KissMeData/038060/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192200	127170247	1248	1248	1248	1248	3126
3	20241016	192100	127170247	1248	1248	1248	1248	0
4	20241016	192000	127170247	1248	1248	1248	1248	0
5	20241016	191900	127170247	1248	1248	1248	1248	0
6	20241016	191800	127170247	1248	1248	1248	1248	0
7	20241016	191700	127170247	1248	1248	1248	1248	0
8	20241016	191600	127170247	1248	1248	1248	1248	0
9	20241016	191500	127170247	1248	1248	1248	1248	0
10	20241016	191400	127170247	1248	1248	1248	1248	0
11	20241016	191300	127170247	1248	1248	1248	1248	0
12	20241016	191200	127170247	1248	1248	1248	1248	0
13	20241016	191100	127170247	1248	1248	1248	1248	0
14	20241016	191000	127170247	1248	1248	1248	1248	0
15	20241016	190900	127170247	1248	1248	1248	1248	0
16	20241016	190800	127170247	1248	1248	1248	1248	0
17	20241016	190700	127170247	1248	1248	1248	1248	0
18	20241016	190600	127170247	1248	1248	1248	1248	0
19	20241016	190500	127170247	1248	1248	1248	1248	0
20	20241016	190400	127170247	1248	1248	1248	1248	0
21	20241016	190300	127170247	1248	1248	1248	1248	0
22	20241016	190200	127170247	1248	1248	1248	1248	0
23	20241016	190100	127170247	1248	1248	1248	1248	0
24	20241016	190000	127170247	1248	1248	1248	1248	0
25	20241016	185900	127170247	1248	1248	1248	1248	0
26	20241016	185800	127170247	1248	1248	1248	1248	0
27	20241016	185700	127170247	1248	1248	1248	1248	0
28	20241016	185600	127170247	1248	1248	1248	1248	0
29	20241016	185500	127170247	1248	1248	1248	1248	0
30	20241016	185400	127170247	1248	1248	1248	1248	0
31	20241016	185300	127170247	1248	1248	1248	1248	0
32	20241016	185200	127170247	1248	1248	1248	1248	3126
33	20241016	185100	127170247	1248	1248	1248	1248	0
34	20241016	185000	127170247	1248	1248	1248	1248	0
35	20241016	184900	127170247	1248	1248	1248	1248	0
36	20241016	184800	127170247	1248	1248	1248	1248	0
37	20241016	184700	127170247	1248	1248	1248	1248	0
38	20241016	184600	127170247	1248	1248	1248	1248	0
39	20241016	184500	127170247	1248	1248	1248	1248	0
40	20241016	184400	127170247	1248	1248	1248	1248	0
41	20241016	184300	127170247	1248	1248	1248	1248	0
42	20241016	184200	127170247	1248	1248	1248	1248	0
43	20241016	184100	127170247	1248	1248	1248	1248	0
44	20241016	184000	127170247	1248	1248	1248	1248	0
45	20241016	183900	127170247	1248	1248	1248	1248	0
46	20241016	183800	127170247	1248	1248	1248	1248	0
47	20241016	183700	127170247	1248	1248	1248	1248	0
48	20241016	183600	127170247	1248	1248	1248	1248	0
49	20241016	183500	127170247	1248	1248	1248	1248	0
50	20241016	183400	127170247	1248	1248	1248	1248	0
51	20241016	183300	127170247	1248	1248	1248	1248	0
52	20241016	183200	127170247	1248	1248	1248	1248	0
53	20241016	183100	127170247	1248	1248	1248	1248	0
54	20241016	183000	127170247	1248	1248	1248	1248	0
55	20241016	182900	127170247	1248	1248	1248	1248	0
56	20241016	182800	127170247	1248	1248	1248	1248	0
57	20241016	182700	127170247	1248	1248	1248	1248	0
58	20241016	182600	127170247	1248	1248	1248	1248	0
59	20241016	182500	127170247	1248	1248	1248	1248	0
60	20241016	182400	127170247	1248	1248	1248	1248	0
61	20241016	182300	127170247	1248	1248	1248	1248	0
62	20241016	182200	127170247	1248	1248	1248	1248	3126
63	20241016	182100	127170247	1248	1248	1248	1248	0
64	20241016	182000	127170247	1248	1248	1248	1248	0
65	20241016	181900	127170247	1248	1248	1248	1248	0
66	20241016	181800	127170247	1248	1248	1248	1248	0
67	20241016	181700	127170247	1248	1248	1248	1248	0
68	20241016	181600	127170247	1248	1248	1248	1248	0
69	20241016	181500	127170247	1248	1248	1248	1248	0
70	20241016	181400	127170247	1248	1248	1248	1248	0
71	20241016	181300	127170247	1248	1248	1248	1248	0
72	20241016	181200	127170247	1248	1248	1248	1248	0
73	20241016	181100	127170247	1248	1248	1248	1248	0
74	20241016	181000	127170247	1248	1248	1248	1248	0
75	20241016	180900	127170247	1248	1248	1248	1248	0
76	20241016	180800	127170247	1248	1248	1248	1248	0
77	20241016	180700	127170247	1248	1248	1248	1248	0
78	20241016	180600	127170247	1248	1248	1248	1248	0
79	20241016	180500	127170247	1248	1248	1248	1248	0
80	20241016	180400	127170247	1248	1248	1248	1248	0
81	20241016	180300	127170247	1248	1248	1248	1248	0
82	20241016	180200	127170247	1248	1248	1248	1248	0
83	20241016	180100	127170247	1248	1248	1248	1248	0
84	20241016	180000	127170247	1248	1248	1248	1248	0
85	20241016	175900	127170247	1248	1248	1248	1248	0
86	20241016	175800	127170247	1248	1248	1248	1248	0
87	20241016	175700	127170247	1248	1248	1248	1248	0
88	20241016	175600	127170247	1248	1248	1248	1248	0
89	20241016	175500	127170247	1248	1248	1248	1248	0
90	20241016	175400	127170247	1248	1248	1248	1248	0
91	20241016	175300	127170247	1248	1248	1248	1248	0
92	20241016	175200	127170247	1248	1248	1248	1248	3126
93	20241016	175100	127170247	1248	1248	1248	1248	0
94	20241016	175000	127170247	1248	1248	1248	1248	0
95	20241016	174900	127170247	1248	1248	1248	1248	0
96	20241016	174800	127170247	1248	1248	1248	1248	0
97	20241016	174700	127170247	1248	1248	1248	1248	0
98	20241016	174600	127170247	1248	1248	1248	1248	0
99	20241016	174500	127170247	1248	1248	1248	1248	0
100	20241016	174400	127170247	1248	1248	1248	1248	0
101	20241016	174300	127170247	1248	1248	1248	1248	0
102	20241016	174200	127170247	1248	1248	1248	1248	0
103	20241016	174100	127170247	1248	1248	1248	1248	0
104	20241016	174000	127170247	1248	1248	1248	1248	0
105	20241016	173900	127170247	1248	1248	1248	1248	0
106	20241016	173800	127170247	1248	1248	1248	1248	0
107	20241016	173700	127170247	1248	1248	1248	1248	0
108	20241016	173600	127170247	1248	1248	1248	1248	0
109	20241016	173500	127170247	1248	1248	1248	1248	0
110	20241016	173400	127170247	1248	1248	1248	1248	0
111	20241016	173300	127170247	1248	1248	1248	1248	0
112	20241016	173200	127170247	1248	1248	1248	1248	0
113	20241016	173100	127170247	1248	1248	1248	1248	0
114	20241016	173000	127170247	1248	1248	1248	1248	0
115	20241016	172900	127170247	1248	1248	1248	1248	0
116	20241016	172800	127170247	1248	1248	1248	1248	0
117	20241016	172700	127170247	1248	1248	1248	1248	0
118	20241016	172600	127170247	1248	1248	1248	1248	0
119	20241016	172500	127170247	1248	1248	1248	1248	0
120	20241016	172400	127170247	1248	1248	1248	1248	0
121	20241016	172300	127170247	1248	1248	1248	1248	0
122	20241016	172200	127170247	1248	1248	1248	1248	3126
123	20241016	172100	127170247	1248	1248	1248	1248	0
124	20241016	172000	127170247	1248	1248	1248	1248	0
125	20241016	171900	127170247	1248	1248	1248	1248	0
126	20241016	171800	127170247	1248	1248	1248	1248	0
127	20241016	171700	127170247	1248	1248	1248	1248	0
128	20241016	171600	127170247	1248	1248	1248	1248	0
129	20241016	171500	127170247	1248	1248	1248	1248	0
130	20241016	171400	127170247	1248	1248	1248	1248	0
131	20241016	171300	127170247	1248	1248	1248	1248	0
132	20241016	171200	127170247	1248	1248	1248	1248	0
133	20241016	171100	127170247	1248	1248	1248	1248	0
134	20241016	171000	127170247	1248	1248	1248	1248	0
135	20241016	170900	127170247	1248	1248	1248	1248	0
136	20241016	170800	127170247	1248	1248	1248	1248	0
137	20241016	170700	127170247	1248	1248	1248	1248	0
138	20241016	170600	127170247	1248	1248	1248	1248	0
139	20241016	170500	127170247	1248	1248	1248	1248	0
140	20241016	170400	127170247	1248	1248	1248	1248	0
141	20241016	170300	127170247	1248	1248	1248	1248	0
142	20241016	170200	127170247	1248	1248	1248	1248	0
143	20241016	170100	127170247	1248	1248	1248	1248	0
144	20241016	170000	127170247	1248	1248	1248	1248	0
145	20241016	165900	127170247	1248	1248	1248	1248	0
146	20241016	165800	127170247	1248	1248	1248	1248	0
147	20241016	165700	127170247	1248	1248	1248	1248	0
148	20241016	165600	127170247	1248	1248	1248	1248	0
149	20241016	165500	127170247	1248	1248	1248	1248	0
150	20241016	165400	127170247	1248	1248	1248	1248	0
151	20241016	165300	127170247	1248	1248	1248	1248	0
152	20241016	165200	127170247	1248	1248	1248	1248	3126
153	20241016	165100	127170247	1248	1248	1248	1248	0
154	20241016	165000	127170247	1248	1248	1248	1248	0
155	20241016	164900	127170247	1248	1248	1248	1248	0
156	20241016	164800	127170247	1248	1248	1248	1248	0
157	20241016	164700	127170247	1248	1248	1248	1248	0
158	20241016	164600	127170247	1248	1248	1248	1248	0
159	20241016	164500	127170247	1248	1248	1248	1248	0
160	20241016	164400	127170247	1248	1248	1248	1248	0
161	20241016	164300	127170247	1248	1248	1248	1248	0
162	20241016	164200	127170247	1248	1248	1248	1248	0
163	20241016	164100	127170247	1248	1248	1248	1248	0
164	20241016	164000	127170247	1248	1248	1248	1248	0
165	20241016	163900	127170247	1248	1248	1248	1248	0
166	20241016	163800	127170247	1248	1248	1248	1248	0
167	20241016	163700	127170247	1248	1248	1248	1248	0
168	20241016	163600	127170247	1248	1248	1248	1248	0
169	20241016	163500	127170247	1248	1248	1248	1248	0
170	20241016	163400	127170247	1248	1248	1248	1248	0
171	20241016	163300	127170247	1248	1248	1248	1248	0
172	20241016	163200	127170247	1248	1248	1248	1248	0
173	20241016	163100	127170247	1248	1248	1248	1248	0
174	20241016	163000	127170247	1248	1248	1248	1248	0
175	20241016	162900	127170247	1248	1248	1248	1248	0
176	20241016	162800	127170247	1248	1248	1248	1248	0
177	20241016	162700	127170247	1248	1248	1248	1248	0
178	20241016	162600	127170247	1248	1248	1248	1248	0
179	20241016	162500	127170247	1248	1248	1248	1248	0
180	20241016	162400	127170247	1248	1248	1248	1248	0
181	20241016	162300	127170247	1248	1248	1248	1248	0
182	20241016	162200	127170247	1248	1248	1248	1248	3126
183	20241016	162100	127170247	1248	1248	1248	1248	0
184	20241016	162000	127170247	1248	1248	1248	1248	0
185	20241016	161900	127170247	1248	1248	1248	1248	0
186	20241016	161800	127170247	1248	1248	1248	1248	0
187	20241016	161700	127170247	1248	1248	1248	1248	0
188	20241016	161600	127170247	1248	1248	1248	1248	0
189	20241016	161500	127170247	1248	1248	1248	1248	0
190	20241016	161400	127170247	1248	1248	1248	1248	0
191	20241016	161300	127170247	1248	1248	1248	1248	0
192	20241016	161200	127170247	1248	1248	1248	1248	0
193	20241016	161100	127170247	1248	1248	1248	1248	0
194	20241016	161000	127170247	1248	1248	1248	1248	0
195	20241016	160900	127170247	1248	1248	1248	1248	0
196	20241016	160800	127170247	1248	1248	1248	1248	0
197	20241016	160700	127170247	1248	1248	1248	1248	0
198	20241016	160600	127170247	1248	1248	1248	1248	0
199	20241016	160500	127170247	1248	1248	1248	1248	0
200	20241016	160400	127170247	1248	1248	1248	1248	0
201	20241016	160300	127170247	1248	1248	1248	1248	0
202	20241016	160200	127170247	1248	1248	1248	1248	0
203	20241016	160100	127170247	1248	1248	1248	1248	0
204	20241016	160000	127170247	1248	1248	1248	1248	0
205	20241016	155900	127170247	1248	1248	1248	1248	0
206	20241016	155800	127170247	1248	1248	1248	1248	0
207	20241016	155700	127170247	1248	1248	1248	1248	0
208	20241016	155600	127170247	1248	1248	1248	1248	0
209	20241016	155500	127170247	1248	1248	1248	1248	0
210	20241016	155400	127170247	1248	1248	1248	1248	0
211	20241016	155300	127170247	1248	1248	1248	1248	0
212	20241016	155200	127170247	1248	1248	1248	1248	3126
213	20241016	155100	127170247	1248	1248	1248	1248	0
214	20241016	155000	127170247	1248	1248	1248	1248	0
215	20241016	154900	127170247	1248	1248	1248	1248	0
216	20241016	154800	127170247	1248	1248	1248	1248	0
217	20241016	154700	127170247	1248	1248	1248	1248	0
218	20241016	154600	127170247	1248	1248	1248	1248	0
219	20241016	154500	127170247	1248	1248	1248	1248	0
220	20241016	154400	127170247	1248	1248	1248	1248	0
221	20241016	154300	127170247	1248	1248	1248	1248	0
222	20241016	154200	127170247	1248	1248	1248	1248	0
223	20241016	154100	127170247	1248	1248	1248	1248	0
224	20241016	154000	127170247	1248	1248	1248	1248	0
225	20241016	153900	127170247	1248	1248	1248	1248	0
226	20241016	153800	127170247	1248	1248	1248	1248	0
227	20241016	153700	127170247	1248	1248	1248	1248	0
228	20241016	153600	127170247	1248	1248	1248	1248	0
229	20241016	153500	127170247	1248	1248	1248	1248	0
230	20241016	153400	127170247	1248	1248	1248	1248	0
231	20241016	153300	127170247	1248	1248	1248	1248	0
232	20241016	153200	127170247	1248	1248	1248	1248	0
233	20241016	153100	127170247	1248	1248	1248	1248	0
234	20241016	153000	127170247	1248	1248	1248	1248	3126
235	20241016	152900	123268999	1248	1248	1248	1248	0
236	20241016	152800	123268999	1248	1248	1248	1248	0
237	20241016	152700	123268999	1248	1248	1248	1248	0
238	20241016	152600	123268999	1248	1248	1248	1248	0
239	20241016	152500	123268999	1248	1248	1248	1248	0
240	20241016	152400	123268999	1248	1248	1248	1248	0
241	20241016	152300	123268999	1248	1248	1248	1248	0
242	20241016	152200	123268999	1248	1248	1248	1248	0
243	20241016	152100	123268999	1248	1248	1248	1248	0
244	20241016	152000	123268999	1248	1248	1248	1248	0
245	20241016	151900	123268999	1248	1248	1248	1248	0
246	20241016	151800	123268999	1248	1247	1248	1247	238
247	20241016	151700	122972066	1248	1248	1248	1248	0
248	20241016	151600	122972066	1248	1248	1248	1248	0
249	20241016	151500	122972066	1248	1248	1248	1248	0
250	20241016	151400	122972066	1248	1248	1248	1248	4
251	20241016	151300	122967074	1244	1244	1244	1244	0
252	20241016	151200	122967074	1244	1244	1244	1244	2000
253	20241016	151100	120479074	1244	1244	1244	1244	14
254	20241016	151000	120461658	1244	1248	1248	1244	35
255	20241016	150900	120418114	1248	1248	1248	1248	0
256	20241016	150800	120418114	1248	1248	1248	1248	0
257	20241016	150700	120418114	1248	1248	1248	1248	0
258	20241016	150600	120418114	1248	1248	1248	1248	0
259	20241016	150500	120418114	1248	1248	1248	1248	80
260	20241016	150400	120318274	1249	1249	1249	1249	81
261	20241016	150300	120217105	1248	1244	1248	1244	390
262	20241016	150200	119731153	1243	1243	1243	1243	0
263	20241016	150100	119731153	1243	1244	1244	1243	35
264	20241016	150000	119687645	1245	1244	1245	1244	502
265	20241016	145900	119063155	1244	1244	1244	1244	151
266	20241016	145800	118875311	1244	1244	1244	1244	0
267	20241016	145700	118875311	1244	1245	1245	1244	300
268	20241016	145600	118501939	1248	1248	1248	1248	1
269	20241016	145500	118500691	1245	1245	1245	1245	912
270	20241016	145400	117365251	1245	1245	1245	1245	480
271	20241016	145300	116767651	1245	1245	1245	1245	127
272	20241016	145200	116609536	1245	1245	1245	1245	0
273	20241016	145100	116609536	1245	1245	1245	1245	1523
274	20241016	145000	114713401	1244	1244	1244	1244	404
275	20241016	144900	114210825	1244	1244	1244	1244	1017
276	20241016	144800	112945677	1244	1246	1246	1244	359
277	20241016	144700	112498820	1247	1247	1247	1247	10
278	20241016	144600	112486350	1249	1249	1249	1249	0
279	20241016	144500	112486350	1249	1249	1249	1249	30
280	20241016	144400	112448880	1249	1249	1249	1249	0
281	20241016	144300	112448880	1249	1249	1249	1249	0
282	20241016	144200	112448880	1249	1249	1249	1249	0
283	20241016	144100	112448880	1249	1249	1249	1249	0
284	20241016	144000	112448880	1249	1249	1249	1249	18
285	20241016	143900	112426398	1249	1247	1249	1247	171
286	20241016	143800	112212851	1246	1246	1246	1246	0
287	20241016	143700	112212851	1246	1246	1246	1246	0
288	20241016	143600	112212851	1246	1246	1246	1246	0
289	20241016	143500	112212851	1246	1246	1246	1246	0
290	20241016	143400	112212851	1246	1246	1246	1246	1
291	20241016	143300	112211605	1245	1245	1245	1245	0
292	20241016	143200	112211605	1245	1245	1245	1245	0
293	20241016	143100	112211605	1245	1245	1245	1245	0
294	20241016	143000	112211605	1245	1245	1245	1245	0
295	20241016	142900	112211605	1245	1245	1245	1245	0
296	20241016	142800	112211605	1245	1245	1245	1245	0
297	20241016	142700	112211605	1245	1245	1245	1245	0
298	20241016	142600	112211605	1245	1245	1245	1245	4808
299	20241016	142500	106225645	1245	1245	1245	1245	0
300	20241016	142400	106225645	1245	1245	1245	1245	0
301	20241016	142300	106225645	1245	1245	1245	1245	0
302	20241016	142200	106225645	1245	1245	1245	1245	0
303	20241016	142100	106225645	1245	1245	1245	1245	0
304	20241016	142000	106225645	1245	1245	1245	1245	1
305	20241016	141900	106224400	1244	1244	1244	1244	1
306	20241016	141800	106223156	1243	1243	1243	1243	1
307	20241016	141700	106221913	1248	1248	1248	1248	0
308	20241016	141600	106221913	1248	1248	1248	1248	0
309	20241016	141500	106221913	1248	1248	1248	1248	8
310	20241016	141400	106211929	1240	1240	1240	1240	0
311	20241016	141300	106211929	1240	1240	1240	1240	78
312	20241016	141200	106115209	1249	1244	1250	1234	5004
313	20241016	141100	99926250	1250	1250	1250	1250	0
314	20241016	141000	99926250	1250	1250	1250	1250	0
315	20241016	140900	99926250	1250	1250	1250	1250	1
316	20241016	140800	99925000	1250	1250	1250	1250	1
317	20241016	140700	99923750	1251	1251	1251	1251	0
318	20241016	140600	99923750	1251	1251	1251	1251	0
319	20241016	140500	99923750	1251	1251	1251	1251	0
320	20241016	140400	99923750	1251	1244	1251	1244	11
321	20241016	140300	99910017	1244	1244	1244	1244	300
322	20241016	140200	99536817	1253	1253	1253	1253	1
323	20241016	140100	99535564	1243	1252	1252	1243	456
324	20241016	140000	98968747	1240	1239	1240	1239	287
325	20241016	135900	98613153	1238	1251	1251	1238	2572
326	20241016	135800	95421016	1251	1251	1251	1251	0
327	20241016	135700	95421016	1251	1251	1251	1251	3
328	20241016	135600	95417263	1251	1248	1251	1248	5
329	20241016	135500	95411017	1249	1249	1249	1249	822
330	20241016	135400	94384339	1247	1247	1247	1247	1
331	20241016	135300	94383092	1255	1255	1255	1255	2
332	20241016	135200	94380582	1255	1255	1255	1255	100
333	20241016	135100	94255082	1255	1255	1255	1255	0
334	20241016	135000	94255082	1255	1247	1255	1247	181
335	20241016	134900	94029175	1247	1249	1249	1247	316
336	20241016	134800	93634996	1250	1250	1250	1250	192
337	20241016	134700	93394996	1251	1252	1252	1251	37
338	20241016	134600	93348699	1253	1253	1253	1253	0
339	20241016	134500	93348699	1253	1253	1253	1253	21
340	20241016	134400	93322386	1253	1254	1254	1253	6
341	20241016	134300	93314865	1255	1255	1255	1255	1040
342	20241016	134200	92009665	1255	1258	1259	1255	127
343	20241016	134100	91850191	1259	1259	1259	1259	13
344	20241016	134000	91833824	1260	1260	1260	1260	23
345	20241016	133900	91804844	1261	1261	1261	1261	12
346	20241016	133800	91789712	1262	1262	1262	1262	0
347	20241016	133700	91789712	1262	1262	1262	1262	0
348	20241016	133600	91789712	1262	1262	1262	1262	12
349	20241016	133500	91774568	1263	1263	1263	1263	0
350	20241016	133400	91774568	1263	1263	1263	1263	2
351	20241016	133300	91772042	1263	1264	1264	1263	3
352	20241016	133200	91768252	1265	1265	1265	1264	103
353	20241016	133100	91637958	1265	1265	1265	1265	171
354	20241016	133000	91421643	1265	1265	1265	1265	122
355	20241016	132900	91267313	1267	1269	1269	1267	43
356	20241016	132800	91212782	1269	1263	1269	1263	5697
357	20241016	132700	84010429	1263	1263	1263	1260	2153
358	20241016	132600	81294391	1263	1263	1263	1263	0
359	20241016	132500	81294391	1263	1263	1263	1263	10
360	20241016	132400	81281761	1263	1263	1263	1263	1
361	20241016	132300	81280498	1263	1263	1263	1263	0
362	20241016	132200	81280498	1263	1263	1263	1263	100
363	20241016	132100	81154198	1263	1263	1263	1263	0
364	20241016	132000	81154198	1263	1263	1263	1263	500
365	20241016	131900	80522698	1254	1252	1254	1252	3
366	20241016	131800	80518940	1263	1261	1263	1261	2000
367	20241016	131700	77995564	1261	1261	1261	1261	0
368	20241016	131600	77995564	1261	1261	1261	1261	1
369	20241016	131500	77994303	1261	1261	1261	1261	1
370	20241016	131400	77993042	1251	1257	1258	1250	304
371	20241016	131300	77612818	1257	1257	1257	1257	1
372	20241016	131200	77611561	1260	1260	1260	1260	0
373	20241016	131100	77611561	1260	1260	1260	1260	493
374	20241016	131000	76990381	1261	1261	1261	1261	11
375	20241016	130900	76976510	1260	1261	1261	1260	8
376	20241016	130800	76966423	1262	1262	1262	1262	0
377	20241016	130700	76966423	1262	1261	1262	1260	51
378	20241016	130600	76902159	1260	1262	1262	1260	300
379	20241016	130500	76523889	1262	1261	1262	1261	86
380	20241016	130400	76415392	1260	1258	1260	1258	791
381	20241016	130300	75419173	1258	1256	1258	1256	101
382	20241016	130200	75292203	1257	1256	1257	1256	2700
383	20241016	130100	71898304	1257	1257	1257	1257	0
384	20241016	130000	71898304	1257	1257	1257	1257	200
385	20241016	125900	71646904	1257	1249	1257	1249	2486
386	20241016	125800	68532969	1249	1249	1249	1249	602
387	20241016	125700	67781071	1248	1248	1248	1248	1
388	20241016	125600	67779823	1249	1247	1249	1247	260
389	20241016	125500	67455132	1247	1247	1247	1247	333
390	20241016	125400	67039881	1248	1249	1249	1248	50
391	20241016	125300	66977437	1249	1249	1249	1249	0
392	20241016	125200	66977437	1249	1249	1249	1249	0
393	20241016	125100	66977437	1249	1249	1249	1249	0
394	20241016	125000	66977437	1249	1249	1249	1249	148
395	20241016	124900	66792585	1249	1249	1249	1249	0
396	20241016	124800	66792585	1249	1249	1249	1249	0
397	20241016	124700	66792585	1249	1249	1249	1249	2
398	20241016	124600	66790087	1249	1249	1249	1249	0
399	20241016	124500	66790087	1249	1249	1249	1249	0
400	20241016	124400	66790087	1249	1249	1249	1249	0
401	20241016	124300	66790087	1249	1249	1249	1249	350
402	20241016	124200	66352937	1249	1249	1249	1249	0
403	20241016	124100	66352937	1249	1249	1249	1249	0
404	20241016	124000	66352937	1249	1248	1249	1248	31
405	20241016	123900	66314225	1248	1248	1248	1248	0
406	20241016	123800	66314225	1248	1248	1248	1248	93
407	20241016	123700	66198161	1248	1248	1249	1248	202
408	20241016	123600	65946064	1249	1249	1249	1249	90
409	20241016	123500	65833654	1249	1249	1249	1249	0
410	20241016	123400	65833654	1249	1249	1249	1249	50
411	20241016	123300	65771204	1249	1248	1249	1248	116
412	20241016	123200	65626435	1248	1248	1248	1248	0
413	20241016	123100	65626435	1248	1248	1248	1248	385
414	20241016	123000	65145955	1248	1248	1248	1248	200
415	20241016	122900	64896355	1248	1247	1248	1246	2220
416	20241016	122800	62126568	1247	1247	1247	1247	0
417	20241016	122700	62126568	1247	1247	1247	1247	0
418	20241016	122600	62126568	1247	1247	1247	1247	0
419	20241016	122500	62126568	1247	1246	1247	1246	2
420	20241016	122400	62124075	1247	1247	1248	1247	1303
421	20241016	122300	60499233	1248	1247	1248	1247	201
422	20241016	122200	60248585	1248	1248	1248	1248	1
423	20241016	122100	60247337	1248	1248	1248	1248	0
424	20241016	122000	60247337	1248	1248	1248	1248	0
425	20241016	121900	60247337	1248	1248	1248	1248	300
426	20241016	121800	59872937	1248	1248	1248	1248	903
427	20241016	121700	58745993	1248	1248	1248	1248	0
428	20241016	121600	58745993	1248	1245	1248	1245	7024
429	20241016	121500	49988006	1245	1245	1245	1245	0
430	20241016	121400	49988006	1245	1245	1245	1245	103
431	20241016	121300	49859771	1245	1245	1245	1245	0
432	20241016	121200	49859771	1245	1245	1245	1245	0
433	20241016	121100	49859771	1245	1245	1245	1245	0
434	20241016	121000	49859771	1245	1245	1245	1245	0
435	20241016	120900	49859771	1245	1245	1245	1245	20
436	20241016	120800	49834871	1245	1245	1245	1245	0
437	20241016	120700	49834871	1245	1244	1245	1244	72
438	20241016	120600	49745244	1244	1244	1244	1244	87
439	20241016	120500	49637016	1241	1241	1241	1241	68
440	20241016	120400	49552628	1241	1241	1241	1241	2
441	20241016	120300	49550146	1245	1245	1245	1245	0
442	20241016	120200	49550146	1245	1241	1245	1241	2
443	20241016	120100	49547660	1246	1246	1246	1246	1
444	20241016	120000	49546414	1246	1245	1246	1245	24
445	20241016	115900	49516513	1246	1246	1246	1246	0
446	20241016	115800	49516513	1246	1246	1246	1246	174
447	20241016	115700	49299709	1246	1246	1246	1246	500
448	20241016	115600	48676709	1246	1246	1246	1246	0
449	20241016	115500	48676709	1246	1245	1246	1245	160
450	20241016	115400	48477415	1240	1242	1242	1240	1714
451	20241016	115300	46349227	1239	1239	1239	1239	0
452	20241016	115200	46349227	1239	1239	1239	1239	0
453	20241016	115100	46349227	1239	1239	1239	1239	2
454	20241016	115000	46346749	1241	1241	1241	1241	0
455	20241016	114900	46346749	1241	1241	1241	1241	0
456	20241016	114800	46346749	1241	1241	1241	1241	0
457	20241016	114700	46346749	1241	1241	1241	1241	0
458	20241016	114600	46346749	1241	1241	1241	1241	0
459	20241016	114500	46346749	1241	1241	1241	1241	0
460	20241016	114400	46346749	1241	1241	1241	1241	0
461	20241016	114300	46346749	1241	1241	1241	1241	1
462	20241016	114200	46345508	1238	1238	1238	1238	0
463	20241016	114100	46345508	1238	1238	1238	1238	0
464	20241016	114000	46345508	1238	1238	1238	1238	0
465	20241016	113900	46345508	1238	1238	1238	1238	0
466	20241016	113800	46345508	1238	1238	1238	1238	0
467	20241016	113700	46345508	1238	1238	1238	1238	0
468	20241016	113600	46345508	1238	1238	1238	1238	0
469	20241016	113500	46345508	1238	1238	1238	1238	0
470	20241016	113400	46345508	1238	1238	1238	1238	0
471	20241016	113300	46345508	1238	1238	1238	1238	0
472	20241016	113200	46345508	1238	1238	1238	1238	0
473	20241016	113100	46345508	1238	1238	1238	1238	2
474	20241016	113000	46343032	1240	1240	1240	1240	0
475	20241016	112900	46343032	1240	1240	1240	1240	2931
476	20241016	112800	42708592	1240	1240	1240	1240	0
477	20241016	112700	42708592	1240	1240	1240	1240	0
478	20241016	112600	42708592	1240	1240	1240	1240	59
479	20241016	112500	42635432	1240	1240	1240	1240	1
480	20241016	112400	42634192	1240	1240	1240	1240	0
481	20241016	112300	42634192	1240	1242	1242	1240	2
482	20241016	112200	42631710	1240	1240	1240	1240	0
483	20241016	112100	42631710	1240	1240	1240	1240	1
484	20241016	112000	42630470	1238	1238	1238	1238	1
485	20241016	111900	42629232	1246	1246	1246	1246	0
486	20241016	111800	42629232	1246	1246	1246	1246	0
487	20241016	111700	42629232	1246	1246	1246	1246	0
488	20241016	111600	42629232	1246	1245	1246	1245	893
489	20241016	111500	41516585	1236	1236	1236	1236	0
490	20241016	111400	41516585	1236	1236	1236	1236	0
491	20241016	111300	41516585	1236	1236	1236	1236	0
492	20241016	111200	41516585	1236	1236	1236	1236	0
493	20241016	111100	41516585	1236	1236	1236	1236	0
494	20241016	111000	41516585	1236	1236	1236	1236	300
495	20241016	110900	41145785	1236	1236	1236	1236	0
496	20241016	110800	41145785	1236	1236	1236	1236	0
497	20241016	110700	41145785	1236	1236	1236	1236	0
498	20241016	110600	41145785	1236	1236	1236	1236	0
499	20241016	110500	41145785	1236	1236	1236	1236	0
500	20241016	110400	41145785	1236	1236	1236	1236	7
501	20241016	110300	41137133	1236	1236	1236	1236	2
502	20241016	110200	41134661	1236	1236	1236	1236	2
503	20241016	110100	41132189	1236	1245	1245	1236	4
504	20241016	110000	41127236	1245	1245	1245	1245	1
505	20241016	105900	41125991	1236	1236	1236	1236	1
506	20241016	105800	41124755	1236	1236	1236	1236	1
507	20241016	105700	41123519	1246	1246	1246	1246	1800
508	20241016	105600	38880719	1246	1246	1246	1246	0
509	20241016	105500	38880719	1246	1246	1246	1246	2
510	20241016	105400	38878227	1247	1247	1247	1247	0
511	20241016	105300	38878227	1247	1247	1247	1247	0
512	20241016	105200	38878227	1247	1247	1247	1247	0
513	20241016	105100	38878227	1247	1242	1247	1242	1175
514	20241016	105000	37418391	1242	1240	1242	1240	7141
515	20241016	104900	28563517	1240	1236	1240	1235	43
516	20241016	104800	28510366	1240	1240	1240	1240	0
517	20241016	104700	28510366	1240	1240	1240	1240	0
518	20241016	104600	28510366	1240	1240	1240	1240	0
519	20241016	104500	28510366	1240	1240	1240	1240	0
520	20241016	104400	28510366	1240	1240	1240	1240	0
521	20241016	104300	28510366	1240	1240	1240	1240	41
522	20241016	104200	28459526	1240	1240	1240	1240	1
523	20241016	104100	28458286	1240	1239	1240	1239	213
524	20241016	104000	28194360	1239	1238	1239	1238	2501
525	20241016	103900	25095820	1238	1238	1238	1238	0
526	20241016	103800	25095820	1238	1238	1238	1238	0
527	20241016	103700	25095820	1238	1238	1238	1238	201
528	20241016	103600	24846982	1239	1239	1239	1239	0
529	20241016	103500	24846982	1239	1239	1239	1239	0
530	20241016	103400	24846982	1239	1239	1239	1239	14
531	20241016	103300	24829636	1239	1239	1239	1239	23
532	20241016	103200	24801139	1239	1236	1239	1234	114
533	20241016	103100	24660159	1239	1239	1239	1239	26
534	20241016	103000	24627945	1240	1240	1240	1240	0
535	20241016	102900	24627945	1240	1240	1240	1240	0
536	20241016	102800	24627945	1240	1240	1240	1240	0
537	20241016	102700	24627945	1240	1240	1240	1240	3
538	20241016	102600	24624225	1240	1237	1240	1237	202
539	20241016	102500	24374016	1236	1236	1236	1236	2
540	20241016	102400	24371544	1234	1237	1237	1234	1526
541	20241016	102300	22488382	1234	1234	1234	1234	0
542	20241016	102200	22488382	1234	1234	1234	1234	100
543	20241016	102100	22364982	1234	1234	1234	1234	0
544	20241016	102000	22364982	1234	1234	1234	1234	0
545	20241016	101900	22364982	1234	1236	1236	1234	8000
546	20241016	101800	12488829	1236	1236	1236	1236	98
547	20241016	101700	12367701	1235	1235	1235	1235	80
548	20241016	101600	12268901	1235	1235	1236	1235	22
549	20241016	101500	12241730	1236	1236	1236	1236	1
550	20241016	101400	12240494	1234	1234	1234	1234	0
551	20241016	101300	12240494	1234	1234	1234	1234	0
552	20241016	101200	12240494	1234	1234	1234	1234	0
553	20241016	101100	12240494	1234	1234	1234	1234	0
554	20241016	101000	12240494	1234	1233	1234	1233	1222
555	20241016	100900	10732638	1233	1233	1233	1233	0
556	20241016	100800	10732638	1233	1233	1233	1233	0
557	20241016	100700	10732638	1233	1233	1233	1233	0
558	20241016	100600	10732638	1233	1233	1233	1233	8
559	20241016	100500	10722774	1234	1234	1234	1234	0
560	20241016	100400	10722774	1234	1234	1234	1234	0
561	20241016	100300	10722774	1234	1234	1234	1234	0
562	20241016	100200	10722774	1234	1234	1234	1234	1
563	20241016	100100	10721540	1227	1227	1227	1227	10
564	20241016	100000	10709270	1227	1227	1227	1227	0
565	20241016	095900	10709270	1227	1229	1229	1227	400
566	20241016	095800	10218468	1227	1227	1227	1227	0
567	20241016	095700	10218468	1227	1227	1227	1227	0
568	20241016	095600	10218468	1227	1227	1227	1227	2
569	20241016	095500	10216014	1227	1227	1227	1227	0
570	20241016	095400	10216014	1227	1227	1227	1227	0
571	20241016	095300	10216014	1227	1227	1227	1227	100
572	20241016	095200	10093314	1234	1231	1234	1231	200
573	20241016	095100	9846698	1227	1227	1227	1227	0
574	20241016	095000	9846698	1227	1227	1227	1227	0
575	20241016	094900	9846698	1227	1227	1227	1227	30
576	20241016	094800	9809888	1228	1228	1228	1228	0
577	20241016	094700	9809888	1228	1226	1228	1226	3
578	20241016	094600	9806208	1226	1226	1226	1226	1
579	20241016	094500	9804982	1228	1228	1228	1228	23
580	20241016	094400	9776738	1228	1228	1228	1228	0
581	20241016	094300	9776738	1228	1228	1228	1228	27
582	20241016	094200	9743582	1228	1228	1228	1228	0
583	20241016	094100	9743582	1228	1228	1228	1228	0
584	20241016	094000	9743582	1228	1228	1228	1228	0
585	20241016	093900	9743582	1228	1228	1228	1228	0
586	20241016	093800	9743582	1228	1228	1228	1228	0
587	20241016	093700	9743582	1228	1228	1228	1228	0
588	20241016	093600	9743582	1228	1228	1228	1228	0
589	20241016	093500	9743582	1228	1228	1228	1228	0
590	20241016	093400	9743582	1228	1228	1228	1228	0
591	20241016	093300	9743582	1228	1228	1228	1228	0
592	20241016	093200	9743582	1228	1228	1228	1228	1
593	20241016	093100	9742354	1218	1218	1218	1218	0
594	20241016	093000	9742354	1218	1218	1218	1218	0
595	20241016	092900	9742354	1218	1218	1218	1218	0
596	20241016	092800	9742354	1218	1218	1218	1218	0
597	20241016	092700	9742354	1218	1218	1218	1218	0
598	20241016	092600	9742354	1218	1218	1218	1218	0
599	20241016	092500	9742354	1218	1218	1218	1218	50
600	20241016	092400	9681454	1220	1220	1220	1220	77
601	20241016	092300	9587514	1218	1228	1228	1218	41
602	20241016	092200	9537566	1218	1218	1218	1218	0
603	20241016	092100	9537566	1218	1218	1218	1218	0
604	20241016	092000	9537566	1218	1226	1226	1218	7
605	20241016	091900	9529032	1218	1225	1225	1218	1091
606	20241016	091800	8199209	1222	1222	1222	1222	0
607	20241016	091700	8199209	1222	1222	1222	1222	0
608	20241016	091600	8199209	1222	1222	1222	1222	698
609	20241016	091500	7346253	1223	1223	1223	1223	50
610	20241016	091400	7285103	1222	1222	1222	1222	0
611	20241016	091300	7285103	1222	1222	1222	1222	0
612	20241016	091200	7285103	1222	1222	1222	1222	5
613	20241016	091100	7278993	1222	1222	1222	1222	5
614	20241016	091000	7272883	1222	1222	1222	1222	27
615	20241016	090900	7239889	1222	1222	1222	1222	0
616	20241016	090800	7239889	1222	1222	1222	1222	20
617	20241016	090700	7215449	1218	1218	1218	1218	0
618	20241016	090600	7215449	1218	1219	1219	1218	20
619	20241016	090500	7191076	1234	1234	1234	1234	0
620	20241016	090400	7191076	1234	1234	1234	1234	0
621	20241016	090300	7191076	1234	1215	1238	1215	20
622	20241016	090200	7166708	1239	1235	1245	1235	115
623	20241016	090100	7024203	1207	1221	1235	1200	3470
624	20241016	090000	2830109	1222	1221	1222	1221	2277