KissMeData/099220/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	201000	596995430	1326	1326	1326	1326	19189
3	20241011	200900	596995430	1326	1326	1326	1326	0
4	20241011	200800	596995430	1326	1326	1326	1326	0
5	20241011	200700	596995430	1326	1326	1326	1326	0
6	20241011	200600	596995430	1326	1326	1326	1326	0
7	20241011	200500	596995430	1326	1326	1326	1326	0
8	20241011	200400	596995430	1326	1326	1326	1326	0
9	20241011	200300	596995430	1326	1326	1326	1326	0
10	20241011	200200	596995430	1326	1326	1326	1326	0
11	20241011	200100	596995430	1326	1326	1326	1326	0
12	20241011	200000	596995430	1326	1326	1326	1326	0
13	20241011	195900	596995430	1326	1326	1326	1326	0
14	20241011	195800	596995430	1326	1326	1326	1326	0
15	20241011	195700	596995430	1326	1326	1326	1326	0
16	20241011	195600	596995430	1326	1326	1326	1326	0
17	20241011	195500	596995430	1326	1326	1326	1326	0
18	20241011	195400	596995430	1326	1326	1326	1326	0
19	20241011	195300	596995430	1326	1326	1326	1326	0
20	20241011	195200	596995430	1326	1326	1326	1326	0
21	20241011	195100	596995430	1326	1326	1326	1326	0
22	20241011	195000	596995430	1326	1326	1326	1326	0
23	20241011	194900	596995430	1326	1326	1326	1326	0
24	20241011	194800	596995430	1326	1326	1326	1326	0
25	20241011	194700	596995430	1326	1326	1326	1326	0
26	20241011	194600	596995430	1326	1326	1326	1326	0
27	20241011	194500	596995430	1326	1326	1326	1326	0
28	20241011	194400	596995430	1326	1326	1326	1326	0
29	20241011	194300	596995430	1326	1326	1326	1326	0
30	20241011	194200	596995430	1326	1326	1326	1326	0
31	20241011	194100	596995430	1326	1326	1326	1326	0
32	20241011	194000	596995430	1326	1326	1326	1326	19189
33	20241011	193900	596995430	1326	1326	1326	1326	0
34	20241011	193800	596995430	1326	1326	1326	1326	0
35	20241011	193700	596995430	1326	1326	1326	1326	0
36	20241011	193600	596995430	1326	1326	1326	1326	0
37	20241011	193500	596995430	1326	1326	1326	1326	0
38	20241011	193400	596995430	1326	1326	1326	1326	0
39	20241011	193300	596995430	1326	1326	1326	1326	0
40	20241011	193200	596995430	1326	1326	1326	1326	0
41	20241011	193100	596995430	1326	1326	1326	1326	0
42	20241011	193000	596995430	1326	1326	1326	1326	0
43	20241011	192900	596995430	1326	1326	1326	1326	0
44	20241011	192800	596995430	1326	1326	1326	1326	0
45	20241011	192700	596995430	1326	1326	1326	1326	0
46	20241011	192600	596995430	1326	1326	1326	1326	0
47	20241011	192500	596995430	1326	1326	1326	1326	0
48	20241011	192400	596995430	1326	1326	1326	1326	0
49	20241011	192300	596995430	1326	1326	1326	1326	0
50	20241011	192200	596995430	1326	1326	1326	1326	0
51	20241011	192100	596995430	1326	1326	1326	1326	0
52	20241011	192000	596995430	1326	1326	1326	1326	0
53	20241011	191900	596995430	1326	1326	1326	1326	0
54	20241011	191800	596995430	1326	1326	1326	1326	0
55	20241011	191700	596995430	1326	1326	1326	1326	0
56	20241011	191600	596995430	1326	1326	1326	1326	0
57	20241011	191500	596995430	1326	1326	1326	1326	0
58	20241011	191400	596995430	1326	1326	1326	1326	0
59	20241011	191300	596995430	1326	1326	1326	1326	0
60	20241011	191200	596995430	1326	1326	1326	1326	0
61	20241011	191100	596995430	1326	1326	1326	1326	0
62	20241011	191000	596995430	1326	1326	1326	1326	19189
63	20241011	190900	596995430	1326	1326	1326	1326	0
64	20241011	190800	596995430	1326	1326	1326	1326	0
65	20241011	190700	596995430	1326	1326	1326	1326	0
66	20241011	190600	596995430	1326	1326	1326	1326	0
67	20241011	190500	596995430	1326	1326	1326	1326	0
68	20241011	190400	596995430	1326	1326	1326	1326	0
69	20241011	190300	596995430	1326	1326	1326	1326	0
70	20241011	190200	596995430	1326	1326	1326	1326	0
71	20241011	190100	596995430	1326	1326	1326	1326	0
72	20241011	190000	596995430	1326	1326	1326	1326	0
73	20241011	185900	596995430	1326	1326	1326	1326	0
74	20241011	185800	596995430	1326	1326	1326	1326	0
75	20241011	185700	596995430	1326	1326	1326	1326	0
76	20241011	185600	596995430	1326	1326	1326	1326	0
77	20241011	185500	596995430	1326	1326	1326	1326	0
78	20241011	185400	596995430	1326	1326	1326	1326	0
79	20241011	185300	596995430	1326	1326	1326	1326	0
80	20241011	185200	596995430	1326	1326	1326	1326	0
81	20241011	185100	596995430	1326	1326	1326	1326	0
82	20241011	185000	596995430	1326	1326	1326	1326	0
83	20241011	184900	596995430	1326	1326	1326	1326	0
84	20241011	184800	596995430	1326	1326	1326	1326	0
85	20241011	184700	596995430	1326	1326	1326	1326	0
86	20241011	184600	596995430	1326	1326	1326	1326	0
87	20241011	184500	596995430	1326	1326	1326	1326	0
88	20241011	184400	596995430	1326	1326	1326	1326	0
89	20241011	184300	596995430	1326	1326	1326	1326	0
90	20241011	184200	596995430	1326	1326	1326	1326	0
91	20241011	184100	596995430	1326	1326	1326	1326	0
92	20241011	184000	596995430	1326	1326	1326	1326	19189
93	20241011	183900	596995430	1326	1326	1326	1326	0
94	20241011	183800	596995430	1326	1326	1326	1326	0
95	20241011	183700	596995430	1326	1326	1326	1326	0
96	20241011	183600	596995430	1326	1326	1326	1326	0
97	20241011	183500	596995430	1326	1326	1326	1326	0
98	20241011	183400	596995430	1326	1326	1326	1326	0
99	20241011	183300	596995430	1326	1326	1326	1326	0
100	20241011	183200	596995430	1326	1326	1326	1326	0
101	20241011	183100	596995430	1326	1326	1326	1326	0
102	20241011	183000	596995430	1326	1326	1326	1326	0
103	20241011	182900	596995430	1326	1326	1326	1326	0
104	20241011	182800	596995430	1326	1326	1326	1326	0
105	20241011	182700	596995430	1326	1326	1326	1326	0
106	20241011	182600	596995430	1326	1326	1326	1326	0
107	20241011	182500	596995430	1326	1326	1326	1326	0
108	20241011	182400	596995430	1326	1326	1326	1326	0
109	20241011	182300	596995430	1326	1326	1326	1326	0
110	20241011	182200	596995430	1326	1326	1326	1326	0
111	20241011	182100	596995430	1326	1326	1326	1326	0
112	20241011	182000	596995430	1326	1326	1326	1326	0
113	20241011	181900	596995430	1326	1326	1326	1326	0
114	20241011	181800	596995430	1326	1326	1326	1326	0
115	20241011	181700	596995430	1326	1326	1326	1326	0
116	20241011	181600	596995430	1326	1326	1326	1326	0
117	20241011	181500	596995430	1326	1326	1326	1326	0
118	20241011	181400	596995430	1326	1326	1326	1326	0
119	20241011	181300	596995430	1326	1326	1326	1326	0
120	20241011	181200	596995430	1326	1326	1326	1326	0
121	20241011	181100	596995430	1326	1326	1326	1326	0
122	20241011	181000	596995430	1326	1326	1326	1326	19189
123	20241011	180900	596995430	1326	1326	1326	1326	0
124	20241011	180800	596995430	1326	1326	1326	1326	0
125	20241011	180700	596995430	1326	1326	1326	1326	0
126	20241011	180600	596995430	1326	1326	1326	1326	0
127	20241011	180500	596995430	1326	1326	1326	1326	0
128	20241011	180400	596995430	1326	1326	1326	1326	0
129	20241011	180300	596995430	1326	1326	1326	1326	0
130	20241011	180200	596995430	1326	1326	1326	1326	0
131	20241011	180100	596995430	1326	1326	1326	1326	0
132	20241011	180000	596995430	1326	1326	1326	1326	0
133	20241011	175900	596995430	1326	1326	1326	1326	0
134	20241011	175800	596995430	1326	1326	1326	1326	0
135	20241011	175700	596995430	1326	1326	1326	1326	0
136	20241011	175600	596995430	1326	1326	1326	1326	0
137	20241011	175500	596995430	1326	1326	1326	1326	0
138	20241011	175400	596995430	1326	1326	1326	1326	0
139	20241011	175300	596995430	1326	1326	1326	1326	0
140	20241011	175200	596995430	1326	1326	1326	1326	0
141	20241011	175100	596995430	1326	1326	1326	1326	0
142	20241011	175000	596995430	1326	1326	1326	1326	0
143	20241011	174900	596995430	1326	1326	1326	1326	0
144	20241011	174800	596995430	1326	1326	1326	1326	0
145	20241011	174700	596995430	1326	1326	1326	1326	0
146	20241011	174600	596995430	1326	1326	1326	1326	0
147	20241011	174500	596995430	1326	1326	1326	1326	0
148	20241011	174400	596995430	1326	1326	1326	1326	0
149	20241011	174300	596995430	1326	1326	1326	1326	0
150	20241011	174200	596995430	1326	1326	1326	1326	0
151	20241011	174100	596995430	1326	1326	1326	1326	0
152	20241011	174000	596995430	1326	1326	1326	1326	19189
153	20241011	173900	596995430	1326	1326	1326	1326	0
154	20241011	173800	596995430	1326	1326	1326	1326	0
155	20241011	173700	596995430	1326	1326	1326	1326	0
156	20241011	173600	596995430	1326	1326	1326	1326	0
157	20241011	173500	596995430	1326	1326	1326	1326	0
158	20241011	173400	596995430	1326	1326	1326	1326	0
159	20241011	173300	596995430	1326	1326	1326	1326	0
160	20241011	173200	596995430	1326	1326	1326	1326	0
161	20241011	173100	596995430	1326	1326	1326	1326	0
162	20241011	173000	596995430	1326	1326	1326	1326	0
163	20241011	172900	596995430	1326	1326	1326	1326	0
164	20241011	172800	596995430	1326	1326	1326	1326	0
165	20241011	172700	596995430	1326	1326	1326	1326	0
166	20241011	172600	596995430	1326	1326	1326	1326	0
167	20241011	172500	596995430	1326	1326	1326	1326	0
168	20241011	172400	596995430	1326	1326	1326	1326	0
169	20241011	172300	596995430	1326	1326	1326	1326	0
170	20241011	172200	596995430	1326	1326	1326	1326	0
171	20241011	172100	596995430	1326	1326	1326	1326	0
172	20241011	172000	596995430	1326	1326	1326	1326	0
173	20241011	171900	596995430	1326	1326	1326	1326	0
174	20241011	171800	596995430	1326	1326	1326	1326	0
175	20241011	171700	596995430	1326	1326	1326	1326	0
176	20241011	171600	596995430	1326	1326	1326	1326	0
177	20241011	171500	596995430	1326	1326	1326	1326	0
178	20241011	171400	596995430	1326	1326	1326	1326	0
179	20241011	171300	596995430	1326	1326	1326	1326	0
180	20241011	171200	596995430	1326	1326	1326	1326	0
181	20241011	171100	596995430	1326	1326	1326	1326	0
182	20241011	171000	596995430	1326	1326	1326	1326	19189
183	20241011	170900	596995430	1326	1326	1326	1326	0
184	20241011	170800	596995430	1326	1326	1326	1326	0
185	20241011	170700	596995430	1326	1326	1326	1326	0
186	20241011	170600	596995430	1326	1326	1326	1326	0
187	20241011	170500	596995430	1326	1326	1326	1326	0
188	20241011	170400	596995430	1326	1326	1326	1326	0
189	20241011	170300	596995430	1326	1326	1326	1326	0
190	20241011	170200	596995430	1326	1326	1326	1326	0
191	20241011	170100	596995430	1326	1326	1326	1326	0
192	20241011	170000	596995430	1326	1326	1326	1326	0
193	20241011	165900	596995430	1326	1326	1326	1326	0
194	20241011	165800	596995430	1326	1326	1326	1326	0
195	20241011	165700	596995430	1326	1326	1326	1326	0
196	20241011	165600	596995430	1326	1326	1326	1326	0
197	20241011	165500	596995430	1326	1326	1326	1326	0
198	20241011	165400	596995430	1326	1326	1326	1326	0
199	20241011	165300	596995430	1326	1326	1326	1326	0
200	20241011	165200	596995430	1326	1326	1326	1326	0
201	20241011	165100	596995430	1326	1326	1326	1326	0
202	20241011	165000	596995430	1326	1326	1326	1326	0
203	20241011	164900	596995430	1326	1326	1326	1326	0
204	20241011	164800	596995430	1326	1326	1326	1326	0
205	20241011	164700	596995430	1326	1326	1326	1326	0
206	20241011	164600	596995430	1326	1326	1326	1326	0
207	20241011	164500	596995430	1326	1326	1326	1326	0
208	20241011	164400	596995430	1326	1326	1326	1326	0
209	20241011	164300	596995430	1326	1326	1326	1326	0
210	20241011	164200	596995430	1326	1326	1326	1326	0
211	20241011	164100	596995430	1326	1326	1326	1326	0
212	20241011	164000	596995430	1326	1326	1326	1326	19189
213	20241011	163900	596995430	1326	1326	1326	1326	0
214	20241011	163800	596995430	1326	1326	1326	1326	0
215	20241011	163700	596995430	1326	1326	1326	1326	0
216	20241011	163600	596995430	1326	1326	1326	1326	0
217	20241011	163500	596995430	1326	1326	1326	1326	0
218	20241011	163400	596995430	1326	1326	1326	1326	0
219	20241011	163300	596995430	1326	1326	1326	1326	0
220	20241011	163200	596995430	1326	1326	1326	1326	0
221	20241011	163100	596995430	1326	1326	1326	1326	0
222	20241011	163000	596995430	1326	1326	1326	1326	0
223	20241011	162900	596995430	1326	1326	1326	1326	0
224	20241011	162800	596995430	1326	1326	1326	1326	0
225	20241011	162700	596995430	1326	1326	1326	1326	0
226	20241011	162600	596995430	1326	1326	1326	1326	0
227	20241011	162500	596995430	1326	1326	1326	1326	0
228	20241011	162400	596995430	1326	1326	1326	1326	0
229	20241011	162300	596995430	1326	1326	1326	1326	0
230	20241011	162200	596995430	1326	1326	1326	1326	0
231	20241011	162100	596995430	1326	1326	1326	1326	0
232	20241011	162000	596995430	1326	1326	1326	1326	0
233	20241011	161900	596995430	1326	1326	1326	1326	0
234	20241011	161800	596995430	1326	1326	1326	1326	0
235	20241011	161700	596995430	1326	1326	1326	1326	0
236	20241011	161600	596995430	1326	1326	1326	1326	0
237	20241011	161500	596995430	1326	1326	1326	1326	0
238	20241011	161400	596995430	1326	1326	1326	1326	0
239	20241011	161300	596995430	1326	1326	1326	1326	0
240	20241011	161200	596995430	1326	1326	1326	1326	0
241	20241011	161100	596995430	1326	1326	1326	1326	0
242	20241011	161000	596995430	1326	1326	1326	1326	19189
243	20241011	160900	596995430	1326	1326	1326	1326	0
244	20241011	160800	596995430	1326	1326	1326	1326	0
245	20241011	160700	596995430	1326	1326	1326	1326	0
246	20241011	160600	596995430	1326	1326	1326	1326	0
247	20241011	160500	596995430	1326	1326	1326	1326	0
248	20241011	160400	596995430	1326	1326	1326	1326	0
249	20241011	160300	596995430	1326	1326	1326	1326	0
250	20241011	160200	596995430	1326	1326	1326	1326	0
251	20241011	160100	596995430	1326	1326	1326	1326	0
252	20241011	160000	596995430	1326	1326	1326	1326	0
253	20241011	155900	596995430	1326	1326	1326	1326	0
254	20241011	155800	596995430	1326	1326	1326	1326	0
255	20241011	155700	596995430	1326	1326	1326	1326	0
256	20241011	155600	596995430	1326	1326	1326	1326	0
257	20241011	155500	596995430	1326	1326	1326	1326	0
258	20241011	155400	596995430	1326	1326	1326	1326	0
259	20241011	155300	596995430	1326	1326	1326	1326	0
260	20241011	155200	596995430	1326	1326	1326	1326	0
261	20241011	155100	596995430	1326	1326	1326	1326	0
262	20241011	155000	596995430	1326	1326	1326	1326	0
263	20241011	154900	596995430	1326	1326	1326	1326	0
264	20241011	154800	596995430	1326	1326	1326	1326	0
265	20241011	154700	596995430	1326	1326	1326	1326	0
266	20241011	154600	596995430	1326	1326	1326	1326	0
267	20241011	154500	596995430	1326	1326	1326	1326	0
268	20241011	154400	596995430	1326	1326	1326	1326	0
269	20241011	154300	596995430	1326	1326	1326	1326	0
270	20241011	154200	596995430	1326	1326	1326	1326	0
271	20241011	154100	596995430	1326	1326	1326	1326	0
272	20241011	154000	596995430	1326	1326	1326	1326	19189
273	20241011	153900	596995430	1326	1326	1326	1326	0
274	20241011	153800	596995430	1326	1326	1326	1326	0
275	20241011	153700	596995430	1326	1326	1326	1326	0
276	20241011	153600	596995430	1326	1326	1326	1326	0
277	20241011	153500	596995430	1326	1326	1326	1326	0
278	20241011	153400	596995430	1326	1326	1326	1326	0
279	20241011	153300	596995430	1326	1326	1326	1326	0
280	20241011	153200	596995430	1326	1326	1326	1326	0
281	20241011	153100	596995430	1326	1326	1326	1326	0
282	20241011	153000	596995430	1326	1326	1326	1326	19189
283	20241011	152900	571550816	1326	1326	1326	1326	0
284	20241011	152800	571550816	1326	1326	1326	1326	0
285	20241011	152700	571550816	1326	1326	1326	1326	0
286	20241011	152600	571550816	1326	1326	1326	1326	0
287	20241011	152500	571550816	1326	1326	1326	1326	0
288	20241011	152400	571550816	1326	1326	1326	1326	0
289	20241011	152300	571550816	1326	1326	1326	1326	0
290	20241011	152200	571550816	1326	1326	1326	1326	0
291	20241011	152100	571550816	1326	1326	1326	1326	0
292	20241011	152000	571550816	1326	1326	1326	1326	0
293	20241011	151900	571550816	1326	1328	1328	1326	738
294	20241011	151800	570571968	1328	1328	1328	1328	3
295	20241011	151700	570567984	1328	1327	1328	1326	1907
296	20241011	151600	568039185	1328	1328	1328	1326	852
297	20241011	151500	566908858	1328	1327	1328	1327	26
298	20241011	151400	566874350	1328	1327	1328	1326	554
299	20241011	151300	566139260	1328	1328	1328	1326	1642
300	20241011	151200	563960462	1327	1328	1328	1327	1020
301	20241011	151100	562605922	1328	1328	1328	1328	57
302	20241011	151000	562530226	1328	1328	1328	1326	2882
303	20241011	150900	558706607	1327	1328	1329	1327	750
304	20241011	150800	557711352	1328	1329	1329	1328	2340
305	20241011	150700	554603828	1329	1329	1329	1329	1
306	20241011	150600	554602499	1328	1329	1329	1328	521
307	20241011	150500	553910607	1329	1329	1329	1329	128
308	20241011	150400	553740495	1330	1330	1330	1330	1
309	20241011	150300	553739165	1329	1328	1329	1328	7166
310	20241011	150200	544221995	1327	1328	1328	1326	5883
311	20241011	150100	536413909	1328	1328	1329	1327	4047
312	20241011	150000	531041186	1329	1329	1329	1328	795
313	20241011	145900	529985423	1327	1329	1329	1327	508
314	20241011	145800	529311265	1329	1329	1329	1329	673
315	20241011	145700	528416848	1329	1327	1329	1327	858
316	20241011	145600	527278280	1329	1329	1329	1328	834
317	20241011	145500	526170341	1329	1329	1329	1329	26
318	20241011	145400	526135787	1329	1329	1329	1328	2045
319	20241011	145300	523420007	1329	1330	1330	1329	1542
320	20241011	145200	521370688	1330	1329	1330	1329	2304
321	20241011	145100	518308671	1330	1330	1330	1330	70
322	20241011	145000	518215571	1330	1330	1330	1330	21
323	20241011	144900	518187641	1334	1334	1334	1334	41
324	20241011	144800	518132947	1334	1333	1334	1328	1701
325	20241011	144700	515867010	1333	1330	1333	1328	1100
326	20241011	144600	514405496	1333	1332	1333	1332	200
327	20241011	144500	514138996	1333	1333	1333	1333	2
328	20241011	144400	514136330	1333	1332	1333	1332	501
329	20241011	144300	513468997	1332	1330	1332	1330	6051
330	20241011	144200	505418165	1330	1329	1330	1329	5
331	20241011	144100	505411519	1330	1330	1330	1330	0
332	20241011	144000	505411519	1330	1326	1330	1326	361
333	20241011	143900	504931689	1326	1328	1330	1326	99
334	20241011	143800	504800176	1328	1327	1328	1327	8683
335	20241011	143700	493277661	1328	1327	1328	1327	22
336	20241011	143600	493248465	1327	1328	1328	1327	246
337	20241011	143500	492921820	1330	1330	1330	1330	3
338	20241011	143400	492917830	1330	1330	1330	1330	1
339	20241011	143300	492916500	1329	1329	1330	1329	15
340	20241011	143200	492896562	1330	1328	1330	1327	188
341	20241011	143100	492647081	1328	1328	1329	1328	2551
342	20241011	143000	489259348	1329	1330	1330	1329	5
343	20241011	142900	489252701	1330	1330	1330	1330	0
344	20241011	142800	489252701	1330	1328	1330	1328	1622
345	20241011	142700	487098683	1330	1330	1330	1329	3
346	20241011	142600	487094694	1329	1329	1330	1329	2101
347	20241011	142500	484302364	1329	1328	1330	1328	1303
348	20241011	142400	482570978	1330	1330	1330	1328	5680
349	20241011	142300	475027514	1330	1330	1330	1330	0
350	20241011	142200	475027514	1330	1330	1330	1330	100
351	20241011	142100	474894514	1330	1330	1330	1329	131
352	20241011	142000	474720413	1330	1328	1330	1328	3
353	20241011	141900	474716425	1330	1330	1330	1330	0
354	20241011	141800	474716425	1330	1328	1330	1328	2
355	20241011	141700	474713767	1330	1330	1330	1330	1937
356	20241011	141600	472137557	1330	1327	1330	1327	1382
357	20241011	141500	470302389	1327	1327	1328	1327	233
358	20241011	141400	469993196	1327	1326	1328	1326	1133
359	20241011	141300	468490632	1328	1328	1328	1326	2102
360	20241011	141200	465702989	1327	1329	1329	1327	3740
361	20241011	141100	460737133	1330	1329	1330	1328	684
362	20241011	141000	459828774	1328	1329	1331	1328	2534
363	20241011	140900	456463584	1332	1332	1332	1332	3
364	20241011	140800	456459588	1331	1329	1331	1328	701
365	20241011	140700	455528011	1329	1330	1330	1329	2514
366	20241011	140600	452186538	1330	1331	1331	1330	768
367	20241011	140500	451165097	1332	1332	1332	1330	6
368	20241011	140400	451157109	1333	1330	1333	1329	12620
369	20241011	140300	434375187	1330	1330	1333	1330	6640
370	20241011	140200	425543965	1333	1333	1333	1332	1071
371	20241011	140100	424117322	1330	1332	1332	1330	9288
372	20241011	140000	411753523	1335	1331	1335	1331	3134
373	20241011	135900	407582153	1335	1332	1335	1332	1762
374	20241011	135800	405235163	1335	1335	1335	1335	1
375	20241011	135700	405233828	1336	1336	1336	1336	0
376	20241011	135600	405233828	1336	1336	1336	1336	0
377	20241011	135500	405233828	1336	1336	1336	1332	3421
378	20241011	135400	400677048	1332	1332	1332	1332	2000
379	20241011	135300	398013048	1337	1333	1337	1332	2321
380	20241011	135200	394919152	1337	1337	1337	1337	1000
381	20241011	135100	393582152	1337	1337	1337	1334	228
382	20241011	135000	393277496	1337	1337	1337	1337	0
383	20241011	134900	393277496	1337	1336	1337	1334	1101
384	20241011	134800	391806759	1336	1336	1336	1336	0
385	20241011	134700	391806759	1336	1334	1336	1334	398
386	20241011	134600	391275786	1337	1337	1337	1337	0
387	20241011	134500	391275786	1337	1336	1337	1336	353
388	20241011	134400	390804177	1335	1335	1335	1335	1
389	20241011	134300	390802842	1334	1334	1334	1334	545
390	20241011	134200	390075812	1337	1337	1337	1337	0
391	20241011	134100	390075812	1337	1337	1337	1337	534
392	20241011	134000	389361854	1339	1339	1339	1339	0
393	20241011	133900	389361854	1339	1339	1339	1339	0
394	20241011	133800	389361854	1339	1339	1339	1339	0
395	20241011	133700	389361854	1339	1339	1339	1339	1
396	20241011	133600	389360515	1338	1335	1338	1335	421
397	20241011	133500	388798177	1338	1338	1338	1338	10
398	20241011	133400	388784797	1338	1338	1338	1338	0
399	20241011	133300	388784797	1338	1338	1338	1338	1
400	20241011	133200	388783459	1338	1338	1338	1338	1
401	20241011	133100	388782121	1334	1334	1334	1334	6
402	20241011	133000	388774117	1338	1334	1338	1334	2
403	20241011	132900	388771445	1339	1335	1339	1333	61
404	20241011	132800	388690075	1338	1338	1339	1338	1002
405	20241011	132700	387348749	1335	1335	1335	1335	3
406	20241011	132600	387344744	1339	1339	1339	1339	0
407	20241011	132500	387344744	1339	1336	1339	1336	804
408	20241011	132400	386269552	1334	1334	1334	1334	100
409	20241011	132300	386136152	1334	1334	1334	1334	4
410	20241011	132200	386130816	1333	1333	1333	1333	30
411	20241011	132100	386090826	1336	1336	1336	1336	0
412	20241011	132000	386090826	1336	1333	1336	1333	31
413	20241011	131900	386049500	1337	1337	1337	1337	1
414	20241011	131800	386048163	1333	1334	1334	1333	531
415	20241011	131700	385339834	1338	1334	1338	1334	21
416	20241011	131600	385311816	1333	1333	1333	1333	0
417	20241011	131500	385311816	1333	1333	1338	1333	98
418	20241011	131400	385181177	1338	1338	1338	1338	1
419	20241011	131300	385179839	1333	1333	1333	1333	56
420	20241011	131200	385105191	1338	1338	1338	1338	0
421	20241011	131100	385105191	1338	1338	1338	1338	0
422	20241011	131000	385105191	1338	1338	1338	1338	0
423	20241011	130900	385105191	1338	1338	1338	1338	1
424	20241011	130800	385103853	1339	1339	1339	1339	0
425	20241011	130700	385103853	1339	1339	1339	1339	0
426	20241011	130600	385103853	1339	1339	1339	1339	0
427	20241011	130500	385103853	1339	1338	1339	1338	1078
428	20241011	130400	383661488	1332	1333	1333	1332	300
429	20241011	130300	383261738	1339	1339	1339	1339	0
430	20241011	130200	383261738	1339	1335	1339	1334	1107
431	20241011	130100	381784515	1336	1336	1336	1336	1178
432	20241011	130000	380210707	1339	1339	1339	1339	1000
433	20241011	125900	378871707	1336	1337	1337	1336	10
434	20241011	125800	378858346	1337	1337	1337	1337	2051
435	20241011	125700	376116159	1337	1339	1339	1337	63
436	20241011	125600	376031902	1339	1339	1339	1339	0
437	20241011	125500	376031902	1339	1339	1339	1339	0
438	20241011	125400	376031902	1339	1339	1339	1339	30
439	20241011	125300	375991732	1339	1339	1339	1339	24
440	20241011	125200	375959596	1339	1339	1339	1339	0
441	20241011	125100	375959596	1339	1339	1339	1339	201
442	20241011	125000	375690457	1339	1339	1339	1339	0
443	20241011	124900	375690457	1339	1339	1339	1339	0
444	20241011	124800	375690457	1339	1339	1339	1339	0
445	20241011	124700	375690457	1339	1339	1339	1339	0
446	20241011	124600	375690457	1339	1339	1339	1339	10
447	20241011	124500	375677067	1339	1339	1339	1339	7
448	20241011	124400	375667694	1339	1339	1339	1339	25
449	20241011	124300	375634219	1339	1339	1339	1339	0
450	20241011	124200	375634219	1339	1339	1339	1339	20
451	20241011	124100	375607439	1339	1339	1339	1339	0
452	20241011	124000	375607439	1339	1339	1339	1339	0
453	20241011	123900	375607439	1339	1339	1339	1339	0
454	20241011	123800	375607439	1339	1339	1339	1339	0
455	20241011	123700	375607439	1339	1339	1339	1339	0
456	20241011	123600	375607439	1339	1339	1339	1339	0
457	20241011	123500	375607439	1339	1338	1339	1338	423
458	20241011	123400	375041062	1339	1339	1339	1339	100
459	20241011	123300	374907162	1339	1338	1339	1338	360
460	20241011	123200	374425130	1341	1341	1341	1341	0
461	20241011	123100	374425130	1341	1341	1341	1341	27
462	20241011	123000	374388923	1341	1340	1341	1340	2
463	20241011	122900	374386242	1339	1339	1341	1339	6
464	20241011	122800	374378204	1339	1339	1339	1339	48
465	20241011	122700	374313932	1339	1338	1339	1338	493
466	20241011	122600	373654297	1338	1338	1338	1338	13
467	20241011	122500	373636903	1335	1335	1335	1335	300
468	20241011	122400	373236403	1335	1335	1335	1335	0
469	20241011	122300	373236403	1335	1335	1335	1332	1585
470	20241011	122200	371125177	1332	1335	1335	1332	903
471	20241011	122100	369919833	1335	1335	1335	1335	620
472	20241011	122000	369092133	1341	1341	1341	1341	0
473	20241011	121900	369092133	1341	1341	1341	1341	0
474	20241011	121800	369092133	1341	1340	1341	1340	3502
475	20241011	121700	364399452	1337	1338	1340	1337	368
476	20241011	121600	363906997	1337	1337	1337	1337	90
477	20241011	121500	363786667	1337	1338	1338	1337	31
478	20241011	121400	363745199	1337	1337	1337	1337	100
479	20241011	121300	363611499	1338	1338	1338	1338	0
480	20241011	121200	363611499	1338	1335	1338	1335	5973
481	20241011	121100	355631346	1335	1335	1335	1334	306
482	20241011	121000	355222941	1335	1333	1335	1333	605
483	20241011	120900	354416474	1333	1333	1333	1333	0
484	20241011	120800	354416474	1333	1333	1333	1333	1666
485	20241011	120700	352195696	1333	1335	1335	1333	208
486	20241011	120600	351918232	1335	1335	1335	1335	0
487	20241011	120500	351918232	1335	1334	1335	1333	311
488	20241011	120400	351503421	1334	1335	1335	1334	307
489	20241011	120300	351093783	1335	1335	1335	1335	0
490	20241011	120200	351093783	1335	1335	1335	1335	5
491	20241011	120100	351087108	1335	1335	1335	1335	1024
492	20241011	120000	349720068	1335	1335	1335	1335	0
493	20241011	115900	349720068	1335	1335	1335	1335	0
494	20241011	115800	349720068	1335	1335	1335	1335	0
495	20241011	115700	349720068	1335	1335	1335	1335	1
496	20241011	115600	349718733	1335	1335	1335	1335	0
497	20241011	115500	349718733	1335	1335	1335	1335	505
498	20241011	115400	349044558	1335	1335	1335	1335	0
499	20241011	115300	349044558	1335	1335	1335	1335	1139
500	20241011	115200	347523993	1335	1335	1335	1335	383
501	20241011	115100	347012688	1334	1334	1334	1334	0
502	20241011	115000	347012688	1334	1335	1335	1334	2
503	20241011	114900	347010019	1335	1335	1335	1335	157
504	20241011	114800	346800424	1335	1335	1335	1335	137
505	20241011	114700	346617529	1335	1335	1335	1335	78
506	20241011	114600	346513399	1333	1333	1333	1333	1
507	20241011	114500	346512066	1332	1332	1332	1332	0
508	20241011	114400	346512066	1332	1332	1332	1332	0
509	20241011	114300	346512066	1332	1332	1332	1332	0
510	20241011	114200	346512066	1332	1331	1332	1331	457
511	20241011	114100	345903542	1331	1332	1332	1331	617
512	20241011	114000	345081872	1335	1332	1335	1332	107
513	20241011	113900	344939345	1332	1332	1332	1332	970
514	20241011	113800	343647305	1335	1335	1335	1335	5
515	20241011	113700	343640630	1335	1335	1335	1335	0
516	20241011	113600	343640630	1335	1332	1335	1331	3877
517	20241011	113500	338476655	1332	1335	1335	1332	6790
518	20241011	113400	329427409	1335	1336	1336	1335	314
519	20241011	113300	329008217	1335	1335	1335	1335	1500
520	20241011	113200	327005717	1335	1335	1335	1335	0
521	20241011	113100	327005717	1335	1336	1336	1335	152
522	20241011	113000	326802767	1336	1336	1336	1336	1
523	20241011	112900	326801431	1337	1337	1337	1337	5
524	20241011	112800	326794746	1337	1337	1337	1337	50
525	20241011	112700	326727896	1337	1337	1337	1337	50
526	20241011	112600	326661046	1337	1337	1337	1337	182
527	20241011	112500	326417712	1337	1337	1337	1337	5
528	20241011	112400	326411027	1337	1334	1338	1333	26
529	20241011	112300	326376325	1334	1338	1338	1334	2281
530	20241011	112200	323332137	1338	1338	1338	1338	100
531	20241011	112100	323198337	1339	1336	1339	1336	707
532	20241011	112000	322252443	1336	1334	1336	1334	802
533	20241011	111900	321182573	1336	1335	1336	1335	182
534	20241011	111800	320939570	1336	1332	1336	1332	429
535	20241011	111700	320368138	1332	1332	1332	1332	1
536	20241011	111600	320366806	1338	1338	1338	1338	0
537	20241011	111500	320366806	1338	1338	1338	1338	1
538	20241011	111400	320365468	1338	1335	1338	1335	20
539	20241011	111300	320338720	1332	1335	1338	1332	1243
540	20241011	111200	318682464	1338	1338	1338	1338	41
541	20241011	111100	318627606	1338	1333	1338	1333	16
542	20241011	111000	318606273	1338	1334	1338	1333	7317
543	20241011	110900	308849149	1338	1335	1338	1334	1411
544	20241011	110800	306965895	1338	1338	1338	1338	0
545	20241011	110700	306965895	1338	1338	1338	1338	6
546	20241011	110600	306957867	1339	1338	1339	1338	2
547	20241011	110500	306955190	1339	1335	1339	1333	3951
548	20241011	110400	301680227	1339	1337	1339	1335	691
549	20241011	110300	300756984	1338	1338	1338	1338	250
550	20241011	110200	300422484	1338	1338	1338	1338	229
551	20241011	110100	300116082	1341	1341	1341	1341	0
552	20241011	110000	300116082	1341	1341	1341	1341	0
553	20241011	105900	300116082	1341	1341	1341	1341	0
554	20241011	105800	300116082	1341	1341	1341	1341	0
555	20241011	105700	300116082	1341	1341	1341	1341	0
556	20241011	105600	300116082	1341	1340	1341	1339	1707
557	20241011	105500	297827154	1340	1338	1340	1338	3695
558	20241011	105400	292879406	1339	1339	1339	1339	0
559	20241011	105300	292879406	1339	1339	1339	1339	1
560	20241011	105200	292878067	1335	1336	1336	1335	106
561	20241011	105100	292736551	1340	1340	1340	1340	0
562	20241011	105000	292736551	1340	1335	1340	1335	5661
563	20241011	104900	285179111	1339	1339	1339	1339	882
564	20241011	104800	283998113	1339	1339	1339	1339	2
565	20241011	104700	283995435	1333	1333	1333	1333	0
566	20241011	104600	283995435	1333	1338	1338	1333	16382
567	20241011	104500	262122572	1338	1339	1339	1338	1001
568	20241011	104400	260783233	1338	1338	1339	1338	26
569	20241011	104300	260748421	1339	1339	1339	1339	391
570	20241011	104200	260224872	1339	1339	1339	1339	100
571	20241011	104100	260090972	1340	1341	1341	1340	120
572	20241011	104000	259930053	1341	1341	1341	1341	0
573	20241011	103900	259930053	1341	1342	1342	1341	35
574	20241011	103800	259883115	1342	1342	1342	1342	0
575	20241011	103700	259883115	1342	1342	1342	1342	1
576	20241011	103600	259881773	1343	1343	1343	1343	24
577	20241011	103500	259849541	1343	1341	1343	1341	721
578	20241011	103400	258882602	1341	1341	1341	1341	463
579	20241011	103300	258261719	1339	1340	1340	1339	35
580	20241011	103200	258214821	1340	1340	1340	1340	0
581	20241011	103100	258214821	1340	1341	1341	1339	192
582	20241011	103000	257957437	1341	1341	1341	1341	50
583	20241011	102900	257890387	1341	1339	1341	1339	99
584	20241011	102800	257757746	1340	1340	1340	1340	24
585	20241011	102700	257725586	1341	1341	1341	1341	4
586	20241011	102600	257720222	1341	1339	1341	1339	43
587	20241011	102500	257662643	1339	1339	1339	1339	0
588	20241011	102400	257662643	1339	1341	1341	1339	99
589	20241011	102300	257530018	1339	1339	1339	1339	35
590	20241011	102200	257483153	1341	1341	1341	1341	94
591	20241011	102100	257357099	1341	1341	1341	1341	39
592	20241011	102000	257304800	1338	1339	1340	1338	2810
593	20241011	101900	253542034	1339	1338	1339	1337	1165
594	20241011	101800	251983911	1337	1339	1339	1337	2121
595	20241011	101700	249143990	1339	1340	1340	1339	32
596	20241011	101600	249101141	1341	1339	1341	1339	301
597	20241011	101500	248697900	1337	1337	1341	1337	32
598	20241011	101400	248655092	1341	1341	1341	1337	1026
599	20241011	101300	247283234	1337	1341	1341	1337	520
600	20241011	101200	246587829	1338	1341	1341	1338	17
601	20241011	101100	246565041	1338	1340	1341	1337	3030
602	20241011	101000	242512098	1339	1340	1342	1338	5376
603	20241011	100900	235308403	1342	1340	1342	1340	587
604	20241011	100800	234521821	1342	1343	1343	1342	8
605	20241011	100700	234511081	1343	1345	1345	1343	22
606	20241011	100600	234481522	1345	1341	1345	1341	470
607	20241011	100500	233851172	1345	1345	1345	1345	5
608	20241011	100400	233844447	1345	1341	1345	1337	3243
609	20241011	100300	229500949	1345	1345	1345	1345	35
610	20241011	100200	229453874	1345	1346	1346	1340	2523
611	20241011	100100	226057989	1346	1346	1346	1340	1007
612	20241011	100000	224708585	1340	1338	1340	1338	682
613	20241011	095900	223795135	1340	1339	1340	1338	2599
614	20241011	095800	220316423	1340	1340	1346	1340	5599
615	20241011	095700	212813757	1340	1341	1341	1340	100
616	20241011	095600	212679707	1346	1346	1346	1340	3221
617	20241011	095500	208362966	1345	1345	1345	1345	49
618	20241011	095400	208297061	1346	1346	1346	1346	20
619	20241011	095300	208270141	1346	1346	1346	1346	1725
620	20241011	095200	205948291	1348	1348	1348	1348	257
621	20241011	095100	205601855	1348	1346	1348	1346	165
622	20241011	095000	205379763	1346	1346	1346	1346	1
623	20241011	094900	205378417	1346	1346	1346	1346	1652
624	20241011	094800	203154825	1346	1346	1346	1346	100
625	20241011	094700	203020225	1346	1345	1346	1345	697
626	20241011	094600	202082741	1341	1341	1345	1341	412
627	20241011	094500	201530177	1342	1346	1346	1340	7565
628	20241011	094400	191380355	1346	1345	1346	1345	271
629	20241011	094300	191015649	1345	1344	1345	1344	1431
630	20241011	094200	189091925	1344	1344	1344	1344	56
631	20241011	094100	189016661	1344	1342	1344	1342	3964
632	20241011	094000	183690409	1341	1344	1344	1341	2
633	20241011	093900	183687724	1345	1345	1345	1345	1
634	20241011	093800	183686379	1345	1345	1345	1345	150
635	20241011	093700	183484629	1341	1341	1341	1341	3098
636	20241011	093600	179330211	1341	1345	1345	1341	3338
637	20241011	093500	174851836	1346	1348	1348	1345	7660
638	20241011	093400	164548655	1348	1349	1349	1346	7069
639	20241011	093300	155024418	1349	1349	1349	1349	3679
640	20241011	093200	150061447	1350	1350	1350	1350	455
641	20241011	093100	149447197	1350	1350	1350	1350	4
642	20241011	093000	149441797	1349	1350	1350	1349	1749
643	20241011	092900	147080961	1350	1350	1350	1350	1684
644	20241011	092800	144807561	1350	1354	1354	1350	115
645	20241011	092700	144652251	1354	1354	1354	1354	2
646	20241011	092600	144649543	1350	1350	1350	1350	6176
647	20241011	092500	136311943	1354	1354	1354	1354	2356
648	20241011	092400	133121919	1354	1349	1355	1348	2793
649	20241011	092300	129339529	1349	1349	1349	1349	180
650	20241011	092200	129096709	1348	1348	1348	1348	0
651	20241011	092100	129096709	1348	1349	1349	1348	335
652	20241011	092000	128645126	1355	1355	1355	1355	0
653	20241011	091900	128645126	1355	1348	1355	1348	1869
654	20241011	091800	126123902	1349	1350	1350	1349	4165
655	20241011	091700	120504447	1350	1352	1352	1350	740
656	20241011	091600	119505267	1350	1351	1358	1350	12
657	20241011	091500	119488986	1358	1358	1358	1358	0
658	20241011	091400	119488986	1358	1358	1358	1358	3291
659	20241011	091300	115019808	1347	1356	1356	1347	8413
660	20241011	091200	103661450	1356	1352	1356	1351	3147
661	20241011	091100	99409732	1352	1353	1353	1352	2000
662	20241011	091000	96705632	1356	1358	1358	1353	7567
663	20241011	090900	86467266	1357	1356	1357	1356	3882
664	20241011	090800	81200817	1357	1359	1359	1357	101
665	20241011	090700	81063560	1359	1360	1360	1359	110
666	20241011	090600	80913970	1360	1351	1360	1350	8701
667	20241011	090500	69162063	1361	1362	1362	1349	471
668	20241011	090400	68522811	1364	1349	1364	1349	10934
669	20241011	090300	53693313	1343	1356	1356	1337	9092
670	20241011	090200	41477088	1355	1349	1355	1330	18544
671	20241011	090100	16594674	1358	1353	1358	1345	9061
672	20241011	090000	4359408	1355	1360	1360	1355	1805