KissMeData/067290/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	231458706	1692	1692	1692	1692	448
3	20241011	194600	231458706	1692	1692	1692	1692	0
4	20241011	194500	231458706	1692	1692	1692	1692	0
5	20241011	194400	231458706	1692	1692	1692	1692	0
6	20241011	194300	231458706	1692	1692	1692	1692	0
7	20241011	194200	231458706	1692	1692	1692	1692	0
8	20241011	194100	231458706	1692	1692	1692	1692	0
9	20241011	194000	231458706	1692	1692	1692	1692	0
10	20241011	193900	231458706	1692	1692	1692	1692	0
11	20241011	193800	231458706	1692	1692	1692	1692	0
12	20241011	193700	231458706	1692	1692	1692	1692	0
13	20241011	193600	231458706	1692	1692	1692	1692	0
14	20241011	193500	231458706	1692	1692	1692	1692	0
15	20241011	193400	231458706	1692	1692	1692	1692	0
16	20241011	193300	231458706	1692	1692	1692	1692	0
17	20241011	193200	231458706	1692	1692	1692	1692	0
18	20241011	193100	231458706	1692	1692	1692	1692	0
19	20241011	193000	231458706	1692	1692	1692	1692	0
20	20241011	192900	231458706	1692	1692	1692	1692	0
21	20241011	192800	231458706	1692	1692	1692	1692	0
22	20241011	192700	231458706	1692	1692	1692	1692	0
23	20241011	192600	231458706	1692	1692	1692	1692	0
24	20241011	192500	231458706	1692	1692	1692	1692	0
25	20241011	192400	231458706	1692	1692	1692	1692	0
26	20241011	192300	231458706	1692	1692	1692	1692	0
27	20241011	192200	231458706	1692	1692	1692	1692	0
28	20241011	192100	231458706	1692	1692	1692	1692	0
29	20241011	192000	231458706	1692	1692	1692	1692	0
30	20241011	191900	231458706	1692	1692	1692	1692	0
31	20241011	191800	231458706	1692	1692	1692	1692	0
32	20241011	191700	231458706	1692	1692	1692	1692	448
33	20241011	191600	231458706	1692	1692	1692	1692	0
34	20241011	191500	231458706	1692	1692	1692	1692	0
35	20241011	191400	231458706	1692	1692	1692	1692	0
36	20241011	191300	231458706	1692	1692	1692	1692	0
37	20241011	191200	231458706	1692	1692	1692	1692	0
38	20241011	191100	231458706	1692	1692	1692	1692	0
39	20241011	191000	231458706	1692	1692	1692	1692	0
40	20241011	190900	231458706	1692	1692	1692	1692	0
41	20241011	190800	231458706	1692	1692	1692	1692	0
42	20241011	190700	231458706	1692	1692	1692	1692	0
43	20241011	190600	231458706	1692	1692	1692	1692	0
44	20241011	190500	231458706	1692	1692	1692	1692	0
45	20241011	190400	231458706	1692	1692	1692	1692	0
46	20241011	190300	231458706	1692	1692	1692	1692	0
47	20241011	190200	231458706	1692	1692	1692	1692	0
48	20241011	190100	231458706	1692	1692	1692	1692	0
49	20241011	190000	231458706	1692	1692	1692	1692	0
50	20241011	185900	231458706	1692	1692	1692	1692	0
51	20241011	185800	231458706	1692	1692	1692	1692	0
52	20241011	185700	231458706	1692	1692	1692	1692	0
53	20241011	185600	231458706	1692	1692	1692	1692	0
54	20241011	185500	231458706	1692	1692	1692	1692	0
55	20241011	185400	231458706	1692	1692	1692	1692	0
56	20241011	185300	231458706	1692	1692	1692	1692	0
57	20241011	185200	231458706	1692	1692	1692	1692	0
58	20241011	185100	231458706	1692	1692	1692	1692	0
59	20241011	185000	231458706	1692	1692	1692	1692	0
60	20241011	184900	231458706	1692	1692	1692	1692	0
61	20241011	184800	231458706	1692	1692	1692	1692	0
62	20241011	184700	231458706	1692	1692	1692	1692	448
63	20241011	184600	231458706	1692	1692	1692	1692	0
64	20241011	184500	231458706	1692	1692	1692	1692	0
65	20241011	184400	231458706	1692	1692	1692	1692	0
66	20241011	184300	231458706	1692	1692	1692	1692	0
67	20241011	184200	231458706	1692	1692	1692	1692	0
68	20241011	184100	231458706	1692	1692	1692	1692	0
69	20241011	184000	231458706	1692	1692	1692	1692	0
70	20241011	183900	231458706	1692	1692	1692	1692	0
71	20241011	183800	231458706	1692	1692	1692	1692	0
72	20241011	183700	231458706	1692	1692	1692	1692	0
73	20241011	183600	231458706	1692	1692	1692	1692	0
74	20241011	183500	231458706	1692	1692	1692	1692	0
75	20241011	183400	231458706	1692	1692	1692	1692	0
76	20241011	183300	231458706	1692	1692	1692	1692	0
77	20241011	183200	231458706	1692	1692	1692	1692	0
78	20241011	183100	231458706	1692	1692	1692	1692	0
79	20241011	183000	231458706	1692	1692	1692	1692	0
80	20241011	182900	231458706	1692	1692	1692	1692	0
81	20241011	182800	231458706	1692	1692	1692	1692	0
82	20241011	182700	231458706	1692	1692	1692	1692	0
83	20241011	182600	231458706	1692	1692	1692	1692	0
84	20241011	182500	231458706	1692	1692	1692	1692	0
85	20241011	182400	231458706	1692	1692	1692	1692	0
86	20241011	182300	231458706	1692	1692	1692	1692	0
87	20241011	182200	231458706	1692	1692	1692	1692	0
88	20241011	182100	231458706	1692	1692	1692	1692	0
89	20241011	182000	231458706	1692	1692	1692	1692	0
90	20241011	181900	231458706	1692	1692	1692	1692	0
91	20241011	181800	231458706	1692	1692	1692	1692	0
92	20241011	181700	231458706	1692	1692	1692	1692	448
93	20241011	181600	231458706	1692	1692	1692	1692	0
94	20241011	181500	231458706	1692	1692	1692	1692	0
95	20241011	181400	231458706	1692	1692	1692	1692	0
96	20241011	181300	231458706	1692	1692	1692	1692	0
97	20241011	181200	231458706	1692	1692	1692	1692	0
98	20241011	181100	231458706	1692	1692	1692	1692	0
99	20241011	181000	231458706	1692	1692	1692	1692	0
100	20241011	180900	231458706	1692	1692	1692	1692	0
101	20241011	180800	231458706	1692	1692	1692	1692	0
102	20241011	180700	231458706	1692	1692	1692	1692	0
103	20241011	180600	231458706	1692	1692	1692	1692	0
104	20241011	180500	231458706	1692	1692	1692	1692	0
105	20241011	180400	231458706	1692	1692	1692	1692	0
106	20241011	180300	231458706	1692	1692	1692	1692	0
107	20241011	180200	231458706	1692	1692	1692	1692	0
108	20241011	180100	231458706	1692	1692	1692	1692	0
109	20241011	180000	231458706	1692	1692	1692	1692	0
110	20241011	175900	231458706	1692	1692	1692	1692	0
111	20241011	175800	231458706	1692	1692	1692	1692	0
112	20241011	175700	231458706	1692	1692	1692	1692	0
113	20241011	175600	231458706	1692	1692	1692	1692	0
114	20241011	175500	231458706	1692	1692	1692	1692	0
115	20241011	175400	231458706	1692	1692	1692	1692	0
116	20241011	175300	231458706	1692	1692	1692	1692	0
117	20241011	175200	231458706	1692	1692	1692	1692	0
118	20241011	175100	231458706	1692	1692	1692	1692	0
119	20241011	175000	231458706	1692	1692	1692	1692	0
120	20241011	174900	231458706	1692	1692	1692	1692	0
121	20241011	174800	231458706	1692	1692	1692	1692	0
122	20241011	174700	231458706	1692	1692	1692	1692	448
123	20241011	174600	231458706	1692	1692	1692	1692	0
124	20241011	174500	231458706	1692	1692	1692	1692	0
125	20241011	174400	231458706	1692	1692	1692	1692	0
126	20241011	174300	231458706	1692	1692	1692	1692	0
127	20241011	174200	231458706	1692	1692	1692	1692	0
128	20241011	174100	231458706	1692	1692	1692	1692	0
129	20241011	174000	231458706	1692	1692	1692	1692	0
130	20241011	173900	231458706	1692	1692	1692	1692	0
131	20241011	173800	231458706	1692	1692	1692	1692	0
132	20241011	173700	231458706	1692	1692	1692	1692	0
133	20241011	173600	231458706	1692	1692	1692	1692	0
134	20241011	173500	231458706	1692	1692	1692	1692	0
135	20241011	173400	231458706	1692	1692	1692	1692	0
136	20241011	173300	231458706	1692	1692	1692	1692	0
137	20241011	173200	231458706	1692	1692	1692	1692	0
138	20241011	173100	231458706	1692	1692	1692	1692	0
139	20241011	173000	231458706	1692	1692	1692	1692	0
140	20241011	172900	231458706	1692	1692	1692	1692	0
141	20241011	172800	231458706	1692	1692	1692	1692	0
142	20241011	172700	231458706	1692	1692	1692	1692	0
143	20241011	172600	231458706	1692	1692	1692	1692	0
144	20241011	172500	231458706	1692	1692	1692	1692	0
145	20241011	172400	231458706	1692	1692	1692	1692	0
146	20241011	172300	231458706	1692	1692	1692	1692	0
147	20241011	172200	231458706	1692	1692	1692	1692	0
148	20241011	172100	231458706	1692	1692	1692	1692	0
149	20241011	172000	231458706	1692	1692	1692	1692	0
150	20241011	171900	231458706	1692	1692	1692	1692	0
151	20241011	171800	231458706	1692	1692	1692	1692	0
152	20241011	171700	231458706	1692	1692	1692	1692	448
153	20241011	171600	231458706	1692	1692	1692	1692	0
154	20241011	171500	231458706	1692	1692	1692	1692	0
155	20241011	171400	231458706	1692	1692	1692	1692	0
156	20241011	171300	231458706	1692	1692	1692	1692	0
157	20241011	171200	231458706	1692	1692	1692	1692	0
158	20241011	171100	231458706	1692	1692	1692	1692	0
159	20241011	171000	231458706	1692	1692	1692	1692	0
160	20241011	170900	231458706	1692	1692	1692	1692	0
161	20241011	170800	231458706	1692	1692	1692	1692	0
162	20241011	170700	231458706	1692	1692	1692	1692	0
163	20241011	170600	231458706	1692	1692	1692	1692	0
164	20241011	170500	231458706	1692	1692	1692	1692	0
165	20241011	170400	231458706	1692	1692	1692	1692	0
166	20241011	170300	231458706	1692	1692	1692	1692	0
167	20241011	170200	231458706	1692	1692	1692	1692	0
168	20241011	170100	231458706	1692	1692	1692	1692	0
169	20241011	170000	231458706	1692	1692	1692	1692	0
170	20241011	165900	231458706	1692	1692	1692	1692	0
171	20241011	165800	231458706	1692	1692	1692	1692	0
172	20241011	165700	231458706	1692	1692	1692	1692	0
173	20241011	165600	231458706	1692	1692	1692	1692	0
174	20241011	165500	231458706	1692	1692	1692	1692	0
175	20241011	165400	231458706	1692	1692	1692	1692	0
176	20241011	165300	231458706	1692	1692	1692	1692	0
177	20241011	165200	231458706	1692	1692	1692	1692	0
178	20241011	165100	231458706	1692	1692	1692	1692	0
179	20241011	165000	231458706	1692	1692	1692	1692	0
180	20241011	164900	231458706	1692	1692	1692	1692	0
181	20241011	164800	231458706	1692	1692	1692	1692	0
182	20241011	164700	231458706	1692	1692	1692	1692	448
183	20241011	164600	231458706	1692	1692	1692	1692	0
184	20241011	164500	231458706	1692	1692	1692	1692	0
185	20241011	164400	231458706	1692	1692	1692	1692	0
186	20241011	164300	231458706	1692	1692	1692	1692	0
187	20241011	164200	231458706	1692	1692	1692	1692	0
188	20241011	164100	231458706	1692	1692	1692	1692	0
189	20241011	164000	231458706	1692	1692	1692	1692	0
190	20241011	163900	231458706	1692	1692	1692	1692	0
191	20241011	163800	231458706	1692	1692	1692	1692	0
192	20241011	163700	231458706	1692	1692	1692	1692	0
193	20241011	163600	231458706	1692	1692	1692	1692	0
194	20241011	163500	231458706	1692	1692	1692	1692	0
195	20241011	163400	231458706	1692	1692	1692	1692	0
196	20241011	163300	231458706	1692	1692	1692	1692	0
197	20241011	163200	231458706	1692	1692	1692	1692	0
198	20241011	163100	231458706	1692	1692	1692	1692	0
199	20241011	163000	231458706	1692	1692	1692	1692	0
200	20241011	162900	231458706	1692	1692	1692	1692	0
201	20241011	162800	231458706	1692	1692	1692	1692	0
202	20241011	162700	231458706	1692	1692	1692	1692	0
203	20241011	162600	231458706	1692	1692	1692	1692	0
204	20241011	162500	231458706	1692	1692	1692	1692	0
205	20241011	162400	231458706	1692	1692	1692	1692	0
206	20241011	162300	231458706	1692	1692	1692	1692	0
207	20241011	162200	231458706	1692	1692	1692	1692	0
208	20241011	162100	231458706	1692	1692	1692	1692	0
209	20241011	162000	231458706	1692	1692	1692	1692	0
210	20241011	161900	231458706	1692	1692	1692	1692	0
211	20241011	161800	231458706	1692	1692	1692	1692	0
212	20241011	161700	231458706	1692	1692	1692	1692	448
213	20241011	161600	231458706	1692	1692	1692	1692	0
214	20241011	161500	231458706	1692	1692	1692	1692	0
215	20241011	161400	231458706	1692	1692	1692	1692	0
216	20241011	161300	231458706	1692	1692	1692	1692	0
217	20241011	161200	231458706	1692	1692	1692	1692	0
218	20241011	161100	231458706	1692	1692	1692	1692	0
219	20241011	161000	231458706	1692	1692	1692	1692	0
220	20241011	160900	231458706	1692	1692	1692	1692	0
221	20241011	160800	231458706	1692	1692	1692	1692	0
222	20241011	160700	231458706	1692	1692	1692	1692	0
223	20241011	160600	231458706	1692	1692	1692	1692	0
224	20241011	160500	231458706	1692	1692	1692	1692	0
225	20241011	160400	231458706	1692	1692	1692	1692	0
226	20241011	160300	231458706	1692	1692	1692	1692	0
227	20241011	160200	231458706	1692	1692	1692	1692	0
228	20241011	160100	231458706	1692	1692	1692	1692	0
229	20241011	160000	231458706	1692	1692	1692	1692	0
230	20241011	155900	231458706	1692	1692	1692	1692	0
231	20241011	155800	231458706	1692	1692	1692	1692	0
232	20241011	155700	231458706	1692	1692	1692	1692	0
233	20241011	155600	231458706	1692	1692	1692	1692	0
234	20241011	155500	231458706	1692	1692	1692	1692	0
235	20241011	155400	231458706	1692	1692	1692	1692	0
236	20241011	155300	231458706	1692	1692	1692	1692	0
237	20241011	155200	231458706	1692	1692	1692	1692	0
238	20241011	155100	231458706	1692	1692	1692	1692	0
239	20241011	155000	231458706	1692	1692	1692	1692	0
240	20241011	154900	231458706	1692	1692	1692	1692	0
241	20241011	154800	231458706	1692	1692	1692	1692	0
242	20241011	154700	231458706	1692	1692	1692	1692	448
243	20241011	154600	231458706	1692	1692	1692	1692	0
244	20241011	154500	231458706	1692	1692	1692	1692	0
245	20241011	154400	231458706	1692	1692	1692	1692	0
246	20241011	154300	231458706	1692	1692	1692	1692	0
247	20241011	154200	231458706	1692	1692	1692	1692	0
248	20241011	154100	231458706	1692	1692	1692	1692	0
249	20241011	154000	231458706	1692	1692	1692	1692	0
250	20241011	153900	231458706	1692	1692	1692	1692	0
251	20241011	153800	231458706	1692	1692	1692	1692	0
252	20241011	153700	231458706	1692	1692	1692	1692	0
253	20241011	153600	231458706	1692	1692	1692	1692	0
254	20241011	153500	231458706	1692	1692	1692	1692	0
255	20241011	153400	231458706	1692	1692	1692	1692	0
256	20241011	153300	231458706	1692	1692	1692	1692	0
257	20241011	153200	231458706	1692	1692	1692	1692	0
258	20241011	153100	231458706	1692	1692	1692	1692	0
259	20241011	153000	231458706	1692	1692	1692	1692	448
260	20241011	152900	230700690	1692	1692	1692	1692	0
261	20241011	152800	230700690	1692	1692	1692	1692	0
262	20241011	152700	230700690	1692	1692	1692	1692	0
263	20241011	152600	230700690	1692	1692	1692	1692	0
264	20241011	152500	230700690	1692	1692	1692	1692	0
265	20241011	152400	230700690	1692	1692	1692	1692	0
266	20241011	152300	230700690	1692	1692	1692	1692	0
267	20241011	152200	230700690	1692	1692	1692	1692	0
268	20241011	152100	230700690	1692	1692	1692	1692	0
269	20241011	152000	230700690	1692	1692	1692	1692	0
270	20241011	151900	230700690	1692	1688	1693	1688	726
271	20241011	151800	229474651	1689	1689	1689	1689	511
272	20241011	151700	228611572	1689	1689	1689	1689	125
273	20241011	151600	228400447	1688	1688	1689	1688	749
274	20241011	151500	227136132	1688	1688	1688	1688	126
275	20241011	151400	226923444	1688	1687	1688	1686	285
276	20241011	151300	226442714	1686	1686	1686	1686	38
277	20241011	151200	226378646	1686	1686	1686	1686	0
278	20241011	151100	226378646	1686	1687	1687	1685	2044
279	20241011	151000	222934444	1688	1688	1688	1688	0
280	20241011	150900	222934444	1688	1688	1688	1688	57
281	20241011	150800	222838228	1689	1689	1689	1689	0
282	20241011	150700	222838228	1689	1688	1689	1688	130
283	20241011	150600	222618768	1689	1689	1689	1689	14
284	20241011	150500	222595122	1689	1689	1689	1689	1
285	20241011	150400	222593433	1688	1689	1689	1688	1400
286	20241011	150300	220229933	1689	1691	1691	1689	555
287	20241011	150200	219292534	1691	1692	1693	1691	25
288	20241011	150100	219250235	1693	1693	1693	1692	4
289	20241011	150000	219243465	1689	1689	1689	1689	0
290	20241011	145900	219243465	1689	1689	1689	1689	115
291	20241011	145800	219049230	1694	1689	1694	1689	1935
292	20241011	145700	215781008	1691	1692	1692	1691	802
293	20241011	145600	214424825	1691	1692	1692	1691	81
294	20241011	145500	214287853	1693	1693	1693	1693	1
295	20241011	145400	214286160	1692	1692	1692	1692	0
296	20241011	145300	214286160	1692	1694	1694	1692	582
297	20241011	145200	213300294	1694	1692	1694	1692	494
298	20241011	145100	212464420	1692	1691	1692	1691	785
299	20241011	145000	211136983	1691	1690	1691	1690	32
300	20241011	144900	211082902	1689	1690	1690	1689	8
301	20241011	144800	211069389	1690	1689	1690	1689	935
302	20241011	144700	209490173	1690	1690	1690	1690	12
303	20241011	144600	209469893	1690	1691	1691	1690	61
304	20241011	144500	209366802	1692	1692	1692	1689	502
305	20241011	144400	208518913	1692	1692	1692	1692	0
306	20241011	144300	208518913	1692	1692	1692	1692	827
307	20241011	144200	207119629	1688	1689	1692	1688	1238
308	20241011	144100	205029834	1692	1692	1692	1692	1
309	20241011	144000	205028142	1688	1688	1692	1688	1133
310	20241011	143900	203115634	1688	1688	1688	1688	849
311	20241011	143800	201682522	1693	1693	1693	1693	0
312	20241011	143700	201682522	1693	1693	1693	1693	0
313	20241011	143600	201682522	1693	1693	1693	1693	0
314	20241011	143500	201682522	1693	1693	1693	1693	10
315	20241011	143400	201665592	1693	1693	1693	1693	0
316	20241011	143300	201665592	1693	1693	1693	1693	0
317	20241011	143200	201665592	1693	1691	1693	1691	8
318	20241011	143100	201652054	1691	1685	1693	1685	513
319	20241011	143000	200787628	1692	1692	1692	1691	3
320	20241011	142900	200782553	1691	1689	1691	1685	2632
321	20241011	142800	196345703	1691	1691	1691	1691	2
322	20241011	142700	196342321	1690	1690	1690	1690	280
323	20241011	142600	195869121	1693	1693	1693	1693	0
324	20241011	142500	195869121	1693	1693	1693	1693	0
325	20241011	142400	195869121	1693	1693	1693	1693	0
326	20241011	142300	195869121	1693	1693	1693	1693	0
327	20241011	142200	195869121	1693	1693	1693	1693	0
328	20241011	142100	195869121	1693	1692	1693	1691	1010
329	20241011	142000	194161202	1695	1695	1695	1695	0
330	20241011	141900	194161202	1695	1695	1695	1695	10
331	20241011	141800	194144252	1695	1695	1695	1695	0
332	20241011	141700	194144252	1695	1695	1695	1695	1
333	20241011	141600	194142557	1692	1692	1692	1692	540
334	20241011	141500	193228877	1696	1696	1696	1696	0
335	20241011	141400	193228877	1696	1696	1696	1696	2
336	20241011	141300	193225485	1696	1696	1696	1696	1
337	20241011	141200	193223789	1693	1692	1696	1692	214
338	20241011	141100	192861691	1693	1693	1693	1693	0
339	20241011	141000	192861691	1693	1693	1693	1693	1
340	20241011	140900	192859998	1693	1693	1693	1693	0
341	20241011	140800	192859998	1693	1693	1693	1693	0
342	20241011	140700	192859998	1693	1693	1693	1693	0
343	20241011	140600	192859998	1693	1693	1693	1693	0
344	20241011	140500	192859998	1693	1693	1693	1693	0
345	20241011	140400	192859998	1693	1693	1693	1693	0
346	20241011	140300	192859998	1693	1693	1693	1693	1000
347	20241011	140200	191166998	1693	1694	1695	1693	3
348	20241011	140100	191161916	1694	1691	1695	1691	7
349	20241011	140000	191150072	1696	1696	1696	1696	0
350	20241011	135900	191150072	1696	1696	1696	1696	0
351	20241011	135800	191150072	1696	1696	1696	1696	1
352	20241011	135700	191148376	1691	1694	1694	1691	1867
353	20241011	135600	187990198	1697	1697	1697	1697	0
354	20241011	135500	187990198	1697	1697	1697	1697	1
355	20241011	135400	187988501	1694	1694	1694	1694	1
356	20241011	135300	187986807	1698	1698	1698	1695	302
357	20241011	135200	187474911	1696	1697	1697	1696	506
358	20241011	135100	186616235	1698	1698	1698	1698	0
359	20241011	135000	186616235	1698	1698	1698	1698	0
360	20241011	134900	186616235	1698	1698	1698	1698	0
361	20241011	134800	186616235	1698	1698	1698	1698	1
362	20241011	134700	186614537	1698	1698	1698	1698	20
363	20241011	134600	186580577	1698	1697	1698	1697	239
364	20241011	134500	186174993	1698	1695	1698	1695	201
365	20241011	134400	185834295	1697	1697	1697	1697	0
366	20241011	134300	185834295	1697	1697	1697	1697	0
367	20241011	134200	185834295	1697	1697	1697	1697	500
368	20241011	134100	184985795	1698	1698	1698	1698	0
369	20241011	134000	184985795	1698	1698	1698	1698	1
370	20241011	133900	184984097	1694	1694	1694	1694	24
371	20241011	133800	184943441	1698	1698	1698	1698	0
372	20241011	133700	184943441	1698	1698	1698	1698	1
373	20241011	133600	184941743	1695	1698	1698	1695	5
374	20241011	133500	184933259	1696	1695	1696	1695	1704
375	20241011	133400	182043276	1696	1696	1696	1696	0
376	20241011	133300	182043276	1696	1695	1696	1695	1054
377	20241011	133200	180256693	1696	1696	1696	1696	0
378	20241011	133100	180256693	1696	1696	1696	1696	0
379	20241011	133000	180256693	1696	1695	1696	1695	1001
380	20241011	132900	178559997	1695	1695	1695	1695	0
381	20241011	132800	178559997	1695	1695	1695	1695	1
382	20241011	132700	178558302	1694	1694	1694	1694	2
383	20241011	132600	178554914	1695	1695	1695	1695	0
384	20241011	132500	178554914	1695	1695	1695	1695	30
385	20241011	132400	178504064	1692	1692	1695	1692	3
386	20241011	132300	178498985	1695	1692	1695	1691	886
387	20241011	132200	177000741	1693	1694	1695	1693	3
388	20241011	132100	176995659	1693	1695	1695	1693	3
389	20241011	132000	176990577	1692	1695	1695	1692	62
390	20241011	131900	176885670	1694	1694	1694	1694	0
391	20241011	131800	176885670	1694	1694	1694	1694	0
392	20241011	131700	176885670	1694	1694	1694	1694	0
393	20241011	131600	176885670	1694	1695	1695	1694	7
394	20241011	131500	176873811	1694	1694	1694	1694	670
395	20241011	131400	175738831	1694	1694	1694	1694	0
396	20241011	131300	175738831	1694	1694	1694	1694	1
397	20241011	131200	175737137	1692	1692	1692	1692	22
398	20241011	131100	175699913	1692	1691	1692	1691	48
399	20241011	131000	175618744	1692	1692	1692	1692	0
400	20241011	130900	175618744	1692	1692	1692	1692	20
401	20241011	130800	175584904	1692	1692	1692	1692	244
402	20241011	130700	175172056	1692	1692	1692	1692	5
403	20241011	130600	175163596	1692	1692	1692	1692	0
404	20241011	130500	175163596	1692	1692	1692	1692	0
405	20241011	130400	175163596	1692	1692	1692	1692	207
406	20241011	130300	174813352	1693	1693	1693	1693	0
407	20241011	130200	174813352	1693	1693	1693	1693	1
408	20241011	130100	174811659	1695	1695	1695	1695	0
409	20241011	130000	174811659	1695	1695	1695	1695	0
410	20241011	125900	174811659	1695	1695	1695	1695	0
411	20241011	125800	174811659	1695	1695	1695	1695	0
412	20241011	125700	174811659	1695	1695	1695	1695	0
413	20241011	125600	174811659	1695	1695	1695	1695	0
414	20241011	125500	174811659	1695	1695	1695	1695	0
415	20241011	125400	174811659	1695	1695	1695	1695	0
416	20241011	125300	174811659	1695	1695	1695	1695	0
417	20241011	125200	174811659	1695	1695	1695	1695	0
418	20241011	125100	174811659	1695	1695	1695	1695	1
419	20241011	125000	174809964	1695	1695	1695	1695	0
420	20241011	124900	174809964	1695	1695	1695	1695	0
421	20241011	124800	174809964	1695	1695	1695	1695	0
422	20241011	124700	174809964	1695	1695	1695	1695	1
423	20241011	124600	174808269	1686	1686	1686	1686	0
424	20241011	124500	174808269	1686	1686	1686	1686	500
425	20241011	124400	173965269	1695	1695	1695	1695	0
426	20241011	124300	173965269	1695	1695	1695	1695	0
427	20241011	124200	173965269	1695	1695	1695	1695	0
428	20241011	124100	173965269	1695	1695	1695	1695	0
429	20241011	124000	173965269	1695	1690	1695	1690	4
430	20241011	123900	173958504	1690	1683	1690	1682	1573
431	20241011	123800	171312664	1684	1684	1684	1684	0
432	20241011	123700	171312664	1684	1684	1685	1680	2202
433	20241011	123600	167612575	1686	1685	1686	1681	831
434	20241011	123500	166215234	1686	1686	1686	1686	1
435	20241011	123400	166213548	1686	1686	1686	1686	15
436	20241011	123300	166188258	1686	1686	1686	1686	2
437	20241011	123200	166184886	1687	1687	1687	1687	15
438	20241011	123100	166159581	1687	1687	1687	1687	10
439	20241011	123000	166142711	1689	1689	1689	1689	0
440	20241011	122900	166142711	1689	1689	1689	1689	0
441	20241011	122800	166142711	1689	1689	1689	1689	0
442	20241011	122700	166142711	1689	1689	1689	1689	0
443	20241011	122600	166142711	1689	1689	1689	1689	0
444	20241011	122500	166142711	1689	1689	1689	1689	1
445	20241011	122400	166141022	1681	1689	1689	1681	1875
446	20241011	122300	162985410	1689	1689	1689	1689	0
447	20241011	122200	162985410	1689	1689	1689	1689	0
448	20241011	122100	162985410	1689	1689	1689	1689	0
449	20241011	122000	162985410	1689	1689	1689	1689	0
450	20241011	121900	162985410	1689	1689	1689	1689	1
451	20241011	121800	162983721	1683	1684	1684	1683	89
452	20241011	121700	162833925	1689	1689	1689	1689	0
453	20241011	121600	162833925	1689	1689	1689	1689	1
454	20241011	121500	162832236	1684	1684	1684	1684	300
455	20241011	121400	162327036	1684	1685	1685	1684	51
456	20241011	121300	162241151	1684	1686	1686	1684	239
457	20241011	121200	161838631	1685	1685	1685	1685	600
458	20241011	121100	160827631	1690	1690	1690	1690	0
459	20241011	121000	160827631	1690	1690	1690	1690	0
460	20241011	120900	160827631	1690	1690	1690	1690	10
461	20241011	120800	160810731	1690	1690	1690	1690	0
462	20241011	120700	160810731	1690	1690	1690	1690	0
463	20241011	120600	160810731	1690	1690	1690	1690	0
464	20241011	120500	160810731	1690	1690	1690	1690	0
465	20241011	120400	160810731	1690	1685	1690	1685	227
466	20241011	120300	160428231	1685	1685	1685	1685	140
467	20241011	120200	160192331	1685	1685	1685	1685	0
468	20241011	120100	160192331	1685	1685	1685	1685	10
469	20241011	120000	160175481	1685	1685	1685	1685	797
470	20241011	115900	158832536	1690	1690	1690	1690	0
471	20241011	115800	158832536	1690	1690	1690	1690	0
472	20241011	115700	158832536	1690	1690	1690	1690	0
473	20241011	115600	158832536	1690	1690	1690	1690	0
474	20241011	115500	158832536	1690	1690	1690	1690	0
475	20241011	115400	158832536	1690	1690	1690	1690	0
476	20241011	115300	158832536	1690	1690	1690	1690	0
477	20241011	115200	158832536	1690	1689	1690	1685	304
478	20241011	115100	158320283	1689	1689	1689	1689	0
479	20241011	115000	158320283	1689	1690	1690	1684	1141
480	20241011	114900	156397228	1690	1690	1690	1686	603
481	20241011	114800	155380562	1686	1694	1694	1686	5303
482	20241011	114700	146419293	1699	1699	1699	1699	0
483	20241011	114600	146419293	1699	1699	1699	1699	0
484	20241011	114500	146419293	1699	1699	1699	1699	0
485	20241011	114400	146419293	1699	1699	1699	1699	0
486	20241011	114300	146419293	1699	1699	1699	1699	0
487	20241011	114200	146419293	1699	1699	1699	1699	0
488	20241011	114100	146419293	1699	1699	1699	1699	0
489	20241011	114000	146419293	1699	1699	1699	1699	0
490	20241011	113900	146419293	1699	1699	1699	1699	200
491	20241011	113800	146079493	1699	1699	1699	1699	1
492	20241011	113700	146077794	1693	1693	1693	1693	0
493	20241011	113600	146077794	1693	1699	1699	1693	54
494	20241011	113500	145986366	1693	1693	1693	1693	0
495	20241011	113400	145986366	1693	1693	1693	1693	778
496	20241011	113300	144669212	1699	1699	1699	1699	1
497	20241011	113200	144667513	1699	1693	1699	1693	4
498	20241011	113100	144660735	1700	1700	1700	1700	60
499	20241011	113000	144558735	1700	1691	1700	1691	1653
500	20241011	112900	141751928	1697	1697	1697	1697	935
501	20241011	112800	140165233	1691	1691	1691	1691	1462
502	20241011	112700	137692991	1697	1697	1697	1697	0
503	20241011	112600	137692991	1697	1697	1697	1697	0
504	20241011	112500	137692991	1697	1697	1697	1697	50
505	20241011	112400	137608141	1699	1699	1699	1699	0
506	20241011	112300	137608141	1699	1699	1699	1699	0
507	20241011	112200	137608141	1699	1691	1699	1691	301
508	20241011	112100	137099142	1691	1692	1692	1691	1469
509	20241011	112000	134615054	1692	1699	1699	1692	1980
510	20241011	111900	131264754	1699	1699	1699	1699	30
511	20241011	111800	131213784	1699	1699	1699	1699	0
512	20241011	111700	131213784	1699	1699	1699	1699	0
513	20241011	111600	131213784	1699	1699	1699	1699	0
514	20241011	111500	131213784	1699	1699	1699	1699	0
515	20241011	111400	131213784	1699	1699	1699	1699	0
516	20241011	111300	131213784	1699	1699	1699	1699	0
517	20241011	111200	131213784	1699	1699	1699	1699	0
518	20241011	111100	131213784	1699	1692	1699	1692	92
519	20241011	111000	131057910	1692	1696	1696	1692	56
520	20241011	110900	130963154	1697	1697	1697	1697	100
521	20241011	110800	130793454	1697	1693	1697	1692	223
522	20241011	110700	130415964	1698	1698	1698	1698	1
523	20241011	110600	130414266	1693	1693	1693	1693	331
524	20241011	110500	129853883	1693	1696	1696	1693	1683
525	20241011	110400	127000620	1698	1697	1698	1697	7
526	20241011	110300	126988740	1698	1698	1698	1698	1
527	20241011	110200	126987042	1697	1697	1697	1697	0
528	20241011	110100	126987042	1697	1697	1697	1697	3588
529	20241011	110000	120898206	1699	1699	1699	1699	0
530	20241011	105900	120898206	1699	1697	1699	1697	507
531	20241011	105800	120037823	1697	1697	1697	1697	0
532	20241011	105700	120037823	1697	1700	1700	1697	3425
533	20241011	105600	114225592	1698	1700	1700	1698	2472
534	20241011	105500	110026136	1700	1700	1700	1700	1
535	20241011	105400	110024436	1699	1699	1699	1699	300
536	20241011	105300	109514736	1700	1700	1700	1700	0
537	20241011	105200	109514736	1700	1700	1700	1700	0
538	20241011	105100	109514736	1700	1698	1700	1698	644
539	20241011	105000	108421222	1698	1698	1702	1698	264
540	20241011	104900	107972943	1698	1701	1701	1698	1343
541	20241011	104800	105690593	1703	1704	1704	1703	1055
542	20241011	104700	103893383	1703	1698	1703	1698	3575
543	20241011	104600	97816600	1698	1698	1699	1697	76
544	20241011	104500	97687593	1697	1697	1697	1697	300
545	20241011	104400	97178493	1698	1698	1698	1697	50
546	20241011	104300	97093618	1696	1696	1696	1696	3
547	20241011	104200	97088530	1698	1698	1698	1698	67
548	20241011	104100	96974764	1697	1697	1698	1697	14
549	20241011	104000	96951003	1698	1698	1699	1698	14
550	20241011	103900	96927227	1699	1699	1699	1699	0
551	20241011	103800	96927227	1699	1698	1699	1698	5000
552	20241011	103700	88432232	1699	1698	1699	1697	502
553	20241011	103600	87579644	1698	1696	1698	1696	85
554	20241011	103500	87435481	1696	1695	1696	1695	501
555	20241011	103400	86586285	1696	1697	1697	1695	2447
556	20241011	103300	82436602	1698	1698	1698	1698	1
557	20241011	103200	82434904	1696	1695	1698	1695	11
558	20241011	103100	82416240	1695	1695	1696	1693	5
559	20241011	103000	82407766	1696	1696	1699	1696	1425
560	20241011	102900	79990963	1700	1696	1700	1696	700
561	20241011	102800	78801640	1696	1696	1696	1696	2
562	20241011	102700	78798248	1695	1694	1695	1692	489
563	20241011	102600	77970448	1694	1694	1694	1694	230
564	20241011	102500	77580828	1694	1694	1694	1694	0
565	20241011	102400	77580828	1694	1694	1694	1694	0
566	20241011	102300	77580828	1694	1694	1694	1694	1
567	20241011	102200	77579134	1694	1694	1694	1694	19
568	20241011	102100	77546948	1694	1694	1694	1694	30
569	20241011	102000	77496128	1694	1694	1694	1694	0
570	20241011	101900	77496128	1694	1698	1698	1694	128
571	20241011	101800	77279004	1699	1699	1699	1699	1
572	20241011	101700	77277305	1699	1699	1699	1699	3
573	20241011	101600	77272208	1698	1695	1698	1693	468
574	20241011	101500	76477768	1697	1695	1697	1695	981
575	20241011	101400	74814963	1695	1695	1695	1695	5
576	20241011	101300	74806488	1693	1694	1694	1693	50
577	20241011	101200	74721827	1695	1695	1695	1695	171
578	20241011	101100	74431982	1696	1696	1696	1696	18
579	20241011	101000	74401454	1695	1694	1695	1694	608
580	20241011	100900	73371493	1693	1693	1693	1693	20
581	20241011	100800	73337633	1693	1693	1693	1693	740
582	20241011	100700	72084813	1693	1693	1693	1693	0
583	20241011	100600	72084813	1693	1694	1694	1693	202
584	20241011	100500	71742626	1695	1696	1696	1695	3
585	20241011	100400	71737539	1698	1697	1698	1697	21
586	20241011	100300	71701901	1696	1691	1696	1691	1752
587	20241011	100200	68739019	1697	1697	1697	1697	1
588	20241011	100100	68737322	1691	1695	1695	1691	1188
589	20241011	100000	66725630	1697	1697	1697	1697	0
590	20241011	095900	66725630	1697	1697	1697	1697	4
591	20241011	095800	66718842	1697	1697	1697	1697	0
592	20241011	095700	66718842	1697	1697	1697	1697	1302
593	20241011	095600	64509348	1696	1695	1696	1695	4821
594	20241011	095500	56334032	1695	1691	1695	1691	3712
595	20241011	095400	50055328	1691	1691	1691	1691	0
596	20241011	095300	50055328	1691	1691	1691	1691	40
597	20241011	095200	49987688	1691	1691	1691	1691	11
598	20241011	095100	49969087	1690	1690	1690	1690	0
599	20241011	095000	49969087	1690	1688	1690	1683	3414
600	20241011	094900	44216976	1690	1691	1691	1689	3013
601	20241011	094800	39122008	1690	1690	1690	1690	200
602	20241011	094700	38784008	1690	1690	1690	1690	200
603	20241011	094600	38446008	1690	1690	1690	1690	898
604	20241011	094500	36928388	1690	1690	1690	1690	0
605	20241011	094400	36928388	1690	1689	1690	1689	10
606	20241011	094300	36911490	1689	1690	1690	1689	4
607	20241011	094200	36904732	1690	1689	1690	1689	31
608	20241011	094100	36852351	1690	1690	1690	1690	0
609	20241011	094000	36852351	1690	1690	1690	1690	0
610	20241011	093900	36852351	1690	1690	1690	1690	4
611	20241011	093800	36845591	1690	1690	1690	1690	3
612	20241011	093700	36840521	1690	1690	1690	1690	0
613	20241011	093600	36840521	1690	1690	1690	1690	0
614	20241011	093500	36840521	1690	1690	1690	1690	10
615	20241011	093400	36823621	1690	1690	1690	1690	2
616	20241011	093300	36820241	1685	1685	1685	1685	84
617	20241011	093200	36678701	1685	1690	1690	1685	358
618	20241011	093100	36074971	1690	1686	1690	1685	436
619	20241011	093000	35340300	1685	1685	1691	1685	1003
620	20241011	092900	33650234	1683	1684	1684	1683	2082
621	20241011	092800	30146100	1691	1691	1691	1691	1
622	20241011	092700	30144409	1684	1693	1693	1684	1151
623	20241011	092600	28205854	1694	1694	1694	1694	0
624	20241011	092500	28205854	1694	1695	1695	1694	11
625	20241011	092400	28187219	1684	1685	1685	1684	3
626	20241011	092300	28182166	1697	1697	1697	1697	1
627	20241011	092200	28180469	1697	1690	1697	1682	2344
628	20241011	092100	24232393	1696	1696	1696	1696	1267
629	20241011	092000	22083561	1696	1696	1696	1696	2
630	20241011	091900	22080169	1697	1697	1697	1697	3
631	20241011	091800	22075078	1697	1686	1697	1686	8
632	20241011	091700	22061579	1693	1692	1693	1692	200
633	20241011	091600	21723026	1693	1693	1693	1693	0
634	20241011	091500	21723026	1693	1693	1693	1693	0
635	20241011	091400	21723026	1693	1693	1693	1693	0
636	20241011	091300	21723026	1693	1693	1693	1693	1
637	20241011	091200	21721333	1684	1687	1693	1682	4781
638	20241011	091100	13669249	1697	1693	1697	1683	3412
639	20241011	091000	7917564	1695	1698	1698	1695	615
640	20241011	090900	6874804	1698	1697	1698	1697	502
641	20241011	090800	6022909	1697	1698	1698	1697	412
642	20241011	090700	5323342	1698	1700	1700	1698	15
643	20241011	090600	5297849	1700	1700	1700	1700	10
644	20241011	090500	5280849	1699	1695	1699	1695	340
645	20241011	090400	4703745	1695	1697	1699	1695	494
646	20241011	090300	3866317	1695	1697	1697	1695	1010
647	20241011	090200	2154346	1697	1697	1697	1697	2
648	20241011	090100	2150952	1691	1691	1691	1691	922
649	20241011	090000	591850	1691	1691	1691	1691	350