KissMeData/027970/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191300	22470166208	1162	1162	1162	1162	153430
3	20241015	191200	22470166208	1162	1162	1162	1162	0
4	20241015	191100	22470166208	1162	1162	1162	1162	0
5	20241015	191000	22470166208	1162	1162	1162	1162	0
6	20241015	190900	22470166208	1162	1162	1162	1162	0
7	20241015	190800	22470166208	1162	1162	1162	1162	0
8	20241015	190700	22470166208	1162	1162	1162	1162	0
9	20241015	190600	22470166208	1162	1162	1162	1162	0
10	20241015	190500	22470166208	1162	1162	1162	1162	0
11	20241015	190400	22470166208	1162	1162	1162	1162	0
12	20241015	190300	22470166208	1162	1162	1162	1162	0
13	20241015	190200	22470166208	1162	1162	1162	1162	0
14	20241015	190100	22470166208	1162	1162	1162	1162	0
15	20241015	190000	22470166208	1162	1162	1162	1162	0
16	20241015	185900	22470166208	1162	1162	1162	1162	0
17	20241015	185800	22470166208	1162	1162	1162	1162	0
18	20241015	185700	22470166208	1162	1162	1162	1162	0
19	20241015	185600	22470166208	1162	1162	1162	1162	0
20	20241015	185500	22470166208	1162	1162	1162	1162	0
21	20241015	185400	22470166208	1162	1162	1162	1162	0
22	20241015	185300	22470166208	1162	1162	1162	1162	0
23	20241015	185200	22470166208	1162	1162	1162	1162	0
24	20241015	185100	22470166208	1162	1162	1162	1162	0
25	20241015	185000	22470166208	1162	1162	1162	1162	0
26	20241015	184900	22470166208	1162	1162	1162	1162	0
27	20241015	184800	22470166208	1162	1162	1162	1162	0
28	20241015	184700	22470166208	1162	1162	1162	1162	0
29	20241015	184600	22470166208	1162	1162	1162	1162	0
30	20241015	184500	22470166208	1162	1162	1162	1162	0
31	20241015	184400	22470166208	1162	1162	1162	1162	0
32	20241015	184300	22470166208	1162	1162	1162	1162	153430
33	20241015	184200	22470166208	1162	1162	1162	1162	0
34	20241015	184100	22470166208	1162	1162	1162	1162	0
35	20241015	184000	22470166208	1162	1162	1162	1162	0
36	20241015	183900	22470166208	1162	1162	1162	1162	0
37	20241015	183800	22470166208	1162	1162	1162	1162	0
38	20241015	183700	22470166208	1162	1162	1162	1162	0
39	20241015	183600	22470166208	1162	1162	1162	1162	0
40	20241015	183500	22470166208	1162	1162	1162	1162	0
41	20241015	183400	22470166208	1162	1162	1162	1162	0
42	20241015	183300	22470166208	1162	1162	1162	1162	0
43	20241015	183200	22470166208	1162	1162	1162	1162	0
44	20241015	183100	22470166208	1162	1162	1162	1162	0
45	20241015	183000	22470166208	1162	1162	1162	1162	0
46	20241015	182900	22470166208	1162	1162	1162	1162	0
47	20241015	182800	22470166208	1162	1162	1162	1162	0
48	20241015	182700	22470166208	1162	1162	1162	1162	0
49	20241015	182600	22470166208	1162	1162	1162	1162	0
50	20241015	182500	22470166208	1162	1162	1162	1162	0
51	20241015	182400	22470166208	1162	1162	1162	1162	0
52	20241015	182300	22470166208	1162	1162	1162	1162	0
53	20241015	182200	22470166208	1162	1162	1162	1162	0
54	20241015	182100	22470166208	1162	1162	1162	1162	0
55	20241015	182000	22470166208	1162	1162	1162	1162	0
56	20241015	181900	22470166208	1162	1162	1162	1162	0
57	20241015	181800	22470166208	1162	1162	1162	1162	0
58	20241015	181700	22470166208	1162	1162	1162	1162	0
59	20241015	181600	22470166208	1162	1162	1162	1162	0
60	20241015	181500	22470166208	1162	1162	1162	1162	0
61	20241015	181400	22470166208	1162	1162	1162	1162	0
62	20241015	181300	22470166208	1162	1162	1162	1162	153430
63	20241015	181200	22470166208	1162	1162	1162	1162	0
64	20241015	181100	22470166208	1162	1162	1162	1162	0
65	20241015	181000	22470166208	1162	1162	1162	1162	0
66	20241015	180900	22470166208	1162	1162	1162	1162	0
67	20241015	180800	22470166208	1162	1162	1162	1162	0
68	20241015	180700	22470166208	1162	1162	1162	1162	0
69	20241015	180600	22470166208	1162	1162	1162	1162	0
70	20241015	180500	22470166208	1162	1162	1162	1162	0
71	20241015	180400	22470166208	1162	1162	1162	1162	0
72	20241015	180300	22470166208	1162	1162	1162	1162	0
73	20241015	180200	22470166208	1162	1162	1162	1162	0
74	20241015	180100	22470166208	1162	1162	1162	1162	0
75	20241015	180000	22470166208	1162	1162	1162	1162	0
76	20241015	175900	22470166208	1162	1162	1162	1162	0
77	20241015	175800	22470166208	1162	1162	1162	1162	0
78	20241015	175700	22470166208	1162	1162	1162	1162	0
79	20241015	175600	22470166208	1162	1162	1162	1162	0
80	20241015	175500	22470166208	1162	1162	1162	1162	0
81	20241015	175400	22470166208	1162	1162	1162	1162	0
82	20241015	175300	22470166208	1162	1162	1162	1162	0
83	20241015	175200	22470166208	1162	1162	1162	1162	0
84	20241015	175100	22470166208	1162	1162	1162	1162	0
85	20241015	175000	22470166208	1162	1162	1162	1162	0
86	20241015	174900	22470166208	1162	1162	1162	1162	0
87	20241015	174800	22470166208	1162	1162	1162	1162	0
88	20241015	174700	22470166208	1162	1162	1162	1162	0
89	20241015	174600	22470166208	1162	1162	1162	1162	0
90	20241015	174500	22470166208	1162	1162	1162	1162	0
91	20241015	174400	22470166208	1162	1162	1162	1162	0
92	20241015	174300	22470166208	1162	1162	1162	1162	153430
93	20241015	174200	22470166208	1162	1162	1162	1162	0
94	20241015	174100	22470166208	1162	1162	1162	1162	0
95	20241015	174000	22470166208	1162	1162	1162	1162	0
96	20241015	173900	22470166208	1162	1162	1162	1162	0
97	20241015	173800	22470166208	1162	1162	1162	1162	0
98	20241015	173700	22470166208	1162	1162	1162	1162	0
99	20241015	173600	22470166208	1162	1162	1162	1162	0
100	20241015	173500	22470166208	1162	1162	1162	1162	0
101	20241015	173400	22470166208	1162	1162	1162	1162	0
102	20241015	173300	22470166208	1162	1162	1162	1162	0
103	20241015	173200	22470166208	1162	1162	1162	1162	0
104	20241015	173100	22470166208	1162	1162	1162	1162	0
105	20241015	173000	22470166208	1162	1162	1162	1162	0
106	20241015	172900	22470166208	1162	1162	1162	1162	0
107	20241015	172800	22470166208	1162	1162	1162	1162	0
108	20241015	172700	22470166208	1162	1162	1162	1162	0
109	20241015	172600	22470166208	1162	1162	1162	1162	0
110	20241015	172500	22470166208	1162	1162	1162	1162	0
111	20241015	172400	22470166208	1162	1162	1162	1162	0
112	20241015	172300	22470166208	1162	1162	1162	1162	0
113	20241015	172200	22470166208	1162	1162	1162	1162	0
114	20241015	172100	22470166208	1162	1162	1162	1162	0
115	20241015	172000	22470166208	1162	1162	1162	1162	0
116	20241015	171900	22470166208	1162	1162	1162	1162	0
117	20241015	171800	22470166208	1162	1162	1162	1162	0
118	20241015	171700	22470166208	1162	1162	1162	1162	0
119	20241015	171600	22470166208	1162	1162	1162	1162	0
120	20241015	171500	22470166208	1162	1162	1162	1162	0
121	20241015	171400	22470166208	1162	1162	1162	1162	0
122	20241015	171300	22470166208	1162	1162	1162	1162	153430
123	20241015	171200	22470166208	1162	1162	1162	1162	0
124	20241015	171100	22470166208	1162	1162	1162	1162	0
125	20241015	171000	22470166208	1162	1162	1162	1162	0
126	20241015	170900	22470166208	1162	1162	1162	1162	0
127	20241015	170800	22470166208	1162	1162	1162	1162	0
128	20241015	170700	22470166208	1162	1162	1162	1162	0
129	20241015	170600	22470166208	1162	1162	1162	1162	0
130	20241015	170500	22470166208	1162	1162	1162	1162	0
131	20241015	170400	22470166208	1162	1162	1162	1162	0
132	20241015	170300	22470166208	1162	1162	1162	1162	0
133	20241015	170200	22470166208	1162	1162	1162	1162	0
134	20241015	170100	22470166208	1162	1162	1162	1162	0
135	20241015	170000	22470166208	1162	1162	1162	1162	0
136	20241015	165900	22470166208	1162	1162	1162	1162	0
137	20241015	165800	22470166208	1162	1162	1162	1162	0
138	20241015	165700	22470166208	1162	1162	1162	1162	0
139	20241015	165600	22470166208	1162	1162	1162	1162	0
140	20241015	165500	22470166208	1162	1162	1162	1162	0
141	20241015	165400	22470166208	1162	1162	1162	1162	0
142	20241015	165300	22470166208	1162	1162	1162	1162	0
143	20241015	165200	22470166208	1162	1162	1162	1162	0
144	20241015	165100	22470166208	1162	1162	1162	1162	0
145	20241015	165000	22470166208	1162	1162	1162	1162	0
146	20241015	164900	22470166208	1162	1162	1162	1162	0
147	20241015	164800	22470166208	1162	1162	1162	1162	0
148	20241015	164700	22470166208	1162	1162	1162	1162	0
149	20241015	164600	22470166208	1162	1162	1162	1162	0
150	20241015	164500	22470166208	1162	1162	1162	1162	0
151	20241015	164400	22470166208	1162	1162	1162	1162	0
152	20241015	164300	22470166208	1162	1162	1162	1162	153430
153	20241015	164200	22470166208	1162	1162	1162	1162	0
154	20241015	164100	22470166208	1162	1162	1162	1162	0
155	20241015	164000	22470166208	1162	1162	1162	1162	0
156	20241015	163900	22470166208	1162	1162	1162	1162	0
157	20241015	163800	22470166208	1162	1162	1162	1162	0
158	20241015	163700	22470166208	1162	1162	1162	1162	0
159	20241015	163600	22470166208	1162	1162	1162	1162	0
160	20241015	163500	22470166208	1162	1162	1162	1162	0
161	20241015	163400	22470166208	1162	1162	1162	1162	0
162	20241015	163300	22470166208	1162	1162	1162	1162	0
163	20241015	163200	22470166208	1162	1162	1162	1162	0
164	20241015	163100	22470166208	1162	1162	1162	1162	0
165	20241015	163000	22470166208	1162	1162	1162	1162	0
166	20241015	162900	22470166208	1162	1162	1162	1162	0
167	20241015	162800	22470166208	1162	1162	1162	1162	0
168	20241015	162700	22470166208	1162	1162	1162	1162	0
169	20241015	162600	22470166208	1162	1162	1162	1162	0
170	20241015	162500	22470166208	1162	1162	1162	1162	0
171	20241015	162400	22470166208	1162	1162	1162	1162	0
172	20241015	162300	22470166208	1162	1162	1162	1162	0
173	20241015	162200	22470166208	1162	1162	1162	1162	0
174	20241015	162100	22470166208	1162	1162	1162	1162	0
175	20241015	162000	22470166208	1162	1162	1162	1162	0
176	20241015	161900	22470166208	1162	1162	1162	1162	0
177	20241015	161800	22470166208	1162	1162	1162	1162	0
178	20241015	161700	22470166208	1162	1162	1162	1162	0
179	20241015	161600	22470166208	1162	1162	1162	1162	0
180	20241015	161500	22470166208	1162	1162	1162	1162	0
181	20241015	161400	22470166208	1162	1162	1162	1162	0
182	20241015	161300	22470166208	1162	1162	1162	1162	153430
183	20241015	161200	22470166208	1162	1162	1162	1162	0
184	20241015	161100	22470166208	1162	1162	1162	1162	0
185	20241015	161000	22470166208	1162	1162	1162	1162	0
186	20241015	160900	22470166208	1162	1162	1162	1162	0
187	20241015	160800	22470166208	1162	1162	1162	1162	0
188	20241015	160700	22470166208	1162	1162	1162	1162	0
189	20241015	160600	22470166208	1162	1162	1162	1162	0
190	20241015	160500	22470166208	1162	1162	1162	1162	0
191	20241015	160400	22470166208	1162	1162	1162	1162	0
192	20241015	160300	22470166208	1162	1162	1162	1162	0
193	20241015	160200	22470166208	1162	1162	1162	1162	0
194	20241015	160100	22470166208	1162	1162	1162	1162	0
195	20241015	160000	22470166208	1162	1162	1162	1162	0
196	20241015	155900	22470166208	1162	1162	1162	1162	0
197	20241015	155800	22470166208	1162	1162	1162	1162	0
198	20241015	155700	22470166208	1162	1162	1162	1162	0
199	20241015	155600	22470166208	1162	1162	1162	1162	0
200	20241015	155500	22470166208	1162	1162	1162	1162	0
201	20241015	155400	22470166208	1162	1162	1162	1162	0
202	20241015	155300	22470166208	1162	1162	1162	1162	0
203	20241015	155200	22470166208	1162	1162	1162	1162	0
204	20241015	155100	22470166208	1162	1162	1162	1162	0
205	20241015	155000	22470166208	1162	1162	1162	1162	0
206	20241015	154900	22470166208	1162	1162	1162	1162	0
207	20241015	154800	22470166208	1162	1162	1162	1162	0
208	20241015	154700	22470166208	1162	1162	1162	1162	0
209	20241015	154600	22470166208	1162	1162	1162	1162	0
210	20241015	154500	22470166208	1162	1162	1162	1162	0
211	20241015	154400	22470166208	1162	1162	1162	1162	0
212	20241015	154300	22470166208	1162	1162	1162	1162	153430
213	20241015	154200	22470166208	1162	1162	1162	1162	0
214	20241015	154100	22470166208	1162	1162	1162	1162	0
215	20241015	154000	22470166208	1162	1162	1162	1162	0
216	20241015	153900	22470166208	1162	1162	1162	1162	0
217	20241015	153800	22470166208	1162	1162	1162	1162	0
218	20241015	153700	22470166208	1162	1162	1162	1162	0
219	20241015	153600	22470166208	1162	1162	1162	1162	0
220	20241015	153500	22470166208	1162	1162	1162	1162	0
221	20241015	153400	22470166208	1162	1162	1162	1162	0
222	20241015	153300	22470166208	1162	1162	1162	1162	0
223	20241015	153200	22470166208	1162	1162	1162	1162	0
224	20241015	153100	22470166208	1162	1162	1162	1162	0
225	20241015	153000	22470166208	1162	1162	1162	1162	153430
226	20241015	152900	22291880548	1150	1150	1150	1150	0
227	20241015	152800	22291880548	1150	1150	1150	1150	0
228	20241015	152700	22291880548	1150	1150	1150	1150	0
229	20241015	152600	22291880548	1150	1150	1150	1150	0
230	20241015	152500	22291880548	1150	1150	1150	1150	0
231	20241015	152400	22291880548	1150	1150	1150	1150	0
232	20241015	152300	22291880548	1150	1150	1150	1150	0
233	20241015	152200	22291880548	1150	1150	1150	1150	0
234	20241015	152100	22291880548	1150	1150	1150	1150	0
235	20241015	152000	22291880548	1150	1150	1150	1150	0
236	20241015	151900	22291880548	1150	1148	1150	1144	28559
237	20241015	151800	22259151769	1148	1147	1148	1144	16675
238	20241015	151700	22240049211	1146	1149	1149	1146	15135
239	20241015	151600	22222680991	1149	1152	1152	1149	21479
240	20241015	151500	22197966456	1152	1151	1152	1151	11432
241	20241015	151400	22184800197	1152	1148	1152	1148	6692
242	20241015	151300	22177099633	1148	1149	1151	1148	20572
243	20241015	151200	22153459021	1150	1151	1152	1150	8558
244	20241015	151100	22143613842	1151	1151	1153	1150	10717
245	20241015	151000	22131278885	1152	1152	1153	1152	10193
246	20241015	150900	22119534102	1152	1152	1153	1151	9914
247	20241015	150800	22108114397	1153	1149	1153	1148	7306
248	20241015	150700	22099710570	1148	1147	1149	1146	5983
249	20241015	150600	22092847742	1146	1147	1147	1146	4938
250	20241015	150500	22087187565	1147	1147	1147	1146	4379
251	20241015	150400	22082167377	1147	1145	1147	1145	16644
252	20241015	150300	22063103985	1145	1148	1148	1145	10776
253	20241015	150200	22050744443	1148	1149	1149	1147	11044
254	20241015	150100	22038065100	1149	1149	1149	1148	3160
255	20241015	150000	22034434391	1149	1149	1150	1147	8363
256	20241015	145900	22024831352	1149	1149	1150	1147	6309
257	20241015	145800	22017586610	1149	1150	1150	1149	1346
258	20241015	145700	22016039297	1150	1148	1150	1147	18401
259	20241015	145600	21994914842	1146	1146	1148	1146	9150
260	20241015	145500	21984416698	1146	1147	1147	1145	7056
261	20241015	145400	21976326178	1148	1146	1150	1146	4252
262	20241015	145300	21971441576	1145	1144	1145	1144	2048
263	20241015	145200	21969096716	1144	1143	1144	1143	7613
264	20241015	145100	21960388445	1143	1142	1146	1142	3069
265	20241015	145000	21956877752	1142	1144	1144	1142	2715
266	20241015	144900	21953774372	1144	1146	1147	1144	8010
267	20241015	144800	21944605760	1147	1141	1147	1140	2593
268	20241015	144700	21941637370	1143	1141	1143	1140	8518
269	20241015	144600	21931918140	1140	1146	1148	1139	5911
270	20241015	144500	21925155627	1147	1148	1148	1143	7398
271	20241015	144400	21916690189	1148	1139	1148	1139	14925
272	20241015	144300	21899643762	1141	1141	1144	1140	33553
273	20241015	144200	21861338851	1141	1141	1144	1141	4190
274	20241015	144100	21856554483	1141	1144	1146	1140	9842
275	20241015	144000	21845300496	1144	1142	1147	1142	317
276	20241015	143900	21844938164	1148	1141	1148	1141	6538
277	20241015	143800	21837452506	1140	1137	1141	1136	5483
278	20241015	143700	21831206976	1137	1133	1137	1131	16454
279	20241015	143600	21812566804	1133	1134	1137	1132	19022
280	20241015	143500	21791012008	1134	1137	1139	1132	25958
281	20241015	143400	21761552343	1137	1134	1138	1133	13344
282	20241015	143300	21746409815	1132	1142	1142	1132	42820
283	20241015	143200	21697727875	1142	1144	1146	1140	12563
284	20241015	143100	21683370669	1145	1144	1147	1142	33742
285	20241015	143000	21644790108	1144	1144	1145	1143	49174
286	20241015	142900	21588551263	1144	1150	1150	1143	31519
287	20241015	142800	21552445873	1149	1151	1151	1149	15696
288	20241015	142700	21534396687	1151	1150	1152	1147	29747
289	20241015	142600	21500174961	1150	1156	1156	1150	35312
290	20241015	142500	21459475767	1156	1157	1160	1155	14499
291	20241015	142400	21442720074	1156	1163	1164	1154	33866
292	20241015	142300	21403471649	1163	1162	1164	1161	2732
293	20241015	142200	21400294637	1162	1160	1162	1159	839
294	20241015	142100	21399320453	1160	1161	1161	1159	2529
295	20241015	142000	21396387015	1159	1161	1162	1157	16757
296	20241015	141900	21376958836	1162	1160	1163	1159	963
297	20241015	141800	21375841681	1160	1162	1162	1159	12035
298	20241015	141700	21361877707	1163	1164	1165	1161	4538
299	20241015	141600	21356600863	1163	1162	1165	1162	8900
300	20241015	141500	21346248356	1162	1159	1162	1158	4022
301	20241015	141400	21341585610	1158	1159	1159	1157	8450
302	20241015	141300	21331803720	1159	1158	1159	1156	11580
303	20241015	141200	21318403637	1158	1157	1158	1156	4248
304	20241015	141100	21313490746	1157	1155	1157	1152	8362
305	20241015	141000	21303842763	1157	1157	1157	1154	9547
306	20241015	140900	21292811412	1157	1155	1159	1155	5822
307	20241015	140800	21286074601	1155	1150	1156	1149	12329
308	20241015	140700	21271886043	1150	1158	1158	1145	82800
309	20241015	140600	21176584353	1158	1164	1165	1155	39086
310	20241015	140500	21131233907	1165	1167	1167	1164	10677
311	20241015	140400	21118791471	1167	1168	1169	1167	4427
312	20241015	140300	21113622791	1168	1169	1170	1168	4471
313	20241015	140200	21108397067	1169	1170	1171	1169	8968
314	20241015	140100	21097906980	1171	1171	1174	1169	8587
315	20241015	140000	21087853125	1170	1174	1174	1170	3970
316	20241015	135900	21083203311	1169	1168	1174	1167	6409
317	20241015	135800	21075713724	1168	1169	1171	1168	3467
318	20241015	135700	21071656841	1169	1173	1175	1166	37628
319	20241015	135600	21027644183	1175	1175	1175	1172	5551
320	20241015	135500	21021133766	1175	1172	1175	1172	555
321	20241015	135400	21020483147	1172	1174	1175	1171	17944
322	20241015	135300	20999445936	1174	1174	1174	1172	2865
323	20241015	135200	20996084666	1175	1172	1175	1172	814
324	20241015	135100	20995130594	1173	1175	1175	1172	5422
325	20241015	135000	20988770177	1175	1175	1175	1172	23033
326	20241015	134900	20961733958	1175	1177	1179	1175	4160
327	20241015	134800	20956839206	1177	1179	1179	1177	3527
328	20241015	134700	20952682655	1179	1181	1181	1179	4246
329	20241015	134600	20947670514	1179	1182	1182	1178	10266
330	20241015	134500	20935555798	1181	1181	1183	1181	203
331	20241015	134400	20935315898	1181	1181	1182	1181	2248
332	20241015	134300	20932661008	1182	1183	1183	1181	3175
333	20241015	134200	20928909207	1183	1184	1184	1181	433
334	20241015	134100	20928397398	1184	1181	1184	1181	5398
335	20241015	134000	20922012517	1181	1180	1182	1180	2829
336	20241015	133900	20918673535	1180	1176	1183	1175	15430
337	20241015	133800	20900514650	1176	1178	1178	1176	15550
338	20241015	133700	20882221482	1178	1177	1178	1176	3676
339	20241015	133600	20877891256	1178	1176	1178	1175	5679
340	20241015	133500	20871215221	1176	1176	1176	1175	5782
341	20241015	133400	20864415609	1176	1176	1177	1176	6998
342	20241015	133300	20856184105	1176	1176	1177	1176	210
343	20241015	133200	20855936950	1176	1176	1178	1176	3096
344	20241015	133100	20852295952	1176	1179	1179	1175	21594
345	20241015	133000	20826890898	1179	1178	1180	1176	10150
346	20241015	132900	20814949309	1178	1179	1181	1177	8995
347	20241015	132800	20804351829	1181	1178	1182	1177	2899
348	20241015	132700	20800936674	1178	1178	1181	1178	1959
349	20241015	132600	20798628927	1178	1177	1178	1177	9876
350	20241015	132500	20787003411	1177	1179	1179	1177	17751
351	20241015	132400	20766099466	1178	1180	1180	1178	656
352	20241015	132300	20765326097	1180	1182	1182	1178	1266
353	20241015	132200	20763833578	1178	1182	1183	1178	23594
354	20241015	132100	20736013956	1182	1184	1184	1182	785
355	20241015	132000	20735085051	1184	1184	1187	1184	3826
356	20241015	131900	20730548508	1184	1182	1184	1182	1444
357	20241015	131800	20728841682	1182	1182	1182	1181	4623
358	20241015	131700	20723378296	1182	1181	1182	1181	1942
359	20241015	131600	20721084774	1181	1182	1182	1180	6231
360	20241015	131500	20713725015	1181	1181	1181	1180	8979
361	20241015	131400	20703127630	1181	1180	1181	1179	4056
362	20241015	131300	20698344108	1180	1181	1182	1179	26535
363	20241015	131200	20667035227	1180	1181	1182	1180	13442
364	20241015	131100	20651169305	1181	1183	1184	1181	6160
365	20241015	131000	20643884068	1183	1187	1187	1183	3946
366	20241015	130900	20639208923	1186	1185	1186	1183	1259
367	20241015	130800	20637718208	1187	1187	1187	1183	3908
368	20241015	130700	20633083312	1187	1181	1187	1181	1714
369	20241015	130600	20631057629	1182	1183	1183	1181	8195
370	20241015	130500	20621370903	1188	1189	1191	1183	2866
371	20241015	130400	20617965022	1189	1187	1189	1182	13143
372	20241015	130300	20602389755	1187	1184	1187	1184	4113
373	20241015	130200	20597515180	1183	1183	1186	1181	5869
374	20241015	130100	20590573619	1182	1186	1186	1181	21588
375	20241015	130000	20565043149	1186	1186	1187	1184	3533
376	20241015	125900	20560858487	1185	1184	1185	1184	4555
377	20241015	125800	20555461269	1184	1185	1185	1184	6845
378	20241015	125700	20547355803	1184	1185	1185	1184	4819
379	20241015	125600	20541648128	1185	1188	1188	1184	12062
380	20241015	125500	20527345632	1188	1191	1191	1188	22931
381	20241015	125400	20500075616	1190	1195	1195	1190	6671
382	20241015	125300	20492123316	1195	1196	1196	1195	1226
383	20241015	125200	20490657592	1195	1195	1196	1195	392
384	20241015	125100	20490188813	1195	1195	1196	1194	1150
385	20241015	125000	20488814473	1195	1193	1195	1193	6199
386	20241015	124900	20481413982	1194	1195	1196	1194	4643
387	20241015	124800	20475866373	1195	1194	1195	1194	4348
388	20241015	124700	20470672546	1195	1195	1195	1194	2440
389	20241015	124600	20467756853	1195	1197	1197	1194	3080
390	20241015	124500	20464077571	1196	1196	1196	1195	1677
391	20241015	124400	20462072549	1196	1197	1197	1194	299
392	20241015	124300	20461714650	1193	1196	1196	1192	5731
393	20241015	124200	20454880471	1192	1198	1198	1192	2093
394	20241015	124100	20452385589	1198	1197	1198	1194	611
395	20241015	124000	20451654356	1191	1191	1192	1190	3436
396	20241015	123900	20447562107	1198	1196	1198	1190	14404
397	20241015	123800	20430366802	1196	1197	1197	1196	4975
398	20241015	123700	20424412146	1197	1195	1197	1195	2943
399	20241015	123600	20420894821	1194	1194	1195	1194	233
400	20241015	123500	20420616617	1191	1193	1193	1190	5273
401	20241015	123400	20414334684	1193	1192	1193	1191	8069
402	20241015	123300	20404719836	1191	1196	1196	1191	8197
403	20241015	123200	20394942448	1196	1200	1200	1195	5707
404	20241015	123100	20388106973	1200	1203	1203	1200	10076
405	20241015	123000	20376005034	1203	1203	1204	1201	7671
406	20241015	122900	20366780247	1203	1199	1204	1199	14368
407	20241015	122800	20349516545	1199	1197	1200	1196	10720
408	20241015	122700	20336675031	1197	1184	1197	1184	11157
409	20241015	122600	20323355547	1184	1184	1185	1183	4028
410	20241015	122500	20318585082	1183	1185	1185	1183	8271
411	20241015	122400	20308786495	1185	1185	1187	1184	8422
412	20241015	122300	20298806857	1185	1185	1187	1184	2397
413	20241015	122200	20295966519	1186	1182	1188	1180	10662
414	20241015	122100	20283358805	1182	1180	1182	1180	10360
415	20241015	122000	20271128902	1180	1184	1185	1180	27336
416	20241015	121900	20238821311	1184	1187	1189	1184	15832
417	20241015	121800	20220034671	1187	1199	1199	1186	41666
418	20241015	121700	20170346120	1199	1200	1203	1199	2300
419	20241015	121600	20167587490	1203	1203	1203	1200	16
420	20241015	121500	20167568260	1203	1201	1203	1199	10366
421	20241015	121400	20155132545	1204	1207	1207	1204	1526
422	20241015	121300	20153294782	1207	1207	1207	1201	104
423	20241015	121200	20153169272	1207	1202	1209	1201	6188
424	20241015	121100	20145718201	1202	1204	1205	1202	4222
425	20241015	121000	20140642786	1205	1204	1205	1202	2345
426	20241015	120900	20137821048	1204	1205	1205	1204	583
427	20241015	120800	20137118747	1207	1207	1207	1204	2202
428	20241015	120700	20134462265	1207	1205	1207	1205	380
429	20241015	120600	20134003955	1205	1206	1206	1202	3547
430	20241015	120500	20129736095	1202	1206	1206	1202	342
431	20241015	120400	20129324786	1206	1200	1206	1200	1373
432	20241015	120300	20127671401	1200	1206	1206	1200	916
433	20241015	120200	20126572195	1200	1204	1206	1199	14067
434	20241015	120100	20109655768	1204	1206	1206	1204	1435
435	20241015	120000	20107926834	1206	1211	1212	1206	25829
436	20241015	115900	20076693203	1212	1207	1213	1207	28420
437	20241015	115800	20042292450	1207	1206	1207	1204	3176
438	20241015	115700	20038464753	1205	1204	1208	1204	4739
439	20241015	115600	20032748407	1204	1203	1204	1202	4105
440	20241015	115500	20027809762	1204	1204	1204	1201	5528
441	20241015	115400	20021165701	1204	1204	1206	1203	6438
442	20241015	115300	20013419176	1206	1208	1209	1204	11514
443	20241015	115200	19999520173	1209	1202	1209	1201	5720
444	20241015	115100	19992627730	1202	1202	1204	1202	2603
445	20241015	115000	19989495643	1203	1200	1203	1199	5797
446	20241015	114900	19982536096	1200	1198	1200	1197	2236
447	20241015	114800	19979859132	1200	1197	1200	1197	3072
448	20241015	114700	19976181906	1197	1200	1200	1196	1939
449	20241015	114600	19973861197	1197	1200	1200	1197	727
450	20241015	114500	19972990576	1200	1197	1200	1196	2882
451	20241015	114400	19969539123	1196	1197	1200	1192	15761
452	20241015	114300	19950706350	1200	1201	1201	1197	1695
453	20241015	114200	19948673883	1201	1203	1203	1200	807
454	20241015	114100	19947705059	1203	1201	1203	1194	7839
455	20241015	114000	19938302844	1203	1202	1204	1190	23106
456	20241015	113900	19910685397	1203	1204	1204	1201	1053
457	20241015	113800	19909419994	1204	1201	1204	1198	10058
458	20241015	113700	19897350364	1202	1202	1204	1201	6437
459	20241015	113600	19889617585	1202	1205	1205	1202	9717
460	20241015	113500	19877923462	1205	1206	1208	1205	6486
461	20241015	113400	19870103553	1206	1209	1209	1206	4544
462	20241015	113300	19864620149	1209	1209	1210	1207	6730
463	20241015	113200	19856484164	1209	1210	1212	1209	20762
464	20241015	113100	19831368612	1210	1208	1214	1201	32397
465	20241015	113000	19792245161	1210	1203	1211	1203	20190
466	20241015	112900	19767842427	1203	1201	1203	1201	4200
467	20241015	112800	19762793558	1201	1200	1202	1200	7999
468	20241015	112700	19753183761	1200	1202	1202	1199	9069
469	20241015	112600	19742307718	1199	1197	1202	1197	10292
470	20241015	112500	19729972200	1197	1203	1203	1197	30663
471	20241015	112400	19693204933	1203	1204	1205	1203	2075
472	20241015	112300	19690705088	1204	1204	1205	1202	1563
473	20241015	112200	19688822503	1204	1199	1204	1196	2656
474	20241015	112100	19685641077	1199	1204	1204	1195	28675
475	20241015	112000	19651234944	1204	1208	1208	1202	19041
476	20241015	111900	19628274275	1202	1210	1210	1202	22627
477	20241015	111800	19600962291	1210	1202	1213	1202	43285
478	20241015	111700	19548620346	1204	1202	1204	1199	39913
479	20241015	111600	19500679090	1202	1201	1204	1199	32429
480	20241015	111500	19461701484	1202	1196	1202	1195	52698
481	20241015	111400	19398517768	1195	1190	1196	1190	6362
482	20241015	111300	19390927670	1189	1194	1196	1188	24059
483	20241015	111200	19362230615	1195	1195	1196	1192	24432
484	20241015	111100	19333042279	1194	1187	1197	1187	40296
485	20241015	111000	19284966616	1187	1182	1187	1182	14996
486	20241015	110900	19267217377	1183	1183	1183	1179	18365
487	20241015	110800	19245508376	1183	1183	1189	1181	8023
488	20241015	110700	19236020628	1189	1183	1189	1181	11923
489	20241015	110600	19221901811	1183	1183	1184	1181	8783
490	20241015	110500	19211521405	1184	1184	1184	1181	8853
491	20241015	110400	19201049556	1184	1182	1184	1182	6024
492	20241015	110300	19193921756	1182	1184	1185	1181	1573
493	20241015	110200	19192059953	1184	1184	1191	1184	10280
494	20241015	110100	19179864624	1184	1180	1185	1178	22952
495	20241015	110000	19152754606	1180	1180	1182	1180	6635
496	20241015	105900	19144922651	1180	1178	1180	1178	12033
497	20241015	105800	19130731065	1179	1179	1180	1177	28534
498	20241015	105700	19097109636	1179	1180	1183	1178	41924
499	20241015	105600	19047689337	1179	1180	1180	1179	17103
500	20241015	105500	19027521745	1180	1180	1184	1179	28558
501	20241015	105400	18993817513	1180	1180	1184	1179	13885
502	20241015	105300	18977431333	1180	1181	1185	1179	29780
503	20241015	105200	18942266362	1181	1188	1190	1180	45980
504	20241015	105100	18887660362	1189	1186	1191	1179	45741
505	20241015	105000	18833514557	1185	1184	1190	1183	27165
506	20241015	104900	18801306400	1185	1183	1192	1182	54822
507	20241015	104800	18736288303	1182	1171	1183	1170	77495
508	20241015	104700	18644985173	1170	1190	1190	1170	166509
509	20241015	104600	18448386114	1190	1194	1197	1189	21617
510	20241015	104500	18422613758	1194	1195	1196	1192	26565
511	20241015	104400	18390878964	1195	1190	1195	1189	53084
512	20241015	104300	18327659249	1187	1187	1187	1187	0
513	20241015	104200	18327659249	1187	1206	1206	1187	156790
514	20241015	104100	18139902840	1206	1207	1207	1205	15219
515	20241015	104000	18121555096	1206	1209	1210	1206	38716
516	20241015	103900	18074785498	1210	1213	1213	1210	28391
517	20241015	103800	18040398928	1213	1213	1213	1211	21375
518	20241015	103700	18014475489	1213	1217	1217	1212	40510
519	20241015	103600	17965289055	1217	1218	1218	1216	5588
520	20241015	103500	17958491996	1218	1216	1219	1216	9343
521	20241015	103400	17947128588	1216	1216	1219	1215	2348
522	20241015	103300	17944273781	1216	1220	1220	1215	10281
523	20241015	103200	17931756934	1219	1221	1221	1218	8461
524	20241015	103100	17921437100	1221	1220	1223	1220	4466
525	20241015	103000	17915981585	1220	1221	1223	1219	7232
526	20241015	102900	17907153331	1221	1221	1224	1218	8231
527	20241015	102800	17897102827	1220	1216	1224	1216	11836
528	20241015	102700	17882669553	1215	1216	1216	1214	11381
529	20241015	102600	17868844605	1216	1217	1218	1212	18172
530	20241015	102500	17846774663	1217	1215	1219	1213	7443
531	20241015	102400	17837724605	1219	1225	1225	1213	17761
532	20241015	102300	17816027360	1223	1223	1232	1220	66565
533	20241015	102200	17734278815	1224	1215	1224	1214	52344
534	20241015	102100	17670387461	1214	1212	1214	1210	11625
535	20241015	102000	17656298300	1212	1212	1212	1211	4028
536	20241015	101900	17651416812	1212	1213	1216	1205	71970
537	20241015	101800	17564355910	1213	1210	1216	1209	12880
538	20241015	101700	17548717875	1210	1205	1213	1203	32115
539	20241015	101600	17509989856	1205	1212	1212	1204	57357
540	20241015	101500	17440696186	1212	1216	1216	1212	13639
541	20241015	101400	17424149997	1215	1219	1221	1213	22337
542	20241015	101300	17396977942	1218	1221	1221	1218	9919
543	20241015	101200	17384887291	1220	1220	1223	1219	20248
544	20241015	101100	17360158746	1220	1218	1220	1217	4975
545	20241015	101000	17354097630	1217	1215	1220	1215	12518
546	20241015	100900	17338845395	1215	1213	1215	1212	10883
547	20241015	100800	17325635090	1213	1214	1216	1211	12413
548	20241015	100700	17310578079	1211	1215	1223	1209	29250
549	20241015	100600	17275146958	1213	1219	1224	1212	17778
550	20241015	100500	17253497485	1219	1230	1230	1218	15523
551	20241015	100400	17234494330	1221	1215	1232	1210	85444
552	20241015	100300	17130419872	1213	1217	1222	1213	36508
553	20241015	100200	17086067456	1216	1217	1220	1216	7086
554	20241015	100100	17077436638	1217	1219	1219	1214	22269
555	20241015	100000	17050338279	1219	1221	1223	1214	40087
556	20241015	095900	17001387389	1210	1213	1222	1210	35232
557	20241015	095800	16958516473	1210	1208	1213	1202	55192
558	20241015	095700	16892009516	1209	1211	1215	1206	63907
559	20241015	095600	16814756453	1211	1216	1218	1210	81685
560	20241015	095500	16715716284	1216	1218	1221	1213	38966
561	20241015	095400	16668316120	1221	1227	1231	1218	34352
562	20241015	095300	16626219250	1231	1212	1233	1209	76278
563	20241015	095200	16533392240	1212	1231	1231	1203	201389
564	20241015	095100	16288838110	1227	1242	1242	1227	144233
565	20241015	095000	16110953140	1241	1246	1248	1241	32662
566	20241015	094900	16070349044	1246	1247	1254	1245	22279
567	20241015	094800	16042577667	1247	1258	1258	1245	41482
568	20241015	094700	15990804285	1259	1266	1267	1245	73244
569	20241015	094600	15898702064	1266	1264	1272	1264	21984
570	20241015	094500	15870855900	1263	1265	1265	1258	21003
571	20241015	094400	15844350073	1265	1270	1271	1264	21510
572	20241015	094300	15817080282	1270	1273	1276	1265	68851
573	20241015	094200	15729423574	1273	1265	1273	1262	44684
574	20241015	094100	15672835103	1264	1260	1264	1258	19178
575	20241015	094000	15648662829	1259	1257	1262	1257	14034
576	20241015	093900	15630981113	1257	1257	1273	1254	61461
577	20241015	093800	15553265422	1260	1252	1260	1252	26723
578	20241015	093700	15519710706	1254	1249	1257	1248	14602
579	20241015	093600	15501438816	1249	1263	1267	1244	42940
580	20241015	093500	15447550418	1266	1264	1271	1262	75231
581	20241015	093400	15352276171	1264	1253	1264	1251	72261
582	20241015	093300	15261403576	1253	1236	1260	1234	91855
583	20241015	093200	15146852311	1235	1241	1241	1235	73211
584	20241015	093100	15056251268	1240	1245	1246	1239	51999
585	20241015	093000	14991619112	1245	1248	1250	1243	41044
586	20241015	092900	14940419944	1250	1239	1250	1238	49585
587	20241015	092800	14878752840	1239	1243	1248	1239	28532
588	20241015	092700	14843270870	1246	1250	1251	1238	75617
589	20241015	092600	14749363090	1249	1255	1257	1249	51091
590	20241015	092500	14685360429	1254	1249	1260	1249	59060
591	20241015	092400	14611306500	1249	1242	1250	1241	22506
592	20241015	092300	14583279267	1241	1243	1250	1236	95096
593	20241015	092200	14465331452	1243	1240	1262	1235	164216
594	20241015	092100	14260454131	1236	1276	1278	1223	312333
595	20241015	092000	13870245220	1276	1265	1276	1258	179264
596	20241015	091900	13643443178	1265	1287	1287	1260	246342
597	20241015	091800	13329784173	1287	1282	1290	1280	146728
598	20241015	091700	13141470173	1281	1305	1305	1275	319137
599	20241015	091600	12731549230	1300	1317	1317	1300	204616
600	20241015	091500	12463374489	1317	1318	1320	1316	107621
601	20241015	091400	12321658164	1318	1307	1321	1303	123801
602	20241015	091300	12158751448	1307	1319	1331	1300	304709
603	20241015	091200	11758185728	1319	1340	1350	1319	301254
604	20241015	091100	11356481997	1334	1372	1372	1320	642805
605	20241015	091000	10488618208	1370	1381	1385	1366	559962
606	20241015	090900	9720427214	1381	1368	1395	1365	1065159
607	20241015	090800	8249755631	1368	1374	1396	1347	1631626
608	20241015	090700	6002071846	1370	1348	1385	1329	1226917
609	20241015	090600	4332366831	1342	1312	1350	1312	566273
610	20241015	090500	3577446575	1311	1319	1320	1302	93720
611	20241015	090400	3454763873	1318	1327	1330	1307	183512
612	20241015	090300	3213351723	1326	1334	1340	1319	350147
613	20241015	090200	2747309969	1336	1299	1336	1290	245470
614	20241015	090100	2426517227	1301	1303	1320	1296	427664
615	20241015	090000	1868997465	1308	1318	1341	1303	1414106