KissMeData/066790/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	6130100858	1750	1750	1750	1750	14693
3	20241011	194600	6130100858	1750	1750	1750	1750	0
4	20241011	194500	6130100858	1750	1750	1750	1750	0
5	20241011	194400	6130100858	1750	1750	1750	1750	0
6	20241011	194300	6130100858	1750	1750	1750	1750	0
7	20241011	194200	6130100858	1750	1750	1750	1750	0
8	20241011	194100	6130100858	1750	1750	1750	1750	0
9	20241011	194000	6130100858	1750	1750	1750	1750	0
10	20241011	193900	6130100858	1750	1750	1750	1750	0
11	20241011	193800	6130100858	1750	1750	1750	1750	0
12	20241011	193700	6130100858	1750	1750	1750	1750	0
13	20241011	193600	6130100858	1750	1750	1750	1750	0
14	20241011	193500	6130100858	1750	1750	1750	1750	0
15	20241011	193400	6130100858	1750	1750	1750	1750	0
16	20241011	193300	6130100858	1750	1750	1750	1750	0
17	20241011	193200	6130100858	1750	1750	1750	1750	0
18	20241011	193100	6130100858	1750	1750	1750	1750	0
19	20241011	193000	6130100858	1750	1750	1750	1750	0
20	20241011	192900	6130100858	1750	1750	1750	1750	0
21	20241011	192800	6130100858	1750	1750	1750	1750	0
22	20241011	192700	6130100858	1750	1750	1750	1750	0
23	20241011	192600	6130100858	1750	1750	1750	1750	0
24	20241011	192500	6130100858	1750	1750	1750	1750	0
25	20241011	192400	6130100858	1750	1750	1750	1750	0
26	20241011	192300	6130100858	1750	1750	1750	1750	0
27	20241011	192200	6130100858	1750	1750	1750	1750	0
28	20241011	192100	6130100858	1750	1750	1750	1750	0
29	20241011	192000	6130100858	1750	1750	1750	1750	0
30	20241011	191900	6130100858	1750	1750	1750	1750	0
31	20241011	191800	6130100858	1750	1750	1750	1750	0
32	20241011	191700	6130100858	1750	1750	1750	1750	14693
33	20241011	191600	6130100858	1750	1750	1750	1750	0
34	20241011	191500	6130100858	1750	1750	1750	1750	0
35	20241011	191400	6130100858	1750	1750	1750	1750	0
36	20241011	191300	6130100858	1750	1750	1750	1750	0
37	20241011	191200	6130100858	1750	1750	1750	1750	0
38	20241011	191100	6130100858	1750	1750	1750	1750	0
39	20241011	191000	6130100858	1750	1750	1750	1750	0
40	20241011	190900	6130100858	1750	1750	1750	1750	0
41	20241011	190800	6130100858	1750	1750	1750	1750	0
42	20241011	190700	6130100858	1750	1750	1750	1750	0
43	20241011	190600	6130100858	1750	1750	1750	1750	0
44	20241011	190500	6130100858	1750	1750	1750	1750	0
45	20241011	190400	6130100858	1750	1750	1750	1750	0
46	20241011	190300	6130100858	1750	1750	1750	1750	0
47	20241011	190200	6130100858	1750	1750	1750	1750	0
48	20241011	190100	6130100858	1750	1750	1750	1750	0
49	20241011	190000	6130100858	1750	1750	1750	1750	0
50	20241011	185900	6130100858	1750	1750	1750	1750	0
51	20241011	185800	6130100858	1750	1750	1750	1750	0
52	20241011	185700	6130100858	1750	1750	1750	1750	0
53	20241011	185600	6130100858	1750	1750	1750	1750	0
54	20241011	185500	6130100858	1750	1750	1750	1750	0
55	20241011	185400	6130100858	1750	1750	1750	1750	0
56	20241011	185300	6130100858	1750	1750	1750	1750	0
57	20241011	185200	6130100858	1750	1750	1750	1750	0
58	20241011	185100	6130100858	1750	1750	1750	1750	0
59	20241011	185000	6130100858	1750	1750	1750	1750	0
60	20241011	184900	6130100858	1750	1750	1750	1750	0
61	20241011	184800	6130100858	1750	1750	1750	1750	0
62	20241011	184700	6130100858	1750	1750	1750	1750	14693
63	20241011	184600	6130100858	1750	1750	1750	1750	0
64	20241011	184500	6130100858	1750	1750	1750	1750	0
65	20241011	184400	6130100858	1750	1750	1750	1750	0
66	20241011	184300	6130100858	1750	1750	1750	1750	0
67	20241011	184200	6130100858	1750	1750	1750	1750	0
68	20241011	184100	6130100858	1750	1750	1750	1750	0
69	20241011	184000	6130100858	1750	1750	1750	1750	0
70	20241011	183900	6130100858	1750	1750	1750	1750	0
71	20241011	183800	6130100858	1750	1750	1750	1750	0
72	20241011	183700	6130100858	1750	1750	1750	1750	0
73	20241011	183600	6130100858	1750	1750	1750	1750	0
74	20241011	183500	6130100858	1750	1750	1750	1750	0
75	20241011	183400	6130100858	1750	1750	1750	1750	0
76	20241011	183300	6130100858	1750	1750	1750	1750	0
77	20241011	183200	6130100858	1750	1750	1750	1750	0
78	20241011	183100	6130100858	1750	1750	1750	1750	0
79	20241011	183000	6130100858	1750	1750	1750	1750	0
80	20241011	182900	6130100858	1750	1750	1750	1750	0
81	20241011	182800	6130100858	1750	1750	1750	1750	0
82	20241011	182700	6130100858	1750	1750	1750	1750	0
83	20241011	182600	6130100858	1750	1750	1750	1750	0
84	20241011	182500	6130100858	1750	1750	1750	1750	0
85	20241011	182400	6130100858	1750	1750	1750	1750	0
86	20241011	182300	6130100858	1750	1750	1750	1750	0
87	20241011	182200	6130100858	1750	1750	1750	1750	0
88	20241011	182100	6130100858	1750	1750	1750	1750	0
89	20241011	182000	6130100858	1750	1750	1750	1750	0
90	20241011	181900	6130100858	1750	1750	1750	1750	0
91	20241011	181800	6130100858	1750	1750	1750	1750	0
92	20241011	181700	6130100858	1750	1750	1750	1750	14693
93	20241011	181600	6130100858	1750	1750	1750	1750	0
94	20241011	181500	6130100858	1750	1750	1750	1750	0
95	20241011	181400	6130100858	1750	1750	1750	1750	0
96	20241011	181300	6130100858	1750	1750	1750	1750	0
97	20241011	181200	6130100858	1750	1750	1750	1750	0
98	20241011	181100	6130100858	1750	1750	1750	1750	0
99	20241011	181000	6130100858	1750	1750	1750	1750	0
100	20241011	180900	6130100858	1750	1750	1750	1750	0
101	20241011	180800	6130100858	1750	1750	1750	1750	0
102	20241011	180700	6130100858	1750	1750	1750	1750	0
103	20241011	180600	6130100858	1750	1750	1750	1750	0
104	20241011	180500	6130100858	1750	1750	1750	1750	0
105	20241011	180400	6130100858	1750	1750	1750	1750	0
106	20241011	180300	6130100858	1750	1750	1750	1750	0
107	20241011	180200	6130100858	1750	1750	1750	1750	0
108	20241011	180100	6130100858	1750	1750	1750	1750	0
109	20241011	180000	6130100858	1750	1750	1750	1750	0
110	20241011	175900	6130100858	1750	1750	1750	1750	0
111	20241011	175800	6130100858	1750	1750	1750	1750	0
112	20241011	175700	6130100858	1750	1750	1750	1750	0
113	20241011	175600	6130100858	1750	1750	1750	1750	0
114	20241011	175500	6130100858	1750	1750	1750	1750	0
115	20241011	175400	6130100858	1750	1750	1750	1750	0
116	20241011	175300	6130100858	1750	1750	1750	1750	0
117	20241011	175200	6130100858	1750	1750	1750	1750	0
118	20241011	175100	6130100858	1750	1750	1750	1750	0
119	20241011	175000	6130100858	1750	1750	1750	1750	0
120	20241011	174900	6130100858	1750	1750	1750	1750	0
121	20241011	174800	6130100858	1750	1750	1750	1750	0
122	20241011	174700	6130100858	1750	1750	1750	1750	14693
123	20241011	174600	6130100858	1750	1750	1750	1750	0
124	20241011	174500	6130100858	1750	1750	1750	1750	0
125	20241011	174400	6130100858	1750	1750	1750	1750	0
126	20241011	174300	6130100858	1750	1750	1750	1750	0
127	20241011	174200	6130100858	1750	1750	1750	1750	0
128	20241011	174100	6130100858	1750	1750	1750	1750	0
129	20241011	174000	6130100858	1750	1750	1750	1750	0
130	20241011	173900	6130100858	1750	1750	1750	1750	0
131	20241011	173800	6130100858	1750	1750	1750	1750	0
132	20241011	173700	6130100858	1750	1750	1750	1750	0
133	20241011	173600	6130100858	1750	1750	1750	1750	0
134	20241011	173500	6130100858	1750	1750	1750	1750	0
135	20241011	173400	6130100858	1750	1750	1750	1750	0
136	20241011	173300	6130100858	1750	1750	1750	1750	0
137	20241011	173200	6130100858	1750	1750	1750	1750	0
138	20241011	173100	6130100858	1750	1750	1750	1750	0
139	20241011	173000	6130100858	1750	1750	1750	1750	0
140	20241011	172900	6130100858	1750	1750	1750	1750	0
141	20241011	172800	6130100858	1750	1750	1750	1750	0
142	20241011	172700	6130100858	1750	1750	1750	1750	0
143	20241011	172600	6130100858	1750	1750	1750	1750	0
144	20241011	172500	6130100858	1750	1750	1750	1750	0
145	20241011	172400	6130100858	1750	1750	1750	1750	0
146	20241011	172300	6130100858	1750	1750	1750	1750	0
147	20241011	172200	6130100858	1750	1750	1750	1750	0
148	20241011	172100	6130100858	1750	1750	1750	1750	0
149	20241011	172000	6130100858	1750	1750	1750	1750	0
150	20241011	171900	6130100858	1750	1750	1750	1750	0
151	20241011	171800	6130100858	1750	1750	1750	1750	0
152	20241011	171700	6130100858	1750	1750	1750	1750	14693
153	20241011	171600	6130100858	1750	1750	1750	1750	0
154	20241011	171500	6130100858	1750	1750	1750	1750	0
155	20241011	171400	6130100858	1750	1750	1750	1750	0
156	20241011	171300	6130100858	1750	1750	1750	1750	0
157	20241011	171200	6130100858	1750	1750	1750	1750	0
158	20241011	171100	6130100858	1750	1750	1750	1750	0
159	20241011	171000	6130100858	1750	1750	1750	1750	0
160	20241011	170900	6130100858	1750	1750	1750	1750	0
161	20241011	170800	6130100858	1750	1750	1750	1750	0
162	20241011	170700	6130100858	1750	1750	1750	1750	0
163	20241011	170600	6130100858	1750	1750	1750	1750	0
164	20241011	170500	6130100858	1750	1750	1750	1750	0
165	20241011	170400	6130100858	1750	1750	1750	1750	0
166	20241011	170300	6130100858	1750	1750	1750	1750	0
167	20241011	170200	6130100858	1750	1750	1750	1750	0
168	20241011	170100	6130100858	1750	1750	1750	1750	0
169	20241011	170000	6130100858	1750	1750	1750	1750	0
170	20241011	165900	6130100858	1750	1750	1750	1750	0
171	20241011	165800	6130100858	1750	1750	1750	1750	0
172	20241011	165700	6130100858	1750	1750	1750	1750	0
173	20241011	165600	6130100858	1750	1750	1750	1750	0
174	20241011	165500	6130100858	1750	1750	1750	1750	0
175	20241011	165400	6130100858	1750	1750	1750	1750	0
176	20241011	165300	6130100858	1750	1750	1750	1750	0
177	20241011	165200	6130100858	1750	1750	1750	1750	0
178	20241011	165100	6130100858	1750	1750	1750	1750	0
179	20241011	165000	6130100858	1750	1750	1750	1750	0
180	20241011	164900	6130100858	1750	1750	1750	1750	0
181	20241011	164800	6130100858	1750	1750	1750	1750	0
182	20241011	164700	6130100858	1750	1750	1750	1750	14693
183	20241011	164600	6130100858	1750	1750	1750	1750	0
184	20241011	164500	6130100858	1750	1750	1750	1750	0
185	20241011	164400	6130100858	1750	1750	1750	1750	0
186	20241011	164300	6130100858	1750	1750	1750	1750	0
187	20241011	164200	6130100858	1750	1750	1750	1750	0
188	20241011	164100	6130100858	1750	1750	1750	1750	0
189	20241011	164000	6130100858	1750	1750	1750	1750	0
190	20241011	163900	6130100858	1750	1750	1750	1750	0
191	20241011	163800	6130100858	1750	1750	1750	1750	0
192	20241011	163700	6130100858	1750	1750	1750	1750	0
193	20241011	163600	6130100858	1750	1750	1750	1750	0
194	20241011	163500	6130100858	1750	1750	1750	1750	0
195	20241011	163400	6130100858	1750	1750	1750	1750	0
196	20241011	163300	6130100858	1750	1750	1750	1750	0
197	20241011	163200	6130100858	1750	1750	1750	1750	0
198	20241011	163100	6130100858	1750	1750	1750	1750	0
199	20241011	163000	6130100858	1750	1750	1750	1750	0
200	20241011	162900	6130100858	1750	1750	1750	1750	0
201	20241011	162800	6130100858	1750	1750	1750	1750	0
202	20241011	162700	6130100858	1750	1750	1750	1750	0
203	20241011	162600	6130100858	1750	1750	1750	1750	0
204	20241011	162500	6130100858	1750	1750	1750	1750	0
205	20241011	162400	6130100858	1750	1750	1750	1750	0
206	20241011	162300	6130100858	1750	1750	1750	1750	0
207	20241011	162200	6130100858	1750	1750	1750	1750	0
208	20241011	162100	6130100858	1750	1750	1750	1750	0
209	20241011	162000	6130100858	1750	1750	1750	1750	0
210	20241011	161900	6130100858	1750	1750	1750	1750	0
211	20241011	161800	6130100858	1750	1750	1750	1750	0
212	20241011	161700	6130100858	1750	1750	1750	1750	14693
213	20241011	161600	6130100858	1750	1750	1750	1750	0
214	20241011	161500	6130100858	1750	1750	1750	1750	0
215	20241011	161400	6130100858	1750	1750	1750	1750	0
216	20241011	161300	6130100858	1750	1750	1750	1750	0
217	20241011	161200	6130100858	1750	1750	1750	1750	0
218	20241011	161100	6130100858	1750	1750	1750	1750	0
219	20241011	161000	6130100858	1750	1750	1750	1750	0
220	20241011	160900	6130100858	1750	1750	1750	1750	0
221	20241011	160800	6130100858	1750	1750	1750	1750	0
222	20241011	160700	6130100858	1750	1750	1750	1750	0
223	20241011	160600	6130100858	1750	1750	1750	1750	0
224	20241011	160500	6130100858	1750	1750	1750	1750	0
225	20241011	160400	6130100858	1750	1750	1750	1750	0
226	20241011	160300	6130100858	1750	1750	1750	1750	0
227	20241011	160200	6130100858	1750	1750	1750	1750	0
228	20241011	160100	6130100858	1750	1750	1750	1750	0
229	20241011	160000	6130100858	1750	1750	1750	1750	0
230	20241011	155900	6130100858	1750	1750	1750	1750	0
231	20241011	155800	6130100858	1750	1750	1750	1750	0
232	20241011	155700	6130100858	1750	1750	1750	1750	0
233	20241011	155600	6130100858	1750	1750	1750	1750	0
234	20241011	155500	6130100858	1750	1750	1750	1750	0
235	20241011	155400	6130100858	1750	1750	1750	1750	0
236	20241011	155300	6130100858	1750	1750	1750	1750	0
237	20241011	155200	6130100858	1750	1750	1750	1750	0
238	20241011	155100	6130100858	1750	1750	1750	1750	0
239	20241011	155000	6130100858	1750	1750	1750	1750	0
240	20241011	154900	6130100858	1750	1750	1750	1750	0
241	20241011	154800	6130100858	1750	1750	1750	1750	0
242	20241011	154700	6130100858	1750	1750	1750	1750	14693
243	20241011	154600	6130100858	1750	1750	1750	1750	0
244	20241011	154500	6130100858	1750	1750	1750	1750	0
245	20241011	154400	6130100858	1750	1750	1750	1750	0
246	20241011	154300	6130100858	1750	1750	1750	1750	0
247	20241011	154200	6130100858	1750	1750	1750	1750	0
248	20241011	154100	6130100858	1750	1750	1750	1750	0
249	20241011	154000	6130100858	1750	1750	1750	1750	0
250	20241011	153900	6130100858	1750	1750	1750	1750	0
251	20241011	153800	6130100858	1750	1750	1750	1750	0
252	20241011	153700	6130100858	1750	1750	1750	1750	0
253	20241011	153600	6130100858	1750	1750	1750	1750	0
254	20241011	153500	6130100858	1750	1750	1750	1750	0
255	20241011	153400	6130100858	1750	1750	1750	1750	0
256	20241011	153300	6130100858	1750	1750	1750	1750	0
257	20241011	153200	6130100858	1750	1750	1750	1750	0
258	20241011	153100	6130100858	1750	1750	1750	1750	0
259	20241011	153000	6130100858	1750	1750	1750	1750	14693
260	20241011	152900	6104388108	1745	1745	1745	1745	0
261	20241011	152800	6104388108	1745	1745	1745	1745	0
262	20241011	152700	6104388108	1745	1745	1745	1745	0
263	20241011	152600	6104388108	1745	1745	1745	1745	0
264	20241011	152500	6104388108	1745	1745	1745	1745	0
265	20241011	152400	6104388108	1745	1745	1745	1745	0
266	20241011	152300	6104388108	1745	1745	1745	1745	0
267	20241011	152200	6104388108	1745	1745	1745	1745	0
268	20241011	152100	6104388108	1745	1745	1745	1745	0
269	20241011	152000	6104388108	1745	1745	1745	1745	0
270	20241011	151900	6104388108	1745	1745	1745	1744	11383
271	20241011	151800	6084524774	1744	1743	1745	1743	2687
272	20241011	151700	6079839082	1743	1744	1744	1743	6206
273	20241011	151600	6069018769	1745	1742	1745	1742	1425
274	20241011	151500	6066533621	1740	1739	1740	1739	5085
275	20241011	151400	6057688611	1743	1743	1743	1738	21194
276	20241011	151300	6020815258	1743	1745	1746	1743	4201
277	20241011	151200	6013485846	1745	1747	1747	1745	1643
278	20241011	151100	6010617239	1746	1747	1748	1746	6293
279	20241011	151000	5999623344	1747	1747	1747	1747	2393
280	20241011	150900	5995442773	1746	1747	1747	1746	3431
281	20241011	150800	5989452240	1747	1746	1747	1746	2289
282	20241011	150700	5985454021	1746	1744	1747	1744	1205
283	20241011	150600	5983351196	1743	1744	1744	1743	1297
284	20241011	150500	5981089945	1743	1742	1743	1741	4523
285	20241011	150400	5973209523	1742	1741	1742	1741	2358
286	20241011	150300	5969102000	1742	1741	1742	1741	4429
287	20241011	150200	5961391040	1741	1740	1741	1740	3721
288	20241011	150100	5954916320	1740	1741	1741	1740	2075
289	20241011	150000	5951304468	1740	1740	1743	1740	15988
290	20241011	145900	5923473617	1740	1740	1740	1739	1434
291	20241011	145800	5920978460	1740	1743	1744	1739	15743
292	20241011	145700	5893582826	1743	1741	1743	1741	973
293	20241011	145600	5891887860	1742	1742	1742	1742	2233
294	20241011	145500	5887997974	1742	1741	1742	1740	804
295	20241011	145400	5886598632	1740	1742	1743	1740	3496
296	20241011	145300	5880512367	1741	1739	1741	1739	1154
297	20241011	145200	5878503915	1739	1741	1744	1739	2417
298	20241011	145100	5874295060	1741	1742	1742	1739	21459
299	20241011	145000	5836935630	1742	1743	1744	1741	5360
300	20241011	144900	5827601761	1743	1737	1743	1737	4865
301	20241011	144800	5819138543	1736	1734	1736	1734	1303
302	20241011	144700	5816877390	1733	1736	1736	1733	27609
303	20241011	144600	5768985257	1735	1737	1737	1735	6142
304	20241011	144500	5758322907	1738	1738	1738	1738	744
305	20241011	144400	5757029835	1738	1739	1739	1738	308
306	20241011	144300	5756494224	1740	1732	1740	1732	11182
307	20241011	144200	5737064791	1732	1731	1732	1731	725
308	20241011	144100	5735809515	1730	1728	1730	1728	1747
309	20241011	144000	5732788603	1728	1728	1728	1725	5903
310	20241011	143900	5722588480	1728	1728	1728	1724	2081
311	20241011	143800	5718998257	1730	1726	1730	1724	2749
312	20241011	143700	5714254294	1725	1728	1731	1725	7539
313	20241011	143600	5701244660	1727	1729	1730	1727	1308
314	20241011	143500	5698983820	1730	1729	1731	1729	983
315	20241011	143400	5697283337	1729	1726	1729	1725	5488
316	20241011	143300	5687807684	1731	1734	1735	1727	9186
317	20241011	143200	5671906822	1734	1734	1735	1734	3795
318	20241011	143100	5665325764	1734	1730	1735	1730	1735
319	20241011	143000	5662317633	1730	1729	1730	1729	3794
320	20241011	142900	5655756487	1729	1731	1731	1729	7574
321	20241011	142800	5642652140	1731	1734	1735	1731	6542
322	20241011	142700	5631310090	1734	1735	1736	1734	1154
323	20241011	142600	5629308449	1736	1734	1736	1732	4986
324	20241011	142500	5620667137	1732	1731	1734	1731	4536
325	20241011	142400	5612808433	1730	1737	1737	1730	13758
326	20241011	142300	5588991435	1734	1739	1739	1733	10267
327	20241011	142200	5571173100	1739	1739	1741	1738	3377
328	20241011	142100	5565300637	1741	1741	1741	1737	5400
329	20241011	142000	5555909278	1737	1742	1742	1737	6301
330	20241011	141900	5544941960	1741	1743	1750	1741	4167
331	20241011	141800	5537678861	1740	1743	1743	1740	8542
332	20241011	141700	5522814797	1741	1752	1752	1741	43187
333	20241011	141600	5447249168	1751	1751	1751	1750	2038
334	20241011	141500	5443682637	1752	1756	1756	1750	27190
335	20241011	141400	5396006102	1756	1757	1757	1755	8259
336	20241011	141300	5381503344	1757	1757	1757	1757	2
337	20241011	141200	5381499830	1757	1760	1760	1757	34
338	20241011	141100	5381439993	1756	1758	1758	1756	10449
339	20241011	141000	5363081582	1757	1759	1760	1757	4353
340	20241011	140900	5355427904	1759	1765	1765	1759	13654
341	20241011	140800	5331383946	1764	1765	1765	1764	1125
342	20241011	140700	5329399226	1765	1763	1765	1763	2035
343	20241011	140600	5325808121	1763	1763	1763	1763	4200
344	20241011	140500	5318403521	1763	1763	1764	1763	10547
345	20241011	140400	5299809155	1764	1770	1770	1764	16344
346	20241011	140300	5270937781	1769	1769	1769	1769	1864
347	20241011	140200	5267640365	1769	1769	1769	1769	12
348	20241011	140100	5267619137	1769	1769	1769	1769	928
349	20241011	140000	5265977505	1769	1769	1769	1769	13
350	20241011	135900	5265954508	1769	1773	1774	1769	664
351	20241011	135800	5264777133	1769	1769	1770	1769	1858
352	20241011	135700	5261489869	1769	1775	1775	1768	576
353	20241011	135600	5260467915	1774	1768	1774	1768	243
354	20241011	135500	5260038275	1768	1768	1768	1768	5466
355	20241011	135400	5250374387	1768	1772	1772	1768	12654
356	20241011	135300	5227998006	1774	1774	1775	1774	1425
357	20241011	135200	5225469819	1777	1777	1778	1774	731
358	20241011	135100	5224170377	1778	1775	1778	1774	3661
359	20241011	135000	5217670581	1777	1775	1778	1774	7776
360	20241011	134900	5203858240	1775	1772	1776	1772	5925
361	20241011	134800	5193346947	1771	1772	1772	1771	2921
362	20241011	134700	5188172758	1770	1770	1771	1770	1332
363	20241011	134600	5185814866	1770	1768	1770	1768	3863
364	20241011	134500	5178981846	1768	1769	1770	1768	555
365	20241011	134400	5178000535	1769	1769	1769	1769	1795
366	20241011	134300	5174825180	1769	1771	1771	1769	1910
367	20241011	134200	5171443202	1771	1772	1773	1769	2203
368	20241011	134100	5167540796	1773	1770	1773	1770	623
369	20241011	134000	5166436436	1773	1774	1774	1773	437
370	20241011	133900	5165661225	1769	1775	1777	1767	3564
371	20241011	133800	5159349839	1775	1770	1775	1768	3671
372	20241011	133700	5152849438	1767	1767	1767	1767	0
373	20241011	133600	5152849438	1767	1773	1775	1767	2427
374	20241011	133500	5148544371	1774	1770	1774	1767	10667
375	20241011	133400	5129637842	1770	1766	1770	1766	355
376	20241011	133300	5129010036	1773	1766	1773	1766	235
377	20241011	133200	5128595019	1766	1767	1767	1766	3866
378	20241011	133100	5121767660	1769	1769	1770	1769	735
379	20241011	133000	5120467444	1769	1773	1773	1769	200
380	20241011	132900	5120113244	1769	1767	1774	1765	12402
381	20241011	132800	5098156701	1767	1767	1768	1767	877
382	20241011	132700	5096606919	1767	1762	1767	1759	7966
383	20241011	132600	5082572548	1763	1767	1767	1763	2274
384	20241011	132500	5078562680	1768	1768	1768	1768	78
385	20241011	132400	5078424776	1769	1767	1769	1767	2688
386	20241011	132300	5073671979	1767	1764	1767	1763	1633
387	20241011	132200	5070789580	1767	1767	1767	1767	57
388	20241011	132100	5070688861	1762	1767	1767	1762	751
389	20241011	132000	5069363094	1767	1767	1767	1767	95
390	20241011	131900	5069195229	1767	1762	1767	1762	448
391	20241011	131800	5068405848	1762	1762	1762	1762	429
392	20241011	131700	5067649950	1762	1767	1767	1760	219
393	20241011	131600	5067264254	1767	1768	1768	1767	930
394	20241011	131500	5065620943	1760	1767	1771	1760	2644
395	20241011	131400	5060962424	1762	1763	1763	1762	254
396	20241011	131300	5060514872	1763	1764	1764	1763	1570
397	20241011	131200	5057746392	1764	1764	1764	1764	41
398	20241011	131100	5057674068	1767	1767	1767	1767	0
399	20241011	131000	5057674068	1767	1767	1767	1767	1
400	20241011	130900	5057672301	1762	1762	1762	1762	1250
401	20241011	130800	5055469801	1762	1766	1766	1761	176
402	20241011	130700	5055159810	1760	1768	1768	1760	5137
403	20241011	130600	5046107592	1772	1768	1772	1768	1172
404	20241011	130500	5044031570	1772	1770	1772	1770	8916
405	20241011	130400	5028241346	1770	1774	1774	1770	1246
406	20241011	130300	5026033180	1774	1770	1774	1769	1129
407	20241011	130200	5024032956	1770	1772	1775	1770	5082
408	20241011	130100	5015032441	1772	1771	1772	1769	6539
409	20241011	130000	5003459428	1771	1768	1771	1768	5188
410	20241011	125900	4994281818	1768	1767	1768	1767	1647
411	20241011	125800	4991370564	1767	1767	1767	1767	257
412	20241011	125700	4990916445	1767	1767	1767	1767	301
413	20241011	125600	4990384578	1764	1764	1764	1764	10
414	20241011	125500	4990366938	1763	1763	1763	1763	0
415	20241011	125400	4990366938	1763	1766	1767	1763	1653
416	20241011	125300	4987449157	1763	1766	1766	1763	780
417	20241011	125200	4986074011	1766	1766	1766	1766	838
418	20241011	125100	4984594103	1766	1765	1767	1765	1794
419	20241011	125000	4981424961	1763	1765	1765	1763	153
420	20241011	124900	4981155116	1765	1765	1765	1765	404
421	20241011	124800	4980442056	1765	1763	1765	1763	210
422	20241011	124700	4980071416	1762	1763	1763	1762	2294
423	20241011	124600	4976028863	1763	1762	1763	1762	3614
424	20241011	124500	4969657751	1762	1762	1762	1762	50
425	20241011	124400	4969569651	1762	1762	1762	1762	701
426	20241011	124300	4968334489	1763	1761	1763	1761	357
427	20241011	124200	4967705710	1761	1763	1763	1761	34
428	20241011	124100	4967645828	1763	1767	1767	1763	1197
429	20241011	124000	4965531509	1767	1767	1767	1767	0
430	20241011	123900	4965531509	1767	1760	1767	1760	3005
431	20241011	123800	4960222813	1759	1759	1759	1759	0
432	20241011	123700	4960222813	1759	1766	1766	1759	2778
433	20241011	123600	4955323615	1766	1766	1767	1766	3876
434	20241011	123500	4948477669	1766	1757	1766	1757	228
435	20241011	123400	4948076918	1767	1756	1767	1756	1510
436	20241011	123300	4945422334	1756	1756	1757	1754	10864
437	20241011	123200	4926358217	1756	1758	1758	1756	6346
438	20241011	123100	4915210236	1759	1757	1759	1757	924
439	20241011	123000	4913586678	1758	1759	1759	1758	1220
440	20241011	122900	4911441817	1758	1760	1760	1758	3640
441	20241011	122800	4905042268	1760	1761	1761	1760	6465
442	20241011	122700	4893663798	1760	1762	1762	1760	1643
443	20241011	122600	4890769146	1762	1758	1762	1758	2841
444	20241011	122500	4885769302	1760	1757	1760	1757	644
445	20241011	122400	4884637653	1757	1758	1760	1757	6431
446	20241011	122300	4873333581	1758	1762	1762	1758	28090
447	20241011	122200	4823895971	1762	1764	1764	1762	3079
448	20241011	122100	4818470171	1764	1763	1764	1763	4547
449	20241011	122000	4810451500	1764	1765	1765	1764	2990
450	20241011	121900	4805176623	1768	1768	1768	1768	10
451	20241011	121800	4805158943	1765	1766	1766	1765	1125
452	20241011	121700	4803172306	1766	1767	1767	1766	173
453	20241011	121600	4802866783	1766	1767	1767	1766	1377
454	20241011	121500	4800433835	1766	1766	1766	1766	0
455	20241011	121400	4800433835	1766	1767	1767	1766	2800
456	20241011	121300	4795487455	1768	1771	1771	1768	9644
457	20241011	121200	4778424680	1770	1769	1770	1769	401
458	20241011	121100	4777715260	1768	1767	1768	1767	121
459	20241011	121000	4777501353	1766	1766	1766	1766	0
460	20241011	120900	4777501353	1766	1766	1766	1766	0
461	20241011	120800	4777501353	1766	1766	1766	1766	550
462	20241011	120700	4776530053	1766	1767	1767	1766	3441
463	20241011	120600	4770452197	1766	1766	1766	1766	778
464	20241011	120500	4769078249	1766	1767	1767	1766	964
465	20241011	120400	4767375775	1766	1766	1767	1766	972
466	20241011	120300	4765658368	1770	1770	1771	1770	5030
467	20241011	120200	4756755267	1770	1763	1770	1763	2033
468	20241011	120100	4753163728	1763	1765	1765	1763	1526
469	20241011	120000	4750471194	1765	1764	1765	1763	390
470	20241011	115900	4749782912	1762	1762	1762	1762	0
471	20241011	115800	4749782912	1762	1762	1762	1762	0
472	20241011	115700	4749782912	1762	1762	1762	1762	1
473	20241011	115600	4749781150	1762	1762	1762	1762	1934
474	20241011	115500	4746373442	1762	1761	1762	1761	1299
475	20241011	115400	4744085869	1762	1765	1765	1762	3483
476	20241011	115300	4737946595	1765	1765	1765	1765	1000
477	20241011	115200	4736181595	1762	1765	1765	1762	1060
478	20241011	115100	4734312579	1765	1765	1765	1765	7
479	20241011	115000	4734300224	1765	1765	1765	1765	2485
480	20241011	114900	4729914199	1765	1765	1765	1764	205
481	20241011	114800	4729552441	1765	1765	1765	1762	449
482	20241011	114700	4728760046	1765	1763	1765	1763	326
483	20241011	114600	4728184870	1762	1759	1762	1759	691
484	20241011	114500	4726969122	1759	1765	1765	1758	4816
485	20241011	114400	4718495421	1766	1761	1766	1761	500
486	20241011	114300	4717614855	1761	1760	1761	1760	845
487	20241011	114200	4716127001	1759	1761	1761	1759	937
488	20241011	114100	4714478802	1759	1761	1761	1759	855
489	20241011	114000	4712973422	1761	1761	1761	1761	924
490	20241011	113900	4711346258	1758	1760	1760	1758	2532
491	20241011	113800	4706891460	1759	1758	1759	1758	107
492	20241011	113700	4706703353	1758	1758	1758	1758	694
493	20241011	113600	4705483301	1758	1760	1760	1758	2389
494	20241011	113500	4701283081	1760	1760	1760	1760	6
495	20241011	113400	4701272521	1760	1761	1761	1760	1388
496	20241011	113300	4698829186	1761	1761	1761	1760	3812
497	20241011	113200	4692119945	1765	1765	1765	1765	10
498	20241011	113100	4692102295	1765	1764	1765	1760	2744
499	20241011	113000	4687267825	1764	1763	1764	1763	103
500	20241011	112900	4687086185	1757	1757	1757	1757	0
501	20241011	112800	4687086185	1757	1762	1762	1757	5829
502	20241011	112700	4676833141	1761	1757	1767	1757	1312
503	20241011	112600	4674517442	1757	1767	1767	1757	24789
504	20241011	112500	4630890560	1767	1776	1776	1761	12641
505	20241011	112400	4608584796	1776	1769	1777	1767	2220
506	20241011	112300	4604648371	1767	1773	1777	1767	2408
507	20241011	112200	4600378931	1773	1773	1773	1773	9
508	20241011	112100	4600362974	1766	1768	1770	1766	1771
509	20241011	112000	4597233342	1774	1775	1775	1774	6381
510	20241011	111900	4585913447	1775	1773	1776	1773	4127
511	20241011	111800	4578590542	1772	1764	1773	1764	1919
512	20241011	111700	4575197655	1764	1764	1764	1763	885
513	20241011	111600	4573637131	1763	1763	1763	1763	1000
514	20241011	111500	4571874131	1763	1768	1770	1762	4888
515	20241011	111400	4563238496	1770	1767	1770	1766	751
516	20241011	111300	4561910979	1767	1768	1768	1767	87
517	20241011	111200	4561757230	1770	1770	1770	1770	2070
518	20241011	111100	4558093330	1770	1763	1770	1762	18730
519	20241011	111000	4525070279	1763	1764	1764	1762	6983
520	20241011	110900	4512759493	1764	1767	1770	1764	6593
521	20241011	110800	4501126216	1768	1769	1769	1768	3185
522	20241011	110700	4495494202	1769	1774	1774	1768	4484
523	20241011	110600	4487556659	1773	1777	1777	1773	5126
524	20241011	110500	4478459339	1777	1784	1785	1777	18860
525	20241011	110400	4444879983	1784	1780	1784	1780	1782
526	20241011	110300	4441706159	1779	1780	1780	1779	1386
527	20241011	110200	4439240295	1780	1780	1780	1779	861
528	20241011	110100	4437707960	1781	1780	1781	1779	1330
529	20241011	110000	4435340670	1781	1779	1782	1779	730
530	20241011	105900	4434040382	1781	1777	1781	1777	315
531	20241011	105800	4433480437	1777	1777	1778	1777	1048
532	20241011	105700	4431617874	1777	1781	1781	1776	5488
533	20241011	105600	4421849138	1781	1781	1782	1781	1535
534	20241011	105500	4419114302	1781	1780	1782	1776	3914
535	20241011	105400	4412150117	1780	1778	1780	1776	6755
536	20241011	105300	4400143921	1780	1781	1781	1778	10912
537	20241011	105200	4380723469	1780	1781	1782	1780	2166
538	20241011	105100	4376865825	1781	1782	1788	1781	2993
539	20241011	105000	4371532611	1783	1788	1788	1783	2664
540	20241011	104900	4366780269	1788	1787	1788	1784	7672
541	20241011	104800	4353078981	1792	1790	1793	1786	4254
542	20241011	104700	4345461166	1789	1784	1789	1784	12373
543	20241011	104600	4323352196	1785	1782	1785	1780	6681
544	20241011	104500	4311451275	1781	1779	1781	1779	3239
545	20241011	104400	4305686441	1779	1778	1780	1778	2732
546	20241011	104300	4300827640	1778	1777	1779	1777	5148
547	20241011	104200	4291678650	1777	1775	1777	1772	4192
548	20241011	104100	4284236698	1771	1772	1772	1770	6150
549	20241011	104000	4273346462	1772	1770	1772	1770	5606
550	20241011	103900	4263416895	1766	1762	1775	1760	14597
551	20241011	103800	4237671974	1761	1770	1770	1760	13730
552	20241011	103700	4213437658	1773	1771	1774	1770	5019
553	20241011	103600	4204549873	1770	1769	1770	1769	6388
554	20241011	103500	4193244601	1770	1770	1771	1770	5967
555	20241011	103400	4182683008	1770	1777	1777	1770	22624
556	20241011	103300	4142602252	1777	1778	1778	1776	4922
557	20241011	103200	4133853406	1778	1778	1780	1778	4585
558	20241011	103100	4125698090	1779	1780	1780	1779	4782
559	20241011	103000	4117188226	1780	1782	1782	1780	5344
560	20241011	102900	4107672597	1782	1783	1783	1781	1931
561	20241011	102800	4104232318	1783	1782	1783	1780	6758
562	20241011	102700	4092198090	1782	1784	1784	1782	6843
563	20241011	102600	4079999852	1784	1786	1786	1784	5085
564	20241011	102500	4070925936	1786	1788	1788	1785	7492
565	20241011	102400	4057544779	1788	1790	1791	1787	13887
566	20241011	102300	4032713610	1790	1792	1794	1790	9078
567	20241011	102200	4016456456	1792	1794	1794	1792	5208
568	20241011	102100	4007116278	1794	1796	1796	1794	2382
569	20241011	102000	4002842579	1796	1797	1797	1796	754
570	20241011	101900	4001488295	1799	1796	1799	1796	1220
571	20241011	101800	3999297160	1795	1795	1799	1795	1937
572	20241011	101700	3995818669	1796	1799	1799	1796	3181
573	20241011	101600	3990098489	1799	1798	1799	1798	279
574	20241011	101500	3989596753	1799	1797	1799	1790	18113
575	20241011	101400	3957089874	1792	1790	1798	1790	1923
576	20241011	101300	3953637801	1790	1792	1794	1790	6660
577	20241011	101200	3941703754	1792	1793	1793	1792	1575
578	20241011	101100	3938880726	1792	1792	1793	1791	8484
579	20241011	101000	3923684105	1794	1791	1795	1791	2269
580	20241011	100900	3919616498	1791	1795	1795	1791	15699
581	20241011	100800	3891467695	1795	1794	1795	1794	5662
582	20241011	100700	3881309770	1795	1795	1796	1794	2062
583	20241011	100600	3877609358	1795	1799	1799	1794	5607
584	20241011	100500	3867537983	1799	1800	1800	1797	10417
585	20241011	100400	3848803092	1800	1799	1800	1798	6174
586	20241011	100300	3837695868	1799	1800	1800	1798	2827
587	20241011	100200	3832609897	1800	1798	1800	1798	2804
588	20241011	100100	3827566518	1798	1800	1800	1796	1560
589	20241011	100000	3824760087	1800	1802	1802	1800	4181
590	20241011	095900	3817231388	1804	1798	1804	1798	8441
591	20241011	095800	3802026955	1798	1794	1798	1793	16637
592	20241011	095700	3772168271	1794	1791	1795	1790	7103
593	20241011	095600	3759445222	1792	1798	1798	1791	22974
594	20241011	095500	3718252740	1798	1795	1800	1794	7703
595	20241011	095400	3704425080	1793	1797	1800	1793	5249
596	20241011	095300	3694995857	1798	1800	1801	1798	8858
597	20241011	095200	3679060942	1800	1801	1801	1799	10495
598	20241011	095100	3660169402	1801	1804	1804	1798	25605
599	20241011	095000	3614061708	1803	1805	1806	1803	3705
600	20241011	094900	3607375599	1806	1810	1810	1806	5368
601	20241011	094800	3597674352	1810	1806	1820	1804	17077
602	20241011	094700	3566784828	1806	1810	1810	1804	18404
603	20241011	094600	3533553359	1806	1809	1818	1806	9932
604	20241011	094500	3515586964	1808	1825	1826	1808	16229
605	20241011	094400	3486105372	1825	1827	1827	1816	7013
606	20241011	094300	3473337854	1819	1818	1827	1818	16507
607	20241011	094200	3443255379	1818	1818	1819	1814	14954
608	20241011	094100	3416093598	1818	1822	1822	1818	8729
609	20241011	094000	3400204097	1823	1826	1826	1823	7073
610	20241011	093900	3387292799	1826	1826	1826	1822	13888
611	20241011	093800	3361961776	1826	1826	1826	1823	2983
612	20241011	093700	3356514876	1825	1818	1825	1817	25201
613	20241011	093600	3310623582	1819	1818	1820	1818	2990
614	20241011	093500	3305186587	1818	1819	1823	1817	10549
615	20241011	093400	3285998266	1820	1822	1824	1819	14177
616	20241011	093300	3260189424	1821	1822	1822	1817	10939
617	20241011	093200	3240291083	1821	1825	1826	1821	5508
618	20241011	093100	3230244106	1826	1822	1827	1818	13392
619	20241011	093000	3205842519	1822	1815	1822	1813	14187
620	20241011	092900	3180026747	1814	1825	1825	1802	36865
621	20241011	092800	3113077250	1825	1828	1828	1824	15924
622	20241011	092700	3084008644	1826	1834	1834	1823	16469
623	20241011	092600	3053944864	1825	1833	1834	1822	47254
624	20241011	092500	2967595745	1834	1841	1847	1834	19585
625	20241011	092400	2931570715	1846	1834	1848	1834	13083
626	20241011	092300	2907486143	1833	1835	1836	1832	31209
627	20241011	092200	2850283223	1840	1849	1860	1835	68419
628	20241011	092100	2723744631	1849	1845	1854	1845	20912
629	20241011	092000	2685117392	1845	1857	1858	1845	33458
630	20241011	091900	2623174486	1857	1848	1863	1848	46397
631	20241011	091800	2536938232	1847	1846	1855	1838	37452
632	20241011	091700	2467779190	1845	1849	1851	1835	68628
633	20241011	091600	2341350232	1849	1868	1869	1834	106558
634	20241011	091500	2143295027	1870	1842	1870	1842	134047
635	20241011	091400	1894104043	1842	1820	1871	1820	225551
636	20241011	091300	1478349555	1820	1811	1823	1810	52196
637	20241011	091200	1383581128	1812	1820	1823	1811	44959
638	20241011	091100	1301847975	1823	1794	1824	1794	163873
639	20241011	091000	1005051285	1794	1786	1798	1785	34241
640	20241011	090900	943666644	1786	1790	1794	1784	21369
641	20241011	090800	905446081	1795	1800	1800	1773	68327
642	20241011	090700	783389606	1796	1820	1822	1785	121645
643	20241011	090600	562404677	1820	1786	1830	1785	93330
644	20241011	090500	394500000	1786	1768	1791	1767	73161
645	20241011	090400	264262465	1768	1748	1769	1748	60626
646	20241011	090300	157601193	1750	1736	1750	1732	42656
647	20241011	090200	83252744	1736	1720	1738	1720	22860
648	20241011	090100	43676341	1720	1720	1725	1716	4664
649	20241011	090000	35658226	1720	1715	1720	1712	19888