775	1775	0
57	20241010	181200	2324181816	1775	1775	1775	1775	0
58	20241010	181100	2324181816	1775	1775	1775	1775	0
59	20241010	181000	2324181816	1775	1775	1775	1775	0
60	20241010	180900	2324181816	1775	1775	1775	1775	0
61	20241010	180800	2324181816	1775	1775	1775	1775	0
62	20241010	180700	2324181816	1775	1775	1775	1775	15964
63	20241010	180600	2324181816	1775	1775	1775	1775	0
64	20241010	180500	2324181816	1775	1775	1775	1775	0
65	20241010	180400	2324181816	1775	1775	1775	1775	0
66	20241010	180300	2324181816	1775	1775	1775	1775	0
67	20241010	180200	2324181816	1775	1775	1775	1775	0
68	20241010	180100	2324181816	1775	1775	1775	1775	0
69	20241010	180000	2324181816	1775	1775	1775	1775	0
70	20241010	175900	2324181816	1775	1775	1775	1775	0
71	20241010	175800	2324181816	1775	1775	1775	1775	0
72	20241010	175700	2324181816	1775	1775	1775	1775	0
73	20241010	175600	2324181816	1775	1775	1775	1775	0
74	20241010	175500	2324181816	1775	1775	1775	1775	0
75	20241010	175400	2324181816	1775	1775	1775	1775	0
76	20241010	175300	2324181816	1775	1775	1775	1775	0
77	20241010	175200	2324181816	1775	1775	1775	1775	0
78	20241010	175100	2324181816	1775	1775	1775	1775	0
79	20241010	175000	2324181816	1775	1775	1775	1775	0
80	20241010	174900	2324181816	1775	1775	1775	1775	0
81	20241010	174800	2324181816	1775	1775	1775	1775	0
82	20241010	174700	2324181816	1775	1775	1775	1775	0
83	20241010	174600	2324181816	1775	1775	1775	1775	0
84	20241010	174500	2324181816	1775	1775	1775	1775	0
85	20241010	174400	2324181816	1775	1775	1775	1775	0
86	20241010	174300	2324181816	1775	1775	1775	1775	0
87	20241010	174200	2324181816	1775	1775	1775	1775	0
88	20241010	174100	2324181816	1775	1775	1775	1775	0
89	20241010	174000	2324181816	1775	1775	1775	1775	0
90	20241010	173900	2324181816	1775	1775	1775	1775	0
91	20241010	173800	2324181816	1775	1775	1775	1775	0
92	20241010	173700	2324181816	1775	1775	1775	1775	15964
93	20241010	173600	2324181816	1775	1775	1775	1775	0
94	20241010	173500	2324181816	1775	1775	1775	1775	0
95	20241010	173400	2324181816	1775	1775	1775	1775	0
96	20241010	173300	2324181816	1775	1775	1775	1775	0
97	20241010	173200	2324181816	1775	1775	1775	1775	0
98	20241010	173100	2324181816	1775	1775	1775	1775	0
99	20241010	173000	2324181816	1775	1775	1775	1775	0
100	20241010	172900	2324181816	1775	1775	1775	1775	0
101	20241010	172800	2324181816	1775	1775	1775	1775	0
102	20241010	172700	2324181816	1775	1775	1775	1775	0
103	20241010	172600	2324181816	1775	1775	1775	1775	0
104	20241010	172500	2324181816	1775	1775	1775	1775	0
105	20241010	172400	2324181816	1775	1775	1775	1775	0
106	20241010	172300	2324181816	1775	1775	1775	1775	0
107	20241010	172200	2324181816	1775	1775	1775	1775	0
108	20241010	172100	2324181816	1775	1775	1775	1775	0
109	20241010	172000	2324181816	1775	1775	1775	1775	0
110	20241010	171900	2324181816	1775	1775	1775	1775	0
111	20241010	171800	2324181816	1775	1775	1775	1775	0
112	20241010	171700	2324181816	1775	1775	1775	1775	0
113	20241010	171600	2324181816	1775	1775	1775	1775	0
114	20241010	171500	2324181816	1775	1775	1775	1775	0
115	20241010	171400	2324181816	1775	1775	1775	1775	0
116	20241010	171300	2324181816	1775	1775	1775	1775	0
117	20241010	171200	2324181816	1775	1775	1775	1775	0
118	20241010	171100	2324181816	1775	1775	1775	1775	0
119	20241010	171000	2324181816	1775	1775	1775	1775	0
120	20241010	170900	2324181816	1775	1775	1775	1775	0
121	20241010	170800	2324181816	1775	1775	1775	1775	0
122	20241010	170700	2324181816	1775	1775	1775	1775	15964
123	20241010	170600	2324181816	1775	1775	1775	1775	0
124	20241010	170500	2324181816	1775	1775	1775	1775	0
125	20241010	170400	2324181816	1775	1775	1775	1775	0
126	20241010	170300	2324181816	1775	1775	1775	1775	0
127	20241010	170200	2324181816	1775	1775	1775	1775	0
128	20241010	170100	2324181816	1775	1775	1775	1775	0
129	20241010	170000	2324181816	1775	1775	1775	1775	0
130	20241010	165900	2324181816	1775	1775	1775	1775	0
131	20241010	165800	2324181816	1775	1775	1775	1775	0
132	20241010	165700	2324181816	1775	1775	1775	1775	0
133	20241010	165600	2324181816	1775	1775	1775	1775	0
134	20241010	165500	2324181816	1775	1775	1775	1775	0
135	20241010	165400	2324181816	1775	1775	1775	1775	0
136	20241010	165300	2324181816	1775	1775	1775	1775	0
137	20241010	165200	2324181816	1775	1775	1775	1775	0
138	20241010	165100	2324181816	1775	1775	1775	1775	0
139	20241010	165000	2324181816	1775	1775	1775	1775	0
140	20241010	164900	2324181816	1775	1775	1775	1775	0
141	20241010	164800	2324181816	1775	1775	1775	1775	0
142	20241010	164700	2324181816	1775	1775	1775	1775	0
143	20241010	164600	2324181816	1775	1775	1775	1775	0
144	20241010	164500	2324181816	1775	1775	1775	1775	0
145	20241010	164400	2324181816	1775	1775	1775	1775	0
146	20241010	164300	2324181816	1775	1775	1775	1775	0
147	20241010	164200	2324181816	1775	1775	1775	1775	0
148	20241010	164100	2324181816	1775	1775	1775	1775	0
149	20241010	164000	2324181816	1775	1775	1775	1775	0
150	20241010	163900	2324181816	1775	1775	1775	1775	0
151	20241010	163800	2324181816	1775	1775	1775	1775	0
152	20241010	163700	2324181816	1775	1775	1775	1775	15964
153	20241010	163600	2324181816	1775	1775	1775	1775	0
154	20241010	163500	2324181816	1775	1775	1775	1775	0
155	20241010	163400	2324181816	1775	1775	1775	1775	0
156	20241010	163300	2324181816	1775	1775	1775	1775	0
157	20241010	163200	2324181816	1775	1775	1775	1775	0
158	20241010	163100	2324181816	1775	1775	1775	1775	0
159	20241010	163000	2324181816	1775	1775	1775	1775	0
160	20241010	162900	2324181816	1775	1775	1775	1775	0
161	20241010	162800	2324181816	1775	1775	1775	1775	0
162	20241010	162700	2324181816	1775	1775	1775	1775	0
163	20241010	162600	2324181816	1775	1775	1775	1775	0
164	20241010	162500	2324181816	1775	1775	1775	1775	0
165	20241010	162400	2324181816	1775	1775	1775	1775	0
166	20241010	162300	2324181816	1775	1775	1775	1775	0
167	20241010	162200	2324181816	1775	1775	1775	1775	0
168	20241010	162100	2324181816	1775	1775	1775	1775	0
169	20241010	162000	2324181816	1775	1775	1775	1775	0
170	20241010	161900	2324181816	1775	1775	1775	1775	0
171	20241010	161800	2324181816	1775	1775	1775	1775	0
172	20241010	161700	2324181816	1775	1775	1775	1775	0
173	20241010	161600	2324181816	1775	1775	1775	1775	0
174	20241010	161500	2324181816	1775	1775	1775	1775	0
175	20241010	161400	2324181816	1775	1775	1775	1775	0
176	20241010	161300	2324181816	1775	1775	1775	1775	0
177	20241010	161200	2324181816	1775	1775	1775	1775	0
178	20241010	161100	2324181816	1775	1775	1775	1775	0
179	20241010	161000	2324181816	1775	1775	1775	1775	0
180	20241010	160900	2324181816	1775	1775	1775	1775	0
181	20241010	160800	2324181816	1775	1775	1775	1775	0
182	20241010	160700	2324181816	1775	1775	1775	1775	15964
183	20241010	160600	2324181816	1775	1775	1775	1775	0
184	20241010	160500	2324181816	1775	1775	1775	1775	0
185	20241010	160400	2324181816	1775	1775	1775	1775	0
186	20241010	160300	2324181816	1775	1775	1775	1775	0
187	20241010	160200	2324181816	1775	1775	1775	1775	0
188	20241010	160100	2324181816	1775	1775	1775	1775	0
189	20241010	160000	2324181816	1775	1775	1775	1775	0
190	20241010	155900	2324181816	1775	1775	1775	1775	0
191	20241010	155800	2324181816	1775	1775	1775	1775	0
192	20241010	155700	2324181816	1775	1775	1775	1775	0
193	20241010	155600	2324181816	1775	1775	1775	1775	0
194	20241010	155500	2324181816	1775	1775	1775	1775	0
195	20241010	155400	2324181816	1775	1775	1775	1775	0
196	20241010	155300	2324181816	1775	1775	1775	1775	0
197	20241010	155200	2324181816	1775	1775	1775	1775	0
198	20241010	155100	2324181816	1775	1775	1775	1775	0
199	20241010	155000	2324181816	1775	1775	1775	1775	0
200	20241010	154900	2324181816	1775	1775	1775	1775	0
201	20241010	154800	2324181816	1775	1775	1775	1775	0
202	20241010	154700	2324181816	1775	1775	1775	1775	0
203	20241010	154600	2324181816	1775	1775	1775	1775	0
204	20241010	154500	2324181816	1775	1775	1775	1775	0
205	20241010	154400	2324181816	1775	1775	1775	1775	0
206	20241010	154300	2324181816	1775	1775	1775	1775	0
207	20241010	154200	2324181816	1775	1775	1775	1775	0
208	20241010	154100	2324181816	1775	1775	1775	1775	0
209	20241010	154000	2324181816	1775	1775	1775	1775	0
210	20241010	153900	2324181816	1775	1775	1775	1775	0
211	20241010	153800	2324181816	1775	1775	1775	1775	0
212	20241010	153700	2324181816	1775	1775	1775	1775	15964
213	20241010	153600	2324181816	1775	1775	1775	1775	0
214	20241010	153500	2324181816	1775	1775	1775	1775	0
215	20241010	153400	2324181816	1775	1775	1775	1775	0
216	20241010	153300	2324181816	1775	1775	1775	1775	0
217	20241010	153200	2324181816	1775	1775	1775	1775	0
218	20241010	153100	2324181816	1775	1775	1775	1775	0
219	20241010	153000	2324181816	1775	1775	1775	1775	15964
220	20241010	152900	2295845716	1771	1771	1771	1771	0
221	20241010	152800	2295845716	1771	1771	1771	1771	0
222	20241010	152700	2295845716	1771	1771	1771	1771	0
223	20241010	152600	2295845716	1771	1771	1771	1771	0
224	20241010	152500	2295845716	1771	1771	1771	1771	0
225	20241010	152400	2295845716	1771	1771	1771	1771	0
226	20241010	152300	2295845716	1771	1771	1771	1771	0
227	20241010	152200	2295845716	1771	1771	1771	1771	0
228	20241010	152100	2295845716	1771	1771	1771	1771	0
229	20241010	152000	2295845716	1771	1771	1771	1771	0
230	20241010	151900	2295845716	1771	1770	1771	1770	1286
231	20241010	151800	2293568642	1772	1767	1772	1766	1141
232	20241010	151700	2291551214	1772	1778	1779	1765	8812
233	20241010	151600	2275948029	1779	1779	1779	1778	5928
234	20241010	151500	2265406604	1778	1775	1779	1775	5697
235	20241010	151400	2255283558	1773	1776	1776	1773	738
236	20241010	151300	2253973933	1776	1777	1777	1773	3132
237	20241010	151200	2248420136	1777	1775	1777	1772	14106
238	20241010	151100	2223384421	1775	1765	1775	1765	18176
239	20241010	151000	2191191382	1765	1763	1765	1763	2840
240	20241010	150900	2186181851	1763	1765	1765	1763	2355
241	20241010	150800	2182028256	1763	1765	1765	1763	117
242	20241010	150700	2181821771	1765	1765	1765	1765	30
243	20241010	150600	2181768821	1765	1763	1765	1763	450
244	20241010	150500	2180974771	1761	1761	1761	1761	511
245	20241010	150400	2180074900	1761	1761	1761	1761	50
246	20241010	150300	2179986850	1761	1760	1761	1759	1021
247	20241010	150200	2178189934	1760	1760	1760	1760	141
248	20241010	150100	2177941774	1760	1760	1760	1760	66
249	20241010	150000	2177825614	1760	1760	1760	1760	2817
250	20241010	145900	2172867694	1760	1759	1760	1759	605
251	20241010	145800	2171802927	1760	1760	1760	1759	75
252	20241010	145700	2171670943	1759	1759	1759	1759	714
253	20241010	145600	2170415017	1759	1759	1759	1759	593
254	20241010	145500	2169371930	1759	1759	1759	1759	507
255	20241010	145400	2168480117	1759	1757	1760	1756	1460
256	20241010	145300	2165915970	1757	1756	1760	1756	225
257	20241010	145200	2165520766	1756	1756	1756	1756	447
258	20241010	145100	2164735834	1760	1760	1760	1760	239
259	20241010	145000	2164315194	1760	1760	1760	1760	0
260	20241010	144900	2164315194	1760	1760	1760	1751	62
261	20241010	144800	2164206356	1760	1760	1760	1760	10
262	20241010	144700	2164188756	1760	1761	1761	1760	3
263	20241010	144600	2164183474	1761	1760	1761	1760	2835
264	20241010	144500	2159193867	1760	1760	1760	1760	0
265	20241010	144400	2159193867	1760	1760	1760	1760	0
266	20241010	144300	2159193867	1760	1759	1760	1759	86
267	20241010	144200	2159042543	1759	1758	1759	1758	14724
268	20241010	144100	2133143042	1759	1757	1759	1757	1223
269	20241010	144000	2130993714	1757	1753	1757	1746	104
270	20241010	143900	2130812022	1757	1750	1757	1750	1478
271	20241010	143800	2128222378	1750	1750	1750	1750	1094
272	20241010	143700	2126307878	1750	1750	1750	1750	29
273	20241010	143600	2126257128	1750	1750	1750	1750	1
274	20241010	143500	2126255378	1750	1748	1750	1748	40
275	20241010	143400	2126185398	1748	1746	1748	1746	1884
276	20241010	143300	2122893806	1742	1742	1742	1742	62
277	20241010	143200	2122785802	1742	1742	1742	1742	5029
278	20241010	143100	2114025284	1741	1742	1747	1741	2672
279	20241010	143000	2109371149	1742	1742	1742	1742	1200
280	20241010	142900	2107280749	1742	1747	1747	1742	578
281	20241010	142800	2106273046	1747	1747	1747	1747	120
282	20241010	142700	2106063406	1747	1745	1747	1742	513
283	20241010	142600	2105169723	1742	1745	1747	1742	275
284	20241010	142500	2104690391	1747	1747	1747	1747	119
285	20241010	142400	2104482498	1747	1747	1747	1742	31
286	20241010	142300	2104428486	1742	1747	1747	1742	115
287	20241010	142200	2104227851	1742	1742	1742	1742	3
288	20241010	142100	2104222625	1742	1742	1742	1742	300
289	20241010	142000	2103700025	1742	1742	1742	1742	500
290	20241010	141900	2102829025	1742	1742	1742	1742	100
291	20241010	141800	2102654825	1742	1742	1744	1742	661
292	20241010	141700	2101503342	1742	1748	1748	1742	428
293	20241010	141600	2100755627	1748	1748	1748	1748	119
294	20241010	141500	2100547615	1748	1747	1748	1747	1313
295	20241010	141400	2098253748	1747	1747	1747	1747	15
296	20241010	141300	2098227543	1742	1746	1746	1742	2482
297	20241010	141200	2093896430	1746	1746	1746	1746	60
298	20241010	141100	2093791670	1746	1746	1746	1746	1059
299	20241010	141000	2091942656	1745	1745	1745	1745	140
300	20241010	140900	2091698356	1742	1746	1746	1742	160
301	20241010	140800	2091419097	1746	1746	1746	1746	119
302	20241010	140700	2091211323	1746	1746	1746	1746	127
303	20241010	140600	2090989581	1746	1746	1746	1739	161
304	20241010	140500	2090709128	1746	1741	1746	1740	698
305	20241010	140400	2089494600	1740	1748	1748	1740	5160
306	20241010	140300	2080515613	1748	1748	1748	1748	67
307	20241010	140200	2080398497	1740	1744	1744	1740	13860
308	20241010	140100	2056266768	1744	1754	1754	1744	6987
309	20241010	140000	2044062317	1751	1757	1757	1751	280
310	20241010	135900	2043571827	1751	1751	1751	1750	1012
311	20241010	135800	2041799826	1752	1755	1755	1752	67
312	20241010	135700	2041682418	1757	1757	1757	1757	0
313	20241010	135600	2041682418	1757	1752	1757	1750	124
314	20241010	135500	2041465281	1751	1751	1751	1751	87
315	20241010	135400	2041312944	1750	1752	1752	1750	1047
316	20241010	135300	2039480691	1753	1753	1754	1753	3
317	20241010	135200	2039475431	1751	1757	1757	1751	66
318	20241010	135100	2039359790	1751	1751	1751	1751	16
319	20241010	135000	2039331774	1751	1751	1751	1751	1312
320	20241010	134900	2037034462	1758	1758	1758	1758	0
321	20241010	134800	2037034462	1758	1757	1758	1751	873
322	20241010	134700	2035503524	1758	1758	1758	1758	29
323	20241010	134600	2035452542	1758	1758	1758	1758	42
324	20241010	134500	2035378706	1753	1753	1753	1753	116
325	20241010	134400	2035175358	1753	1752	1753	1752	130
326	20241010	134300	2034947592	1752	1752	1752	1752	41
327	20241010	134200	2034875760	1752	1752	1752	1752	65
328	20241010	134100	2034761880	1751	1751	1751	1750	195
329	20241010	134000	2034420437	1751	1753	1753	1751	1390
330	20241010	133900	2031985455	1753	1753	1753	1752	1446
331	20241010	133800	2029451901	1753	1758	1758	1753	499
332	20241010	133700	2028577031	1758	1758	1758	1758	200
333	20241010	133600	2028225431	1758	1753	1758	1752	684
334	20241010	133500	2027026679	1752	1758	1758	1752	314
335	20241010	133400	2026476013	1759	1759	1759	1759	29
336	20241010	133300	2026425002	1759	1753	1759	1753	11
337	20241010	133200	2026405701	1753	1759	1759	1753	705
338	20241010	133100	2025169806	1760	1760	1760	1760	454
339	20241010	133000	2024370766	1760	1760	1760	1760	22
340	20241010	132900	2024332046	1753	1755	1761	1753	2101
341	20241010	132800	2020646602	1755	1755	1755	1755	29
342	20241010	132700	2020595707	1755	1760	1761	1755	404
343	20241010	132600	2019884671	1755	1755	1755	1755	140
344	20241010	132500	2019638971	1755	1755	1755	1755	19
345	20241010	132400	2019605626	1765	1765	1765	1765	89
346	20241010	132300	2019448541	1765	1765	1765	1765	1500
347	20241010	132200	2016801041	1765	1765	1765	1765	6
348	20241010	132100	2016790451	1765	1762	1765	1762	662
349	20241010	132000	2015623986	1766	1757	1766	1754	3784
350	20241010	131900	2008980304	1757	1764	1767	1757	1530
351	20241010	131800	2006287744	1756	1756	1756	1756	1000
352	20241010	131700	2004531744	1764	1764	1764	1764	0
353	20241010	131600	2004531744	1764	1764	1764	1764	0
354	20241010	131500	2004531744	1764	1764	1764	1755	232
355	20241010	131400	2004124565	1763	1763	1763	1755	11
356	20241010	131300	2004105180	1755	1757	1757	1755	19
357	20241010	131200	2004071809	1767	1767	1767	1767	0
358	20241010	131100	2004071809	1767	1756	1767	1756	1434
359	20241010	131000	2001548549	1756	1756	1756	1756	1198
360	20241010	130900	1999444861	1756	1756	1756	1756	29
361	20241010	130800	1999393937	1756	1753	1756	1753	13
362	20241010	130700	1999371115	1753	1753	1753	1753	807
363	20241010	130600	1997956444	1753	1753	1753	1753	330
364	20241010	130500	1997377954	1753	1755	1755	1753	1579
365	20241010	130400	1994609711	1753	1754	1754	1753	360
366	20241010	130300	1993978630	1752	1752	1752	1752	0
367	20241010	130200	1993978630	1752	1758	1758	1752	353
368	20241010	130100	1993360153	1752	1758	1760	1752	527
369	20241010	130000	1992434553	1752	1756	1756	1752	233
370	20241010	125900	1992026212	1758	1759	1760	1758	717
371	20241010	125800	1990764505	1760	1759	1760	1759	607
372	20241010	125700	1989696198	1760	1745	1760	1744	4061
373	20241010	125600	1982611928	1744	1750	1750	1744	1166
374	20241010	125500	1980575557	1749	1749	1749	1748	436
375	20241010	125400	1979812994	1749	1750	1750	1747	2431
376	20241010	125300	1975559665	1750	1763	1763	1750	9332
377	20241010	125200	1959198410	1764	1769	1769	1764	6307
378	20241010	125100	1948060156	1769	1768	1769	1767	1095
379	20241010	125000	1946123624	1768	1774	1774	1768	205
380	20241010	124900	1945760968	1775	1775	1775	1775	11
381	20241010	124800	1945741443	1778	1778	1778	1767	1671
382	20241010	124700	1942786465	1778	1768	1778	1766	3001
383	20241010	124600	1937461673	1765	1776	1779	1765	11132
384	20241010	124500	1917736253	1776	1779	1780	1776	648
385	20241010	124400	1916584772	1779	1780	1780	1777	264
386	20241010	124300	1916115176	1780	1779	1780	1777	2887
387	20241010	124200	1910976966	1780	1775	1780	1775	9809
388	20241010	124100	1893524115	1778	1775	1778	1775	63
389	20241010	124000	1893412161	1778	1778	1778	1777	1486
390	20241010	123900	1890771396	1778	1774	1778	1774	244
391	20241010	123800	1890337988	1772	1772	1772	1770	2107
392	20241010	123700	1886604609	1772	1771	1772	1771	159
393	20241010	123600	1886322889	1771	1774	1774	1770	126
394	20241010	123500	1886099466	1774	1774	1774	1766	502
395	20241010	123400	1885212372	1765	1778	1778	1765	624
396	20241010	123300	1884107902	1778	1778	1778	1774	171
397	20241010	123200	1883804020	1775	1769	1775	1769	3394
398	20241010	123100	1877783700	1765	1768	1768	1764	1550
399	20241010	123000	1875046617	1769	1774	1774	1769	1083
400	20241010	122900	1873128542	1774	1770	1774	1770	100
401	20241010	122800	1872951538	1769	1774	1774	1769	3013
402	20241010	122700	1867613265	1774	1779	1779	1773	769
403	20241010	122600	1866246216	1779	1776	1779	1773	1913
404	20241010	122500	1862850787	1777	1780	1780	1776	2163
405	20241010	122400	1859006404	1775	1780	1780	1775	7421
406	20241010	122300	1845798875	1780	1778	1780	1774	5476
407	20241010	122200	1836055600	1778	1779	1780	1773	33451
408	20241010	122100	1776555437	1778	1777	1779	1777	1483
409	20241010	122000	1773917926	1777	1769	1779	1769	75537
410	20241010	121900	1640006857	1770	1768	1770	1768	31969
411	20241010	121800	1583443417	1768	1768	1769	1762	2104
412	20241010	121700	1579723843	1769	1769	1769	1769	4546
413	20241010	121600	1571681969	1769	1769	1769	1768	566
414	20241010	121500	1570680730	1769	1767	1769	1767	32365
415	20241010	121400	1513481928	1767	1765	1767	1765	13476
416	20241010	121300	1489680057	1765	1765	1765	1765	1798
417	20241010	121200	1486506587	1765	1764	1765	1764	245
418	20241010	121100	1486074167	1765	1766	1766	1765	482
419	20241010	121000	1485223341	1765	1764	1766	1754	15569
420	20241010	120900	1457758280	1764	1761	1764	1761	5180
421	20241010	120800	1448624634	1760	1760	1760	1760	286
422	20241010	120700	1448121274	1760	1760	1760	1760	1500
423	20241010	120600	1445481274	1759	1757	1759	1757	2374
424	20241010	120500	1441307524	1758	1758	1758	1758	0
425	20241010	120400	1441307524	1758	1750	1758	1750	70
426	20241010	120300	1441185016	1750	1755	1758	1750	1508
427	20241010	120200	1438536763	1755	1755	1755	1755	1419
428	20241010	120100	1436046418	1755	1755	1755	1755	0
429	20241010	120000	1436046418	1755	1755	1755	1755	90
430	20241010	115900	1435888468	1757	1757	1757	1757	1
431	20241010	115800	1435886711	1757	1753	1758	1750	2028
432	20241010	115700	1432324001	1750	1753	1753	1750	42
433	20241010	115600	1432250492	1754	1754	1754	1754	0
434	20241010	115500	1432250492	1754	1754	1754	1754	2
435	20241010	115400	1432246984	1754	1750	1754	1750	44
436	20241010	115300	1432169868	1750	1750	1750	1750	0
437	20241010	115200	1432169868	1750	1748	1750	1748	987
438	20241010	115100	1430442913	1747	1747	1748	1747	521
439	20241010	115000	1429532363	1748	1746	1748	1746	172
440	20241010	114900	1429231802	1746	1747	1747	1746	293
441	20241010	114800	1428720147	1748	1748	1748	1748	5
442	20241010	114700	1428711407	1748	1748	1748	1747	646
443	20241010	114600	1427582769	1750	1749	1750	1748	1563
444	20241010	114500	1424850137	1749	1758	1758	1749	2347
445	20241010	114400	1420743456	1758	1757	1758	1757	57
446	20241010	114300	1420643304	1757	1757	1757	1757	29
447	20241010	114200	1420592351	1758	1758	1758	1758	0
448	20241010	114100	1420592351	1758	1758	1758	1758	1
449	20241010	114000	1420590593	1758	1754	1758	1752	10102
450	20241010	113900	1402881126	1754	1754	1754	1754	32
451	20241010	113800	1402824998	1758	1754	1758	1754	2896
452	20241010	113700	1397743047	1753	1755	1755	1753	2584
453	20241010	113600	1393212819	1755	1757	1757	1755	847
454	20241010	113500	1391726287	1757	1757	1757	1757	29
455	20241010	113400	1391675334	1758	1758	1758	1757	44
456	20241010	113300	1391597983	1758	1758	1758	1758	179
457	20241010	113200	1391283301	1758	1758	1758	1758	1594
458	20241010	113100	1388481049	1758	1755	1758	1755	450
459	20241010	113000	1387690249	1758	1755	1758	1755	101
460	20241010	112900	1387512991	1758	1758	1758	1753	742
461	20241010	112800	1386212240	1753	1752	1758	1751	330
462	20241010	112700	1385634083	1752	1752	1753	1752	209
463	20241010	112600	1385267905	1752	1753	1755	1752	157
464	20241010	112500	1384992828	1754	1758	1758	1754	131
465	20241010	112400	1384762906	1758	1758	1758	1758	0
466	20241010	112300	1384762906	1758	1751	1758	1751	64
467	20241010	112200	1384650835	1758	1756	1758	1751	1815
468	20241010	112100	1381466070	1756	1758	1758	1755	94
469	20241010	112000	1381301016	1758	1757	1758	1757	38
470	20241010	111900	1381234221	1758	1758	1758	1758	0
471	20241010	111800	1381234221	1758	1759	1759	1758	74
472	20241010	111700	1381104056	1759	1759	1759	1759	1430
473	20241010	111600	1378588686	1759	1760	1760	1759	1066
474	20241010	111500	1376713213	1759	1759	1760	1759	79
475	20241010	111400	1376574185	1759	1757	1759	1757	813
476	20241010	111300	1375145315	1757	1757	1757	1757	0
477	20241010	111200	1375145315	1757	1759	1759	1757	165
478	20241010	111100	1374855139	1760	1760	1760	1760	30
479	20241010	111000	1374802339	1760	1759	1760	1759	312
480	20241010	110900	1374253231	1759	1755	1759	1755	148
481	20241010	110800	1373993099	1758	1755	1758	1755	284
482	20241010	110700	1373494667	1755	1755	1755	1755	0
483	20241010	110600	1373494667	1755	1756	1756	1755	592
484	20241010	110500	1372455596	1756	1755	1756	1755	884
485	20241010	110400	1370903318	1756	1756	1756	1756	310
486	20241010	110300	1370358958	1754	1756	1756	1754	534
487	20241010	110200	1369421821	1756	1756	1756	1755	126
488	20241010	110100	1369200688	1755	1757	1758	1755	13
489	20241010	110000	1369177857	1757	1762	1762	1757	80
490	20241010	105900	1369037114	1762	1760	1762	1760	21
491	20241010	105800	1369000152	1761	1760	1761	1760	5282
492	20241010	105700	1359702412	1760	1760	1760	1760	4215
493	20241010	105600	1352284012	1760	1756	1760	1756	2449
494	20241010	105500	1347977348	1756	1756	1756	1756	1
495	20241010	105400	1347975592	1758	1754	1758	1754	2674
496	20241010	105300	1343280806	1754	1751	1754	1744	538
497	20241010	105200	1342341233	1754	1754	1754	1754	499
498	20241010	105100	1341465987	1754	1750	1754	1750	107
499	20241010	105000	1341278505	1750	1740	1750	1740	1690
500	20241010	104900	1338329733	1740	1740	1744	1740	132
501	20241010	104800	1338099881	1740	1740	1740	1740	29
502	20241010	104700	1338049421	1744	1738	1744	1738	602
503	20241010	104600	1337003139	1738	1740	1744	1738	1191
504	20241010	104500	1334932804	1740	1740	1740	1740	251
505	20241010	104400	1334496064	1744	1746	1746	1735	2724
506	20241010	104300	1329754988	1745	1753	1753	1745	1143
507	20241010	104200	1327753076	1754	1754	1754	1754	0
508	20241010	104100	1327753076	1754	1753	1754	1753	1810
509	20241010	104000	1324578753	1754	1748	1754	1741	1676
510	20241010	103900	1321655616	1755	1755	1755	1755	200
511	20241010	103800	1321304616	1755	1759	1759	1745	3956
512	20241010	103700	1314396757	1760	1755	1761	1752	1699
513	20241010	103600	1311414954	1755	1756	1757	1754	1293
514	20241010	103500	1309144794	1757	1762	1762	1756	459
515	20241010	103400	1308337181	1762	1756	1762	1756	531
516	20241010	103300	1307401773	1756	1763	1763	1756	7362
517	20241010	103200	1294465320	1763	1762	1763	1759	3191
518	20241010	103100	1288851095	1763	1760	1763	1760	2107
519	20241010	103000	1285138538	1760	1760	1760	1760	6176
520	20241010	102900	1274268778	1760	1757	1760	1754	7755
521	20241010	102800	1260638884	1749	1751	1757	1747	5441
522	20241010	102700	1251111850	1751	1755	1755	1751	443
523	20241010	102600	1250335608	1755	1756	1756	1753	537
524	20241010	102500	1249393102	1756	1754	1757	1754	7954
525	20241010	102400	1235432841	1753	1754	1754	1753	435
526	20241010	102300	1234670186	1755	1754	1755	1754	5201
527	20241010	102200	1225544579	1754	1753	1755	1753	1198
528	20241010	102100	1223443356	1753	1754	1755	1753	1754
529	20241010	102000	1220366586	1753	1743	1753	1743	4096
530	20241010	101900	1213194178	1754	1748	1754	1742	2166
531	20241010	101800	1209402960	1748	1745	1750	1743	1028
532	20241010	101700	1207607158	1745	1753	1758	1745	9332
533	20241010	101600	1191252423	1758	1754	1758	1753	2786
534	20241010	101500	1186367951	1758	1753	1759	1753	4340
535	20241010	101400	1178742461	1758	1747	1759	1747	6208
536	20241010	101300	1167841525	1747	1750	1753	1745	1492
537	20241010	101200	1165232885	1751	1755	1759	1751	18399
538	20241010	101100	1132946216	1755	1738	1755	1735	77657
539	20241010	101000	997325635	1738	1737	1738	1735	413
540	20241010	100900	996608717	1737	1738	1738	1735	136
541	20241010	100800	996372390	1738	1734	1738	1730	10784
542	20241010	100700	977711398	1734	1733	1734	1730	2475
543	20241010	100600	973421808	1730	1730	1730	1730	1107
544	20241010	100500	971506698	1733	1733	1733	1730	4564
545	20241010	100400	963597405	1734	1734	1734	1734	1
546	20241010	100300	963595671	1734	1734	1734	1734	668
547	20241010	100200	962437359	1735	1739	1739	1735	94
548	20241010	100100	962274265	1739	1735	1739	1735	521
549	20241010	100000	961368830	1739	1734	1739	1734	663
550	20241010	095900	960216158	1739	1733	1739	1733	624
551	20241010	095800	959134628	1733	1739	1739	1731	3731
552	20241010	095700	952655305	1739	1739	1739	1734	303
553	20241010	095600	952128488	1735	1733	1739	1733	468
554	20241010	095500	951316424	1740	1740	1740	1730	5225
555	20241010	095400	942228495	1740	1730	1740	1730	53232
556	20241010	095300	849809766	1730	1722	1730	1722	6127
557	20241010	095200	839215879	1720	1727	1728	1720	5691
558	20241010	095100	829418253	1727	1720	1727	1720	4029
559	20241010	095000	822468919	1720	1718	1720	1718	425
560	20241010	094900	821738031	1718	1720	1721	1718	1975
561	20241010	094800	818341104	1720	1725	1725	1720	4644
562	20241010	094700	810344738	1725	1725	1725	1725	619
563	20241010	094600	809276963	1723	1718	1723	1716	1467
564	20241010	094500	806754189	1711	1725	1725	1711	3613
565	20241010	094400	800529061	1730	1729	1737	1725	153
566	20241010	094300	800264730	1729	1738	1738	1729	2189
567	20241010	094200	796472508	1738	1734	1738	1734	9011
568	20241010	094100	780833767	1732	1722	1735	1722	31087
569	20241010	094000	727084019	1722	1718	1722	1718	58
570	20241010	093900	726984343	1721	1708	1721	1708	14868
571	20241010	093800	701431281	1708	1721	1721	1708	126
572	20241010	093700	701216008	1721	1720	1721	1706	9548
573	20241010	093600	684794894	1720	1713	1720	1709	19137
574	20241010	093500	651912635	1715	1703	1715	1703	10972
575	20241010	093400	633141290	1701	1700	1701	1699	474
576	20241010	093300	632335628	1699	1701	1701	1699	80
577	20241010	093200	632199626	1701	1703	1703	1701	536
578	20241010	093100	631287432	1699	1703	1703	1699	418
579	20241010	093000	630576790	1703	1699	1703	1698	5886
580	20241010	092900	620574102	1694	1699	1699	1694	1159
581	20241010	092800	618610396	1699	1693	1699	1693	5275
582	20241010	092700	609679737	1693	1697	1698	1693	9616
583	20241010	092600	593381909	1701	1702	1702	1696	2371
584	20241010	092500	589359594	1702	1695	1703	1695	4789
585	20241010	092400	581240088	1696	1707	1707	1696	11513
586	20241010	092300	561684186	1707	1702	1707	1702	376
587	20241010	092200	561042454	1700	1713	1713	1700	10020
588	20241010	092100	544001126	1713	1709	1713	1700	12542
589	20241010	092000	522524889	1709	1716	1725	1699	31515
590	20241010	091900	468662649	1716	1725	1725	1716	5487
591	20241010	091800	459242477	1726	1717	1726	1717	264
592	20241010	091700	458786831	1726	1725	1728	1723	5703
593	20241010	091600	448947237	1725	1715	1725	1715	3141
594	20241010	091500	443535864	1715	1720	1726	1715	4144
595	20241010	091400	436415745	1726	1727	1727	1720	6709
596	20241010	091300	424844911	1726	1719	1726	1719	2146
597	20241010	091200	421146933	1720	1722	1729	1720	11184
598	20241010	091100	401905480	1721	1722	1722	1712	6205
599	20241010	091000	391240065	1721	1739	1739	1721	4678
600	20241010	090900	383164242	1739	1702	1740	1700	49596
601	20241010	090800	297468296	1701	1704	1720	1700	1698
602	20241010	090700	294576305	1703	1703	1718	1702	6949
603	20241010	090600	282669223	1723	1711	1730	1700	16981
604	20241010	090500	253442323	1695	1701	1707	1693	9444
605	20241010	090400	237360098	1702	1721	1732	1700	11889
606	20241010	090300	216933528	1725	1674	1732	1670	72199
607	20241010	090200	94179364	1670	1671	1677	1661	20317
608	20241010	090100	60203476	1660	1651	1670	1640	19967
609	20241010	090000	27152785	1651	1620	1670	1607	16396