KissMeData/027830/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191200	9361899380	1569	1569	1569	1569	28277
3	20241011	191100	9361899380	1569	1569	1569	1569	0
4	20241011	191000	9361899380	1569	1569	1569	1569	0
5	20241011	190900	9361899380	1569	1569	1569	1569	0
6	20241011	190800	9361899380	1569	1569	1569	1569	0
7	20241011	190700	9361899380	1569	1569	1569	1569	0
8	20241011	190600	9361899380	1569	1569	1569	1569	0
9	20241011	190500	9361899380	1569	1569	1569	1569	0
10	20241011	190400	9361899380	1569	1569	1569	1569	0
11	20241011	190300	9361899380	1569	1569	1569	1569	0
12	20241011	190200	9361899380	1569	1569	1569	1569	0
13	20241011	190100	9361899380	1569	1569	1569	1569	0
14	20241011	190000	9361899380	1569	1569	1569	1569	0
15	20241011	185900	9361899380	1569	1569	1569	1569	0
16	20241011	185800	9361899380	1569	1569	1569	1569	0
17	20241011	185700	9361899380	1569	1569	1569	1569	0
18	20241011	185600	9361899380	1569	1569	1569	1569	0
19	20241011	185500	9361899380	1569	1569	1569	1569	0
20	20241011	185400	9361899380	1569	1569	1569	1569	0
21	20241011	185300	9361899380	1569	1569	1569	1569	0
22	20241011	185200	9361899380	1569	1569	1569	1569	0
23	20241011	185100	9361899380	1569	1569	1569	1569	0
24	20241011	185000	9361899380	1569	1569	1569	1569	0
25	20241011	184900	9361899380	1569	1569	1569	1569	0
26	20241011	184800	9361899380	1569	1569	1569	1569	0
27	20241011	184700	9361899380	1569	1569	1569	1569	0
28	20241011	184600	9361899380	1569	1569	1569	1569	0
29	20241011	184500	9361899380	1569	1569	1569	1569	0
30	20241011	184400	9361899380	1569	1569	1569	1569	0
31	20241011	184300	9361899380	1569	1569	1569	1569	0
32	20241011	184200	9361899380	1569	1569	1569	1569	28277
33	20241011	184100	9361899380	1569	1569	1569	1569	0
34	20241011	184000	9361899380	1569	1569	1569	1569	0
35	20241011	183900	9361899380	1569	1569	1569	1569	0
36	20241011	183800	9361899380	1569	1569	1569	1569	0
37	20241011	183700	9361899380	1569	1569	1569	1569	0
38	20241011	183600	9361899380	1569	1569	1569	1569	0
39	20241011	183500	9361899380	1569	1569	1569	1569	0
40	20241011	183400	9361899380	1569	1569	1569	1569	0
41	20241011	183300	9361899380	1569	1569	1569	1569	0
42	20241011	183200	9361899380	1569	1569	1569	1569	0
43	20241011	183100	9361899380	1569	1569	1569	1569	0
44	20241011	183000	9361899380	1569	1569	1569	1569	0
45	20241011	182900	9361899380	1569	1569	1569	1569	0
46	20241011	182800	9361899380	1569	1569	1569	1569	0
47	20241011	182700	9361899380	1569	1569	1569	1569	0
48	20241011	182600	9361899380	1569	1569	1569	1569	0
49	20241011	182500	9361899380	1569	1569	1569	1569	0
50	20241011	182400	9361899380	1569	1569	1569	1569	0
51	20241011	182300	9361899380	1569	1569	1569	1569	0
52	20241011	182200	9361899380	1569	1569	1569	1569	0
53	20241011	182100	9361899380	1569	1569	1569	1569	0
54	20241011	182000	9361899380	1569	1569	1569	1569	0
55	20241011	181900	9361899380	1569	1569	1569	1569	0
56	20241011	181800	9361899380	1569	1569	1569	1569	0
57	20241011	181700	9361899380	1569	1569	1569	1569	0
58	20241011	181600	9361899380	1569	1569	1569	1569	0
59	20241011	181500	9361899380	1569	1569	1569	1569	0
60	20241011	181400	9361899380	1569	1569	1569	1569	0
61	20241011	181300	9361899380	1569	1569	1569	1569	0
62	20241011	181200	9361899380	1569	1569	1569	1569	28277
63	20241011	181100	9361899380	1569	1569	1569	1569	0
64	20241011	181000	9361899380	1569	1569	1569	1569	0
65	20241011	180900	9361899380	1569	1569	1569	1569	0
66	20241011	180800	9361899380	1569	1569	1569	1569	0
67	20241011	180700	9361899380	1569	1569	1569	1569	0
68	20241011	180600	9361899380	1569	1569	1569	1569	0
69	20241011	180500	9361899380	1569	1569	1569	1569	0
70	20241011	180400	9361899380	1569	1569	1569	1569	0
71	20241011	180300	9361899380	1569	1569	1569	1569	0
72	20241011	180200	9361899380	1569	1569	1569	1569	0
73	20241011	180100	9361899380	1569	1569	1569	1569	0
74	20241011	180000	9361899380	1569	1569	1569	1569	0
75	20241011	175900	9361899380	1569	1569	1569	1569	0
76	20241011	175800	9361899380	1569	1569	1569	1569	0
77	20241011	175700	9361899380	1569	1569	1569	1569	0
78	20241011	175600	9361899380	1569	1569	1569	1569	0
79	20241011	175500	9361899380	1569	1569	1569	1569	0
80	20241011	175400	9361899380	1569	1569	1569	1569	0
81	20241011	175300	9361899380	1569	1569	1569	1569	0
82	20241011	175200	9361899380	1569	1569	1569	1569	0
83	20241011	175100	9361899380	1569	1569	1569	1569	0
84	20241011	175000	9361899380	1569	1569	1569	1569	0
85	20241011	174900	9361899380	1569	1569	1569	1569	0
86	20241011	174800	9361899380	1569	1569	1569	1569	0
87	20241011	174700	9361899380	1569	1569	1569	1569	0
88	20241011	174600	9361899380	1569	1569	1569	1569	0
89	20241011	174500	9361899380	1569	1569	1569	1569	0
90	20241011	174400	9361899380	1569	1569	1569	1569	0
91	20241011	174300	9361899380	1569	1569	1569	1569	0
92	20241011	174200	9361899380	1569	1569	1569	1569	28277
93	20241011	174100	9361899380	1569	1569	1569	1569	0
94	20241011	174000	9361899380	1569	1569	1569	1569	0
95	20241011	173900	9361899380	1569	1569	1569	1569	0
96	20241011	173800	9361899380	1569	1569	1569	1569	0
97	20241011	173700	9361899380	1569	1569	1569	1569	0
98	20241011	173600	9361899380	1569	1569	1569	1569	0
99	20241011	173500	9361899380	1569	1569	1569	1569	0
100	20241011	173400	9361899380	1569	1569	1569	1569	0
101	20241011	173300	9361899380	1569	1569	1569	1569	0
102	20241011	173200	9361899380	1569	1569	1569	1569	0
103	20241011	173100	9361899380	1569	1569	1569	1569	0
104	20241011	173000	9361899380	1569	1569	1569	1569	0
105	20241011	172900	9361899380	1569	1569	1569	1569	0
106	20241011	172800	9361899380	1569	1569	1569	1569	0
107	20241011	172700	9361899380	1569	1569	1569	1569	0
108	20241011	172600	9361899380	1569	1569	1569	1569	0
109	20241011	172500	9361899380	1569	1569	1569	1569	0
110	20241011	172400	9361899380	1569	1569	1569	1569	0
111	20241011	172300	9361899380	1569	1569	1569	1569	0
112	20241011	172200	9361899380	1569	1569	1569	1569	0
113	20241011	172100	9361899380	1569	1569	1569	1569	0
114	20241011	172000	9361899380	1569	1569	1569	1569	0
115	20241011	171900	9361899380	1569	1569	1569	1569	0
116	20241011	171800	9361899380	1569	1569	1569	1569	0
117	20241011	171700	9361899380	1569	1569	1569	1569	0
118	20241011	171600	9361899380	1569	1569	1569	1569	0
119	20241011	171500	9361899380	1569	1569	1569	1569	0
120	20241011	171400	9361899380	1569	1569	1569	1569	0
121	20241011	171300	9361899380	1569	1569	1569	1569	0
122	20241011	171200	9361899380	1569	1569	1569	1569	28277
123	20241011	171100	9361899380	1569	1569	1569	1569	0
124	20241011	171000	9361899380	1569	1569	1569	1569	0
125	20241011	170900	9361899380	1569	1569	1569	1569	0
126	20241011	170800	9361899380	1569	1569	1569	1569	0
127	20241011	170700	9361899380	1569	1569	1569	1569	0
128	20241011	170600	9361899380	1569	1569	1569	1569	0
129	20241011	170500	9361899380	1569	1569	1569	1569	0
130	20241011	170400	9361899380	1569	1569	1569	1569	0
131	20241011	170300	9361899380	1569	1569	1569	1569	0
132	20241011	170200	9361899380	1569	1569	1569	1569	0
133	20241011	170100	9361899380	1569	1569	1569	1569	0
134	20241011	170000	9361899380	1569	1569	1569	1569	0
135	20241011	165900	9361899380	1569	1569	1569	1569	0
136	20241011	165800	9361899380	1569	1569	1569	1569	0
137	20241011	165700	9361899380	1569	1569	1569	1569	0
138	20241011	165600	9361899380	1569	1569	1569	1569	0
139	20241011	165500	9361899380	1569	1569	1569	1569	0
140	20241011	165400	9361899380	1569	1569	1569	1569	0
141	20241011	165300	9361899380	1569	1569	1569	1569	0
142	20241011	165200	9361899380	1569	1569	1569	1569	0
143	20241011	165100	9361899380	1569	1569	1569	1569	0
144	20241011	165000	9361899380	1569	1569	1569	1569	0
145	20241011	164900	9361899380	1569	1569	1569	1569	0
146	20241011	164800	9361899380	1569	1569	1569	1569	0
147	20241011	164700	9361899380	1569	1569	1569	1569	0
148	20241011	164600	9361899380	1569	1569	1569	1569	0
149	20241011	164500	9361899380	1569	1569	1569	1569	0
150	20241011	164400	9361899380	1569	1569	1569	1569	0
151	20241011	164300	9361899380	1569	1569	1569	1569	0
152	20241011	164200	9361899380	1569	1569	1569	1569	28277
153	20241011	164100	9361899380	1569	1569	1569	1569	0
154	20241011	164000	9361899380	1569	1569	1569	1569	0
155	20241011	163900	9361899380	1569	1569	1569	1569	0
156	20241011	163800	9361899380	1569	1569	1569	1569	0
157	20241011	163700	9361899380	1569	1569	1569	1569	0
158	20241011	163600	9361899380	1569	1569	1569	1569	0
159	20241011	163500	9361899380	1569	1569	1569	1569	0
160	20241011	163400	9361899380	1569	1569	1569	1569	0
161	20241011	163300	9361899380	1569	1569	1569	1569	0
162	20241011	163200	9361899380	1569	1569	1569	1569	0
163	20241011	163100	9361899380	1569	1569	1569	1569	0
164	20241011	163000	9361899380	1569	1569	1569	1569	0
165	20241011	162900	9361899380	1569	1569	1569	1569	0
166	20241011	162800	9361899380	1569	1569	1569	1569	0
167	20241011	162700	9361899380	1569	1569	1569	1569	0
168	20241011	162600	9361899380	1569	1569	1569	1569	0
169	20241011	162500	9361899380	1569	1569	1569	1569	0
170	20241011	162400	9361899380	1569	1569	1569	1569	0
171	20241011	162300	9361899380	1569	1569	1569	1569	0
172	20241011	162200	9361899380	1569	1569	1569	1569	0
173	20241011	162100	9361899380	1569	1569	1569	1569	0
174	20241011	162000	9361899380	1569	1569	1569	1569	0
175	20241011	161900	9361899380	1569	1569	1569	1569	0
176	20241011	161800	9361899380	1569	1569	1569	1569	0
177	20241011	161700	9361899380	1569	1569	1569	1569	0
178	20241011	161600	9361899380	1569	1569	1569	1569	0
179	20241011	161500	9361899380	1569	1569	1569	1569	0
180	20241011	161400	9361899380	1569	1569	1569	1569	0
181	20241011	161300	9361899380	1569	1569	1569	1569	0
182	20241011	161200	9361899380	1569	1569	1569	1569	28277
183	20241011	161100	9361899380	1569	1569	1569	1569	0
184	20241011	161000	9361899380	1569	1569	1569	1569	0
185	20241011	160900	9361899380	1569	1569	1569	1569	0
186	20241011	160800	9361899380	1569	1569	1569	1569	0
187	20241011	160700	9361899380	1569	1569	1569	1569	0
188	20241011	160600	9361899380	1569	1569	1569	1569	0
189	20241011	160500	9361899380	1569	1569	1569	1569	0
190	20241011	160400	9361899380	1569	1569	1569	1569	0
191	20241011	160300	9361899380	1569	1569	1569	1569	0
192	20241011	160200	9361899380	1569	1569	1569	1569	0
193	20241011	160100	9361899380	1569	1569	1569	1569	0
194	20241011	160000	9361899380	1569	1569	1569	1569	0
195	20241011	155900	9361899380	1569	1569	1569	1569	0
196	20241011	155800	9361899380	1569	1569	1569	1569	0
197	20241011	155700	9361899380	1569	1569	1569	1569	0
198	20241011	155600	9361899380	1569	1569	1569	1569	0
199	20241011	155500	9361899380	1569	1569	1569	1569	0
200	20241011	155400	9361899380	1569	1569	1569	1569	0
201	20241011	155300	9361899380	1569	1569	1569	1569	0
202	20241011	155200	9361899380	1569	1569	1569	1569	0
203	20241011	155100	9361899380	1569	1569	1569	1569	0
204	20241011	155000	9361899380	1569	1569	1569	1569	0
205	20241011	154900	9361899380	1569	1569	1569	1569	0
206	20241011	154800	9361899380	1569	1569	1569	1569	0
207	20241011	154700	9361899380	1569	1569	1569	1569	0
208	20241011	154600	9361899380	1569	1569	1569	1569	0
209	20241011	154500	9361899380	1569	1569	1569	1569	0
210	20241011	154400	9361899380	1569	1569	1569	1569	0
211	20241011	154300	9361899380	1569	1569	1569	1569	0
212	20241011	154200	9361899380	1569	1569	1569	1569	28277
213	20241011	154100	9361899380	1569	1569	1569	1569	0
214	20241011	154000	9361899380	1569	1569	1569	1569	0
215	20241011	153900	9361899380	1569	1569	1569	1569	0
216	20241011	153800	9361899380	1569	1569	1569	1569	0
217	20241011	153700	9361899380	1569	1569	1569	1569	0
218	20241011	153600	9361899380	1569	1569	1569	1569	0
219	20241011	153500	9361899380	1569	1569	1569	1569	0
220	20241011	153400	9361899380	1569	1569	1569	1569	0
221	20241011	153300	9361899380	1569	1569	1569	1569	0
222	20241011	153200	9361899380	1569	1569	1569	1569	0
223	20241011	153100	9361899380	1569	1569	1569	1569	0
224	20241011	153000	9361899380	1569	1569	1569	1569	28277
225	20241011	152900	9317532767	1558	1558	1558	1558	0
226	20241011	152800	9317532767	1558	1558	1558	1558	0
227	20241011	152700	9317532767	1558	1558	1558	1558	0
228	20241011	152600	9317532767	1558	1558	1558	1558	0
229	20241011	152500	9317532767	1558	1558	1558	1558	0
230	20241011	152400	9317532767	1558	1558	1558	1558	0
231	20241011	152300	9317532767	1558	1558	1558	1558	0
232	20241011	152200	9317532767	1558	1558	1558	1558	0
233	20241011	152100	9317532767	1558	1558	1558	1558	0
234	20241011	152000	9317532767	1558	1558	1558	1558	0
235	20241011	151900	9317532767	1558	1554	1558	1554	2326
236	20241011	151800	9313915136	1554	1550	1554	1550	3747
237	20241011	151700	9308096428	1552	1551	1552	1551	2450
238	20241011	151600	9304296477	1552	1547	1552	1542	3661
239	20241011	151500	9298632442	1540	1540	1546	1540	3918
240	20241011	151400	9292590023	1541	1540	1544	1539	387
241	20241011	151300	9291994422	1541	1540	1544	1538	1756
242	20241011	151200	9289291196	1540	1542	1543	1540	4648
243	20241011	151100	9282127382	1542	1546	1546	1542	2042
244	20241011	151000	9278978253	1540	1546	1546	1540	1455
245	20241011	150900	9276737467	1540	1547	1547	1540	282
246	20241011	150800	9276303180	1540	1540	1546	1540	69
247	20241011	150700	9276196581	1537	1540	1540	1537	4632
248	20241011	150600	9269069220	1539	1540	1540	1539	247
249	20241011	150500	9268688987	1540	1542	1549	1540	4417
250	20241011	150400	9261885270	1545	1542	1551	1540	2031
251	20241011	150300	9258757361	1541	1542	1542	1541	1005
252	20241011	150200	9257208128	1542	1545	1552	1542	4943
253	20241011	150100	9249583331	1546	1551	1552	1546	1845
254	20241011	150000	9246723895	1550	1549	1551	1549	1103
255	20241011	145900	9245014332	1549	1548	1549	1545	2772
256	20241011	145800	9240726877	1548	1550	1550	1548	483
257	20241011	145700	9239978769	1554	1548	1554	1548	1384
258	20241011	145600	9237836151	1555	1555	1555	1555	0
259	20241011	145500	9237836151	1555	1555	1555	1555	498
260	20241011	145400	9237061761	1555	1553	1556	1545	1851
261	20241011	145300	9234189712	1553	1553	1555	1539	690
262	20241011	145200	9233119309	1550	1557	1557	1530	8196
263	20241011	145100	9220523516	1558	1561	1561	1558	2158
264	20241011	145000	9217159590	1561	1562	1562	1561	594
265	20241011	144900	9216232292	1570	1561	1570	1561	81
266	20241011	144800	9216105842	1558	1565	1565	1558	3318
267	20241011	144700	9210919332	1565	1575	1575	1565	4711
268	20241011	144600	9203526515	1575	1566	1575	1565	4082
269	20241011	144500	9197111776	1566	1578	1579	1566	28204
270	20241011	144400	9152731160	1578	1563	1578	1563	17971
271	20241011	144300	9124494905	1562	1563	1567	1562	2096
272	20241011	144200	9121213555	1564	1567	1567	1562	1035
273	20241011	144100	9119594820	1566	1560	1568	1560	2468
274	20241011	144000	9115735870	1560	1555	1560	1550	2013
275	20241011	143900	9112604236	1550	1560	1560	1550	4424
276	20241011	143800	9105706956	1560	1562	1562	1560	4492
277	20241011	143700	9098698884	1560	1560	1560	1559	1093
278	20241011	143600	9096993906	1560	1566	1572	1560	3188
279	20241011	143500	9092006418	1566	1564	1574	1564	6928
280	20241011	143400	9081130998	1564	1562	1568	1560	3662
281	20241011	143300	9075397996	1563	1560	1570	1560	8807
282	20241011	143200	9061599003	1560	1559	1568	1559	21455
283	20241011	143100	9028059054	1560	1560	1564	1550	15918
284	20241011	143000	9003220837	1549	1541	1562	1540	25491
285	20241011	142900	8963749201	1543	1539	1543	1539	7421
286	20241011	142800	8952319811	1540	1535	1540	1534	3622
287	20241011	142700	8946750535	1540	1540	1540	1540	700
288	20241011	142600	8945672535	1535	1541	1541	1534	910
289	20241011	142500	8944273733	1541	1535	1541	1535	3081
290	20241011	142400	8939535326	1535	1534	1535	1534	661
291	20241011	142300	8938521347	1534	1531	1534	1531	500
292	20241011	142200	8937754365	1531	1534	1534	1531	983
293	20241011	142100	8936248814	1534	1534	1534	1534	271
294	20241011	142000	8935833100	1535	1533	1535	1533	309
295	20241011	141900	8935359136	1530	1532	1534	1530	3973
296	20241011	141800	8929274588	1532	1532	1532	1532	1501
297	20241011	141700	8926975056	1532	1530	1534	1530	864
298	20241011	141600	8925652124	1530	1530	1534	1529	1584
299	20241011	141500	8923228601	1529	1530	1530	1529	2291
300	20241011	141400	8919724662	1529	1530	1536	1529	4688
301	20241011	141300	8912553016	1530	1530	1530	1529	1557
302	20241011	141200	8910171831	1529	1532	1540	1529	2191
303	20241011	141100	8906819543	1532	1540	1540	1532	1104
304	20241011	141000	8905128199	1532	1533	1533	1532	2357
305	20241011	140900	8901515887	1533	1535	1535	1533	1512
306	20241011	140800	8899196089	1541	1541	1541	1541	2
307	20241011	140700	8899193007	1535	1541	1541	1535	1445
308	20241011	140600	8896973787	1542	1540	1542	1539	5028
309	20241011	140500	8889233293	1540	1530	1541	1530	20562
310	20241011	140400	8857622489	1530	1526	1530	1524	4918
311	20241011	140300	8850111930	1526	1533	1533	1526	3678
312	20241011	140200	8844486116	1530	1529	1530	1526	6547
313	20241011	140100	8834475171	1529	1531	1531	1529	2050
314	20241011	140000	8831339027	1534	1534	1534	1533	997
315	20241011	135900	8829809929	1529	1530	1534	1529	1459
316	20241011	135800	8827578928	1530	1530	1530	1529	890
317	20241011	135700	8826217229	1535	1535	1535	1534	25
318	20241011	135600	8826178855	1525	1534	1535	1525	563
319	20241011	135500	8825315275	1534	1534	1534	1525	10255
320	20241011	135400	8809668928	1527	1528	1534	1527	402
321	20241011	135300	8809054143	1534	1527	1534	1526	9802
322	20241011	135200	8794092974	1527	1527	1534	1526	5412
323	20241011	135100	8785830054	1527	1534	1534	1526	9765
324	20241011	135000	8770912410	1534	1535	1538	1534	1414
325	20241011	134900	8768741579	1535	1534	1535	1531	2985
326	20241011	134800	8764169346	1534	1535	1535	1528	2468
327	20241011	134700	8760396032	1535	1542	1542	1528	59659
328	20241011	134600	8669002739	1542	1542	1542	1537	9345
329	20241011	134500	8654617611	1542	1542	1542	1539	2124
330	20241011	134400	8651347062	1542	1543	1543	1542	1018
331	20241011	134300	8649777303	1543	1540	1544	1539	5014
332	20241011	134200	8642056950	1540	1547	1547	1540	21663
333	20241011	134100	8608648790	1553	1555	1557	1544	14224
334	20241011	134000	8586600295	1557	1555	1558	1555	102
335	20241011	133900	8586441662	1558	1553	1559	1553	2522
336	20241011	133800	8582516981	1557	1559	1559	1557	65
337	20241011	133700	8582415648	1559	1549	1560	1549	3774
338	20241011	133600	8576536805	1550	1547	1550	1545	12178
339	20241011	133500	8557704955	1547	1549	1551	1547	7893
340	20241011	133400	8545489265	1549	1557	1557	1549	10131
341	20241011	133300	8529774341	1558	1558	1558	1558	0
342	20241011	133200	8529774341	1558	1553	1558	1551	5702
343	20241011	133100	8520927330	1559	1554	1559	1551	1526
344	20241011	133000	8518554360	1551	1559	1559	1551	215
345	20241011	132900	8518220746	1559	1559	1559	1559	64
346	20241011	132800	8518120970	1559	1559	1559	1550	381
347	20241011	132700	8517528791	1559	1556	1559	1551	2284
348	20241011	132600	8513984005	1556	1557	1559	1556	4163
349	20241011	132500	8507500292	1557	1550	1557	1550	6034
350	20241011	132400	8498123001	1550	1550	1551	1550	344
351	20241011	132300	8497589800	1551	1546	1551	1546	3952
352	20241011	132200	8491464574	1546	1546	1546	1546	1
353	20241011	132100	8491463028	1546	1548	1550	1546	2585
354	20241011	132000	8487464686	1550	1550	1550	1550	366
355	20241011	131900	8486897386	1550	1547	1550	1547	44
356	20241011	131800	8486829245	1550	1546	1551	1546	870
357	20241011	131700	8485482375	1551	1548	1551	1547	7204
358	20241011	131600	8474335731	1547	1548	1550	1547	1274
359	20241011	131500	8472361218	1548	1549	1550	1548	4758
360	20241011	131400	8464992965	1549	1550	1551	1549	2554
361	20241011	131300	8461036222	1550	1551	1551	1550	755
362	20241011	131200	8459865772	1550	1551	1551	1550	4667
363	20241011	131100	8452631413	1550	1551	1551	1550	7963
364	20241011	131000	8440288612	1552	1551	1552	1550	745
365	20241011	130900	8439132989	1550	1553	1557	1550	19912
366	20241011	130800	8408248570	1557	1557	1557	1553	1097
367	20241011	130700	8406543513	1557	1553	1557	1553	2664
368	20241011	130600	8402405341	1558	1553	1558	1553	1426
369	20241011	130500	8400190613	1553	1558	1558	1553	1201
370	20241011	130400	8398324880	1558	1554	1558	1553	1392
371	20241011	130300	8396163075	1554	1559	1559	1554	179
372	20241011	130200	8395884884	1559	1558	1559	1553	3583
373	20241011	130100	8390302575	1559	1553	1559	1553	5378
374	20241011	130000	8381946268	1553	1552	1553	1551	2492
375	20241011	125900	8378080464	1552	1554	1554	1550	9684
376	20241011	125800	8363055061	1555	1557	1560	1553	20932
377	20241011	125700	8330508177	1560	1557	1562	1557	769
378	20241011	125600	8329310627	1561	1558	1561	1557	1468
379	20241011	125500	8327020467	1561	1558	1561	1558	492
380	20241011	125400	8326253652	1558	1558	1560	1558	873
381	20241011	125300	8324893240	1557	1560	1561	1557	1591
382	20241011	125200	8322413856	1561	1560	1561	1560	893
383	20241011	125100	8321020754	1563	1559	1564	1557	1013
384	20241011	125000	8319441986	1564	1558	1564	1557	4057
385	20241011	124900	8313103198	1558	1557	1558	1557	138
386	20241011	124800	8312888280	1557	1558	1558	1557	5337
387	20241011	124700	8304576730	1558	1561	1561	1558	9662
388	20241011	124600	8289509668	1560	1563	1564	1560	1401
389	20241011	124500	8287321028	1564	1562	1564	1562	564
390	20241011	124400	8286439534	1563	1564	1566	1561	3128
391	20241011	124300	8281554064	1566	1565	1566	1562	695
392	20241011	124200	8280467804	1562	1564	1566	1561	2423
393	20241011	124100	8276680489	1565	1565	1565	1560	1870
394	20241011	124000	8273762772	1560	1566	1566	1560	5782
395	20241011	123900	8264735523	1567	1562	1568	1560	5260
396	20241011	123800	8256523386	1569	1559	1573	1558	2714
397	20241011	123700	8252280114	1560	1560	1561	1559	13828
398	20241011	123600	8230711467	1561	1562	1562	1560	5131
399	20241011	123500	8222702625	1562	1569	1569	1561	16826
400	20241011	123400	8196420783	1569	1569	1572	1564	3171
401	20241011	123300	8191449318	1573	1564	1576	1562	22245
402	20241011	123200	8156673862	1564	1569	1569	1564	36202
403	20241011	123100	8099986575	1568	1576	1576	1568	20444
404	20241011	123000	8067874497	1573	1586	1588	1572	31531
405	20241011	122900	8018037599	1588	1588	1590	1586	12386
406	20241011	122800	7998360046	1589	1584	1590	1584	6824
407	20241011	122700	7987537807	1587	1580	1594	1573	13061
408	20241011	122600	7966848537	1580	1592	1605	1573	51308
409	20241011	122500	7885010291	1595	1609	1615	1589	105139
410	20241011	122400	7716563562	1609	1578	1613	1578	135179
411	20241011	122300	7499996535	1580	1567	1580	1566	7797
412	20241011	122200	7487721860	1566	1568	1568	1566	6009
413	20241011	122100	7478304569	1568	1569	1569	1568	4409
414	20241011	122000	7471389936	1570	1573	1574	1568	2775
415	20241011	121900	7467025697	1573	1570	1573	1567	4008
416	20241011	121800	7460736478	1567	1574	1574	1567	1068
417	20241011	121700	7459060513	1574	1574	1574	1567	9960
418	20241011	121600	7443432214	1574	1577	1577	1569	10523
419	20241011	121500	7426906196	1577	1572	1577	1570	5484
420	20241011	121400	7418285927	1574	1576	1576	1570	5792
421	20241011	121300	7409182795	1570	1577	1577	1570	15173
422	20241011	121200	7385351428	1577	1573	1578	1572	2338
423	20241011	121100	7381673505	1578	1573	1578	1572	1010
424	20241011	121000	7380084383	1579	1573	1579	1572	3037
425	20241011	120900	7375307165	1579	1577	1579	1573	9792
426	20241011	120800	7359883987	1580	1576	1580	1575	8161
427	20241011	120700	7347025818	1579	1583	1583	1575	12923
428	20241011	120600	7326636840	1583	1581	1584	1580	14003
429	20241011	120500	7304501698	1582	1588	1588	1580	8919
430	20241011	120400	7290398038	1588	1591	1592	1582	30611
431	20241011	120300	7241830942	1591	1589	1592	1588	5830
432	20241011	120200	7232560239	1589	1587	1589	1585	5371
433	20241011	120100	7224043600	1587	1589	1589	1586	6468
434	20241011	120000	7213777689	1589	1589	1589	1587	1210
435	20241011	115900	7211857246	1588	1587	1590	1587	451
436	20241011	115800	7211141499	1590	1587	1590	1585	6621
437	20241011	115700	7200640165	1591	1592	1592	1586	3817
438	20241011	115600	7194580923	1592	1592	1592	1587	4677
439	20241011	115500	7187153538	1592	1590	1592	1588	10113
440	20241011	115400	7171091520	1590	1588	1593	1588	7478
441	20241011	115300	7159212268	1594	1594	1596	1588	18724
442	20241011	115200	7129427246	1595	1598	1598	1589	7302
443	20241011	115100	7117799537	1596	1591	1596	1588	36963
444	20241011	115000	7059002500	1589	1603	1605	1586	49293
445	20241011	114900	6980527567	1603	1607	1616	1603	15643
446	20241011	114800	6955362381	1607	1598	1608	1593	13820
447	20241011	114700	6933199543	1600	1607	1612	1599	37283
448	20241011	114600	6873195739	1612	1607	1620	1604	48259
449	20241011	114500	6795306962	1600	1591	1616	1591	86488
450	20241011	114400	6656525260	1591	1592	1592	1590	5267
451	20241011	114300	6648148001	1590	1594	1594	1588	2290
452	20241011	114200	6644507061	1594	1591	1595	1587	10816
453	20241011	114100	6627304885	1595	1594	1597	1589	11488
454	20241011	114000	6608994952	1593	1589	1593	1588	16135
455	20241011	113900	6583325121	1592	1595	1596	1586	11573
456	20241011	113800	6564909461	1595	1594	1595	1586	16614
457	20241011	113700	6538508414	1590	1589	1598	1589	18137
458	20241011	113600	6509583642	1591	1592	1593	1585	23246
459	20241011	113500	6472620337	1585	1591	1594	1584	41490
460	20241011	113400	6406800502	1593	1591	1595	1585	43047
461	20241011	113300	6338418713	1591	1593	1600	1591	29513
462	20241011	113200	6291327230	1593	1593	1602	1587	37364
463	20241011	113100	6231793523	1593	1610	1610	1586	81422
464	20241011	113000	6101896211	1610	1628	1628	1595	140928
465	20241011	112900	5874930026	1633	1613	1635	1610	311128
466	20241011	112800	5369004199	1606	1568	1624	1567	370098
467	20241011	112700	4775000769	1567	1567	1569	1563	6552
468	20241011	112600	4764743097	1567	1571	1571	1567	12625
469	20241011	112500	4744929697	1570	1563	1579	1561	75462
470	20241011	112400	4626316508	1562	1552	1562	1548	14167
471	20241011	112300	4604291548	1552	1549	1554	1548	4057
472	20241011	112200	4597998304	1549	1546	1549	1544	15188
473	20241011	112100	4574518176	1547	1551	1552	1544	45624
474	20241011	112000	4503981150	1551	1554	1554	1547	17856
475	20241011	111900	4476307163	1554	1550	1556	1550	6910
476	20241011	111800	4465575054	1550	1555	1557	1550	11213
477	20241011	111700	4448157910	1558	1548	1560	1544	15016
478	20241011	111600	4424875739	1548	1555	1557	1548	37382
479	20241011	111500	4366826404	1554	1572	1572	1548	77570
480	20241011	111400	4246120795	1572	1580	1580	1564	87360
481	20241011	111300	4108643049	1580	1583	1594	1579	23375
482	20241011	111200	4071544152	1583	1582	1588	1575	59419
483	20241011	111100	3977700226	1581	1592	1602	1580	95223
484	20241011	111000	3826625570	1593	1594	1606	1592	42315
485	20241011	110900	3759030943	1593	1607	1607	1591	60997
486	20241011	110800	3661676693	1604	1592	1613	1592	92389
487	20241011	110700	3513532508	1591	1589	1608	1587	84606
488	20241011	110600	3378492099	1587	1608	1614	1587	147689
489	20241011	110500	3141961722	1605	1591	1613	1587	73576
490	20241011	110400	3024381995	1591	1608	1614	1583	135945
491	20241011	110300	2807250348	1608	1603	1613	1596	108868
492	20241011	110200	2632647292	1603	1621	1621	1597	180377
493	20241011	110100	2342339143	1621	1630	1638	1617	340208
494	20241011	110000	1789052855	1642	1642	1642	1642	0
495	20241011	105900	1789052855	1642	1642	1642	1642	0
496	20241011	105800	1789052855	1642	1613	1642	1601	194333
497	20241011	105700	1474222630	1627	1544	1628	1544	328534
498	20241011	105600	949556526	1544	1530	1546	1530	10943
499	20241011	105500	932723610	1530	1533	1533	1524	1546
500	20241011	105400	930366840	1531	1533	1533	1524	11810
501	20241011	105300	912335922	1533	1528	1533	1528	963
502	20241011	105200	910861493	1528	1528	1535	1528	5128
503	20241011	105100	903009160	1521	1523	1530	1521	4908
504	20241011	105000	895513080	1523	1520	1523	1520	354
505	20241011	104900	894974118	1515	1517	1517	1513	2192
506	20241011	104800	891652994	1525	1525	1525	1515	1736
507	20241011	104700	889019696	1516	1518	1518	1516	2062
508	20241011	104600	885893350	1518	1528	1528	1515	8245
509	20241011	104500	873368590	1527	1535	1535	1525	4475
510	20241011	104400	866529268	1531	1533	1534	1523	6340
511	20241011	104300	856828914	1535	1527	1535	1527	6524
512	20241011	104200	846831445	1530	1531	1531	1528	7025
513	20241011	104100	836080935	1531	1528	1531	1519	12837
514	20241011	104000	816529484	1527	1527	1534	1518	16865
515	20241011	103900	790773621	1527	1511	1529	1511	6251
516	20241011	103800	781264123	1511	1513	1518	1511	2833
517	20241011	103700	776974383	1512	1509	1515	1509	4045
518	20241011	103600	770866124	1510	1515	1521	1509	16483
519	20241011	103500	745936474	1519	1512	1519	1512	8954
520	20241011	103400	732395074	1512	1515	1521	1512	12715
521	20241011	103300	713127281	1514	1516	1524	1514	16765
522	20241011	103200	687693153	1519	1521	1521	1514	21660
523	20241011	103100	654844798	1521	1525	1532	1513	39495
524	20241011	103000	594768010	1533	1555	1567	1524	102452
525	20241011	102900	436693540	1546	1528	1590	1528	124649
526	20241011	102800	241856996	1528	1522	1528	1522	4062
527	20241011	102700	235665306	1515	1515	1515	1515	0
528	20241011	102600	235665306	1515	1515	1515	1515	150
529	20241011	102500	235438056	1523	1523	1524	1523	1614
530	20241011	102400	232979223	1523	1522	1523	1522	36
531	20241011	102300	232924413	1512	1513	1513	1512	5018
532	20241011	102200	225337145	1512	1522	1523	1512	5012
533	20241011	102100	217704158	1522	1522	1522	1522	2
534	20241011	102000	217701114	1523	1523	1523	1523	0
535	20241011	101900	217701114	1523	1521	1523	1521	652
536	20241011	101800	216708469	1522	1522	1522	1522	432
537	20241011	101700	216050965	1523	1516	1523	1516	4010
538	20241011	101600	209946874	1516	1516	1516	1516	1
539	20241011	101500	209945358	1517	1510	1517	1510	2461
540	20241011	101400	206220187	1513	1513	1513	1513	0
541	20241011	101300	206220187	1513	1503	1513	1503	872
542	20241011	101200	204907770	1503	1504	1504	1503	125
543	20241011	101100	204719879	1504	1505	1505	1504	5580
544	20241011	101000	196327423	1504	1512	1512	1504	1686
545	20241011	100900	193784990	1513	1513	1513	1513	0
546	20241011	100800	193784990	1513	1515	1515	1513	347
547	20241011	100700	193259919	1519	1520	1520	1516	1238
548	20241011	100600	191381815	1523	1523	1523	1523	452
549	20241011	100500	190693419	1523	1523	1523	1523	2
550	20241011	100400	190690373	1525	1525	1525	1525	1
551	20241011	100300	190688848	1525	1516	1525	1516	201
552	20241011	100200	190384123	1520	1527	1527	1515	1139
553	20241011	100100	188656441	1515	1518	1530	1515	8815
554	20241011	100000	175249932	1520	1519	1530	1519	577
555	20241011	095900	174373118	1522	1524	1525	1519	9613
556	20241011	095800	159731577	1524	1527	1534	1524	8108
557	20241011	095700	147320650	1530	1528	1534	1524	21975
558	20241011	095600	113703068	1520	1529	1529	1515	14899
559	20241011	095500	91057685	1530	1526	1531	1512	18088
560	20241011	095400	63414076	1525	1491	1525	1491	16060
561	20241011	095300	39258483	1484	1485	1485	1484	1700
562	20241011	095200	36734683	1485	1485	1485	1485	1400
563	20241011	095100	34655683	1485	1485	1485	1485	1200
564	20241011	095000	32873683	1485	1492	1492	1485	401
565	20241011	094900	32277991	1486	1486	1486	1486	1786
566	20241011	094800	29623995	1487	1488	1488	1487	295
567	20241011	094700	29185270	1488	1488	1488	1488	100
568	20241011	094600	29036470	1489	1489	1489	1489	211
569	20241011	094500	28722291	1489	1489	1489	1489	6
570	20241011	094400	28713357	1490	1489	1490	1489	71
571	20241011	094300	28607637	1490	1490	1490	1490	1460
572	20241011	094200	26432237	1490	1490	1490	1490	18
573	20241011	094100	26405417	1490	1490	1490	1490	5
574	20241011	094000	26397967	1491	1491	1491	1491	5
575	20241011	093900	26390512	1492	1492	1492	1492	78
576	20241011	093800	26274136	1493	1494	1494	1493	10
577	20241011	093700	26259201	1487	1487	1487	1487	0
578	20241011	093600	26259201	1487	1491	1491	1486	2345
579	20241011	093500	22770841	1492	1492	1492	1492	145
580	20241011	093400	22554501	1493	1493	1493	1493	0
581	20241011	093300	22554501	1493	1493	1493	1493	0
582	20241011	093200	22554501	1493	1493	1493	1493	50
583	20241011	093100	22479851	1493	1499	1499	1493	295
584	20241011	093000	22038066	1499	1498	1499	1498	98
585	20241011	092900	21891166	1495	1495	1495	1495	0
586	20241011	092800	21891166	1495	1495	1495	1495	66
587	20241011	092700	21792496	1494	1493	1494	1493	110
588	20241011	092600	21628236	1493	1493	1493	1493	0
589	20241011	092500	21628236	1493	1493	1493	1493	5
590	20241011	092400	21620771	1499	1493	1499	1493	801
591	20241011	092300	20424872	1493	1498	1498	1493	60
592	20241011	092200	20335142	1498	1498	1498	1498	0
593	20241011	092100	20335142	1498	1498	1498	1498	33
594	20241011	092000	20285708	1488	1488	1488	1488	1
595	20241011	091900	20284220	1488	1488	1488	1488	0
596	20241011	091800	20284220	1488	1488	1488	1488	0
597	20241011	091700	20284220	1488	1488	1488	1488	1
598	20241011	091600	20282732	1486	1491	1491	1486	500
599	20241011	091500	19538546	1500	1500	1500	1500	0
600	20241011	091400	19538546	1500	1500	1500	1500	0
601	20241011	091300	19538546	1500	1499	1500	1499	100
602	20241011	091200	19388556	1500	1499	1500	1499	400
603	20241011	091100	18788586	1500	1500	1500	1500	0
604	20241011	091000	18788586	1500	1497	1500	1497	2000
605	20241011	090900	15790801	1487	1487	1487	1487	324
606	20241011	090800	15309013	1485	1485	1485	1485	0
607	20241011	090700	15309013	1485	1485	1485	1485	100
608	20241011	090600	15160513	1497	1497	1497	1497	696
609	20241011	090500	14118601	1497	1497	1497	1497	14
610	20241011	090400	14097643	1484	1498	1498	1484	1363
611	20241011	090300	12072688	1498	1498	1498	1498	50
612	20241011	090200	11997788	1498	1498	1498	1498	612
613	20241011	090100	11081012	1499	1499	1499	1499	50
614	20241011	090000	11006062	1500	1493	1500	1493	5695