KissMeData/122830/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202000	555998542	1225	1225	1225	1225	752
3	20241011	201900	555998542	1225	1225	1225	1225	0
4	20241011	201800	555998542	1225	1225	1225	1225	0
5	20241011	201700	555998542	1225	1225	1225	1225	0
6	20241011	201600	555998542	1225	1225	1225	1225	0
7	20241011	201500	555998542	1225	1225	1225	1225	0
8	20241011	201400	555998542	1225	1225	1225	1225	0
9	20241011	201300	555998542	1225	1225	1225	1225	0
10	20241011	201200	555998542	1225	1225	1225	1225	0
11	20241011	201100	555998542	1225	1225	1225	1225	0
12	20241011	201000	555998542	1225	1225	1225	1225	0
13	20241011	200900	555998542	1225	1225	1225	1225	0
14	20241011	200800	555998542	1225	1225	1225	1225	0
15	20241011	200700	555998542	1225	1225	1225	1225	0
16	20241011	200600	555998542	1225	1225	1225	1225	0
17	20241011	200500	555998542	1225	1225	1225	1225	0
18	20241011	200400	555998542	1225	1225	1225	1225	0
19	20241011	200300	555998542	1225	1225	1225	1225	0
20	20241011	200200	555998542	1225	1225	1225	1225	0
21	20241011	200100	555998542	1225	1225	1225	1225	0
22	20241011	200000	555998542	1225	1225	1225	1225	0
23	20241011	195900	555998542	1225	1225	1225	1225	0
24	20241011	195800	555998542	1225	1225	1225	1225	0
25	20241011	195700	555998542	1225	1225	1225	1225	0
26	20241011	195600	555998542	1225	1225	1225	1225	0
27	20241011	195500	555998542	1225	1225	1225	1225	0
28	20241011	195400	555998542	1225	1225	1225	1225	0
29	20241011	195300	555998542	1225	1225	1225	1225	0
30	20241011	195200	555998542	1225	1225	1225	1225	0
31	20241011	195100	555998542	1225	1225	1225	1225	0
32	20241011	195000	555998542	1225	1225	1225	1225	752
33	20241011	194900	555998542	1225	1225	1225	1225	0
34	20241011	194800	555998542	1225	1225	1225	1225	0
35	20241011	194700	555998542	1225	1225	1225	1225	0
36	20241011	194600	555998542	1225	1225	1225	1225	0
37	20241011	194500	555998542	1225	1225	1225	1225	0
38	20241011	194400	555998542	1225	1225	1225	1225	0
39	20241011	194300	555998542	1225	1225	1225	1225	0
40	20241011	194200	555998542	1225	1225	1225	1225	0
41	20241011	194100	555998542	1225	1225	1225	1225	0
42	20241011	194000	555998542	1225	1225	1225	1225	0
43	20241011	193900	555998542	1225	1225	1225	1225	0
44	20241011	193800	555998542	1225	1225	1225	1225	0
45	20241011	193700	555998542	1225	1225	1225	1225	0
46	20241011	193600	555998542	1225	1225	1225	1225	0
47	20241011	193500	555998542	1225	1225	1225	1225	0
48	20241011	193400	555998542	1225	1225	1225	1225	0
49	20241011	193300	555998542	1225	1225	1225	1225	0
50	20241011	193200	555998542	1225	1225	1225	1225	0
51	20241011	193100	555998542	1225	1225	1225	1225	0
52	20241011	193000	555998542	1225	1225	1225	1225	0
53	20241011	192900	555998542	1225	1225	1225	1225	0
54	20241011	192800	555998542	1225	1225	1225	1225	0
55	20241011	192700	555998542	1225	1225	1225	1225	0
56	20241011	192600	555998542	1225	1225	1225	1225	0
57	20241011	192500	555998542	1225	1225	1225	1225	0
58	20241011	192400	555998542	1225	1225	1225	1225	0
59	20241011	192300	555998542	1225	1225	1225	1225	0
60	20241011	192200	555998542	1225	1225	1225	1225	0
61	20241011	192100	555998542	1225	1225	1225	1225	0
62	20241011	192000	555998542	1225	1225	1225	1225	752
63	20241011	191900	555998542	1225	1225	1225	1225	0
64	20241011	191800	555998542	1225	1225	1225	1225	0
65	20241011	191700	555998542	1225	1225	1225	1225	0
66	20241011	191600	555998542	1225	1225	1225	1225	0
67	20241011	191500	555998542	1225	1225	1225	1225	0
68	20241011	191400	555998542	1225	1225	1225	1225	0
69	20241011	191300	555998542	1225	1225	1225	1225	0
70	20241011	191200	555998542	1225	1225	1225	1225	0
71	20241011	191100	555998542	1225	1225	1225	1225	0
72	20241011	191000	555998542	1225	1225	1225	1225	0
73	20241011	190900	555998542	1225	1225	1225	1225	0
74	20241011	190800	555998542	1225	1225	1225	1225	0
75	20241011	190700	555998542	1225	1225	1225	1225	0
76	20241011	190600	555998542	1225	1225	1225	1225	0
77	20241011	190500	555998542	1225	1225	1225	1225	0
78	20241011	190400	555998542	1225	1225	1225	1225	0
79	20241011	190300	555998542	1225	1225	1225	1225	0
80	20241011	190200	555998542	1225	1225	1225	1225	0
81	20241011	190100	555998542	1225	1225	1225	1225	0
82	20241011	190000	555998542	1225	1225	1225	1225	0
83	20241011	185900	555998542	1225	1225	1225	1225	0
84	20241011	185800	555998542	1225	1225	1225	1225	0
85	20241011	185700	555998542	1225	1225	1225	1225	0
86	20241011	185600	555998542	1225	1225	1225	1225	0
87	20241011	185500	555998542	1225	1225	1225	1225	0
88	20241011	185400	555998542	1225	1225	1225	1225	0
89	20241011	185300	555998542	1225	1225	1225	1225	0
90	20241011	185200	555998542	1225	1225	1225	1225	0
91	20241011	185100	555998542	1225	1225	1225	1225	0
92	20241011	185000	555998542	1225	1225	1225	1225	752
93	20241011	184900	555998542	1225	1225	1225	1225	0
94	20241011	184800	555998542	1225	1225	1225	1225	0
95	20241011	184700	555998542	1225	1225	1225	1225	0
96	20241011	184600	555998542	1225	1225	1225	1225	0
97	20241011	184500	555998542	1225	1225	1225	1225	0
98	20241011	184400	555998542	1225	1225	1225	1225	0
99	20241011	184300	555998542	1225	1225	1225	1225	0
100	20241011	184200	555998542	1225	1225	1225	1225	0
101	20241011	184100	555998542	1225	1225	1225	1225	0
102	20241011	184000	555998542	1225	1225	1225	1225	0
103	20241011	183900	555998542	1225	1225	1225	1225	0
104	20241011	183800	555998542	1225	1225	1225	1225	0
105	20241011	183700	555998542	1225	1225	1225	1225	0
106	20241011	183600	555998542	1225	1225	1225	1225	0
107	20241011	183500	555998542	1225	1225	1225	1225	0
108	20241011	183400	555998542	1225	1225	1225	1225	0
109	20241011	183300	555998542	1225	1225	1225	1225	0
110	20241011	183200	555998542	1225	1225	1225	1225	0
111	20241011	183100	555998542	1225	1225	1225	1225	0
112	20241011	183000	555998542	1225	1225	1225	1225	0
113	20241011	182900	555998542	1225	1225	1225	1225	0
114	20241011	182800	555998542	1225	1225	1225	1225	0
115	20241011	182700	555998542	1225	1225	1225	1225	0
116	20241011	182600	555998542	1225	1225	1225	1225	0
117	20241011	182500	555998542	1225	1225	1225	1225	0
118	20241011	182400	555998542	1225	1225	1225	1225	0
119	20241011	182300	555998542	1225	1225	1225	1225	0
120	20241011	182200	555998542	1225	1225	1225	1225	0
121	20241011	182100	555998542	1225	1225	1225	1225	0
122	20241011	182000	555998542	1225	1225	1225	1225	752
123	20241011	181900	555998542	1225	1225	1225	1225	0
124	20241011	181800	555998542	1225	1225	1225	1225	0
125	20241011	181700	555998542	1225	1225	1225	1225	0
126	20241011	181600	555998542	1225	1225	1225	1225	0
127	20241011	181500	555998542	1225	1225	1225	1225	0
128	20241011	181400	555998542	1225	1225	1225	1225	0
129	20241011	181300	555998542	1225	1225	1225	1225	0
130	20241011	181200	555998542	1225	1225	1225	1225	0
131	20241011	181100	555998542	1225	1225	1225	1225	0
132	20241011	181000	555998542	1225	1225	1225	1225	0
133	20241011	180900	555998542	1225	1225	1225	1225	0
134	20241011	180800	555998542	1225	1225	1225	1225	0
135	20241011	180700	555998542	1225	1225	1225	1225	0
136	20241011	180600	555998542	1225	1225	1225	1225	0
137	20241011	180500	555998542	1225	1225	1225	1225	0
138	20241011	180400	555998542	1225	1225	1225	1225	0
139	20241011	180300	555998542	1225	1225	1225	1225	0
140	20241011	180200	555998542	1225	1225	1225	1225	0
141	20241011	180100	555998542	1225	1225	1225	1225	0
142	20241011	180000	555998542	1225	1225	1225	1225	0
143	20241011	175900	555998542	1225	1225	1225	1225	0
144	20241011	175800	555998542	1225	1225	1225	1225	0
145	20241011	175700	555998542	1225	1225	1225	1225	0
146	20241011	175600	555998542	1225	1225	1225	1225	0
147	20241011	175500	555998542	1225	1225	1225	1225	0
148	20241011	175400	555998542	1225	1225	1225	1225	0
149	20241011	175300	555998542	1225	1225	1225	1225	0
150	20241011	175200	555998542	1225	1225	1225	1225	0
151	20241011	175100	555998542	1225	1225	1225	1225	0
152	20241011	175000	555998542	1225	1225	1225	1225	752
153	20241011	174900	555998542	1225	1225	1225	1225	0
154	20241011	174800	555998542	1225	1225	1225	1225	0
155	20241011	174700	555998542	1225	1225	1225	1225	0
156	20241011	174600	555998542	1225	1225	1225	1225	0
157	20241011	174500	555998542	1225	1225	1225	1225	0
158	20241011	174400	555998542	1225	1225	1225	1225	0
159	20241011	174300	555998542	1225	1225	1225	1225	0
160	20241011	174200	555998542	1225	1225	1225	1225	0
161	20241011	174100	555998542	1225	1225	1225	1225	0
162	20241011	174000	555998542	1225	1225	1225	1225	0
163	20241011	173900	555998542	1225	1225	1225	1225	0
164	20241011	173800	555998542	1225	1225	1225	1225	0
165	20241011	173700	555998542	1225	1225	1225	1225	0
166	20241011	173600	555998542	1225	1225	1225	1225	0
167	20241011	173500	555998542	1225	1225	1225	1225	0
168	20241011	173400	555998542	1225	1225	1225	1225	0
169	20241011	173300	555998542	1225	1225	1225	1225	0
170	20241011	173200	555998542	1225	1225	1225	1225	0
171	20241011	173100	555998542	1225	1225	1225	1225	0
172	20241011	173000	555998542	1225	1225	1225	1225	0
173	20241011	172900	555998542	1225	1225	1225	1225	0
174	20241011	172800	555998542	1225	1225	1225	1225	0
175	20241011	172700	555998542	1225	1225	1225	1225	0
176	20241011	172600	555998542	1225	1225	1225	1225	0
177	20241011	172500	555998542	1225	1225	1225	1225	0
178	20241011	172400	555998542	1225	1225	1225	1225	0
179	20241011	172300	555998542	1225	1225	1225	1225	0
180	20241011	172200	555998542	1225	1225	1225	1225	0
181	20241011	172100	555998542	1225	1225	1225	1225	0
182	20241011	172000	555998542	1225	1225	1225	1225	752
183	20241011	171900	555998542	1225	1225	1225	1225	0
184	20241011	171800	555998542	1225	1225	1225	1225	0
185	20241011	171700	555998542	1225	1225	1225	1225	0
186	20241011	171600	555998542	1225	1225	1225	1225	0
187	20241011	171500	555998542	1225	1225	1225	1225	0
188	20241011	171400	555998542	1225	1225	1225	1225	0
189	20241011	171300	555998542	1225	1225	1225	1225	0
190	20241011	171200	555998542	1225	1225	1225	1225	0
191	20241011	171100	555998542	1225	1225	1225	1225	0
192	20241011	171000	555998542	1225	1225	1225	1225	0
193	20241011	170900	555998542	1225	1225	1225	1225	0
194	20241011	170800	555998542	1225	1225	1225	1225	0
195	20241011	170700	555998542	1225	1225	1225	1225	0
196	20241011	170600	555998542	1225	1225	1225	1225	0
197	20241011	170500	555998542	1225	1225	1225	1225	0
198	20241011	170400	555998542	1225	1225	1225	1225	0
199	20241011	170300	555998542	1225	1225	1225	1225	0
200	20241011	170200	555998542	1225	1225	1225	1225	0
201	20241011	170100	555998542	1225	1225	1225	1225	0
202	20241011	170000	555998542	1225	1225	1225	1225	0
203	20241011	165900	555998542	1225	1225	1225	1225	0
204	20241011	165800	555998542	1225	1225	1225	1225	0
205	20241011	165700	555998542	1225	1225	1225	1225	0
206	20241011	165600	555998542	1225	1225	1225	1225	0
207	20241011	165500	555998542	1225	1225	1225	1225	0
208	20241011	165400	555998542	1225	1225	1225	1225	0
209	20241011	165300	555998542	1225	1225	1225	1225	0
210	20241011	165200	555998542	1225	1225	1225	1225	0
211	20241011	165100	555998542	1225	1225	1225	1225	0
212	20241011	165000	555998542	1225	1225	1225	1225	752
213	20241011	164900	555998542	1225	1225	1225	1225	0
214	20241011	164800	555998542	1225	1225	1225	1225	0
215	20241011	164700	555998542	1225	1225	1225	1225	0
216	20241011	164600	555998542	1225	1225	1225	1225	0
217	20241011	164500	555998542	1225	1225	1225	1225	0
218	20241011	164400	555998542	1225	1225	1225	1225	0
219	20241011	164300	555998542	1225	1225	1225	1225	0
220	20241011	164200	555998542	1225	1225	1225	1225	0
221	20241011	164100	555998542	1225	1225	1225	1225	0
222	20241011	164000	555998542	1225	1225	1225	1225	0
223	20241011	163900	555998542	1225	1225	1225	1225	0
224	20241011	163800	555998542	1225	1225	1225	1225	0
225	20241011	163700	555998542	1225	1225	1225	1225	0
226	20241011	163600	555998542	1225	1225	1225	1225	0
227	20241011	163500	555998542	1225	1225	1225	1225	0
228	20241011	163400	555998542	1225	1225	1225	1225	0
229	20241011	163300	555998542	1225	1225	1225	1225	0
230	20241011	163200	555998542	1225	1225	1225	1225	0
231	20241011	163100	555998542	1225	1225	1225	1225	0
232	20241011	163000	555998542	1225	1225	1225	1225	0
233	20241011	162900	555998542	1225	1225	1225	1225	0
234	20241011	162800	555998542	1225	1225	1225	1225	0
235	20241011	162700	555998542	1225	1225	1225	1225	0
236	20241011	162600	555998542	1225	1225	1225	1225	0
237	20241011	162500	555998542	1225	1225	1225	1225	0
238	20241011	162400	555998542	1225	1225	1225	1225	0
239	20241011	162300	555998542	1225	1225	1225	1225	0
240	20241011	162200	555998542	1225	1225	1225	1225	0
241	20241011	162100	555998542	1225	1225	1225	1225	0
242	20241011	162000	555998542	1225	1225	1225	1225	752
243	20241011	161900	555998542	1225	1225	1225	1225	0
244	20241011	161800	555998542	1225	1225	1225	1225	0
245	20241011	161700	555998542	1225	1225	1225	1225	0
246	20241011	161600	555998542	1225	1225	1225	1225	0
247	20241011	161500	555998542	1225	1225	1225	1225	0
248	20241011	161400	555998542	1225	1225	1225	1225	0
249	20241011	161300	555998542	1225	1225	1225	1225	0
250	20241011	161200	555998542	1225	1225	1225	1225	0
251	20241011	161100	555998542	1225	1225	1225	1225	0
252	20241011	161000	555998542	1225	1225	1225	1225	0
253	20241011	160900	555998542	1225	1225	1225	1225	0
254	20241011	160800	555998542	1225	1225	1225	1225	0
255	20241011	160700	555998542	1225	1225	1225	1225	0
256	20241011	160600	555998542	1225	1225	1225	1225	0
257	20241011	160500	555998542	1225	1225	1225	1225	0
258	20241011	160400	555998542	1225	1225	1225	1225	0
259	20241011	160300	555998542	1225	1225	1225	1225	0
260	20241011	160200	555998542	1225	1225	1225	1225	0
261	20241011	160100	555998542	1225	1225	1225	1225	0
262	20241011	160000	555998542	1225	1225	1225	1225	0
263	20241011	155900	555998542	1225	1225	1225	1225	0
264	20241011	155800	555998542	1225	1225	1225	1225	0
265	20241011	155700	555998542	1225	1225	1225	1225	0
266	20241011	155600	555998542	1225	1225	1225	1225	0
267	20241011	155500	555998542	1225	1225	1225	1225	0
268	20241011	155400	555998542	1225	1225	1225	1225	0
269	20241011	155300	555998542	1225	1225	1225	1225	0
270	20241011	155200	555998542	1225	1225	1225	1225	0
271	20241011	155100	555998542	1225	1225	1225	1225	0
272	20241011	155000	555998542	1225	1225	1225	1225	752
273	20241011	154900	555998542	1225	1225	1225	1225	0
274	20241011	154800	555998542	1225	1225	1225	1225	0
275	20241011	154700	555998542	1225	1225	1225	1225	0
276	20241011	154600	555998542	1225	1225	1225	1225	0
277	20241011	154500	555998542	1225	1225	1225	1225	0
278	20241011	154400	555998542	1225	1225	1225	1225	0
279	20241011	154300	555998542	1225	1225	1225	1225	0
280	20241011	154200	555998542	1225	1225	1225	1225	0
281	20241011	154100	555998542	1225	1225	1225	1225	0
282	20241011	154000	555998542	1225	1225	1225	1225	0
283	20241011	153900	555998542	1225	1225	1225	1225	0
284	20241011	153800	555998542	1225	1225	1225	1225	0
285	20241011	153700	555998542	1225	1225	1225	1225	0
286	20241011	153600	555998542	1225	1225	1225	1225	0
287	20241011	153500	555998542	1225	1225	1225	1225	0
288	20241011	153400	555998542	1225	1225	1225	1225	0
289	20241011	153300	555998542	1225	1225	1225	1225	0
290	20241011	153200	555998542	1225	1225	1225	1225	0
291	20241011	153100	555998542	1225	1225	1225	1225	0
292	20241011	153000	555998542	1225	1225	1225	1225	752
293	20241011	152900	555077342	1160	1160	1160	1160	0
294	20241011	152800	555077342	1160	1160	1160	1160	0
295	20241011	152700	555077342	1160	1160	1160	1160	0
296	20241011	152600	555077342	1160	1160	1160	1160	0
297	20241011	152500	555077342	1160	1160	1160	1160	0
298	20241011	152400	555077342	1160	1160	1160	1160	0
299	20241011	152300	555077342	1160	1160	1160	1160	0
300	20241011	152200	555077342	1160	1160	1160	1160	0
301	20241011	152100	555077342	1160	1160	1160	1160	0
302	20241011	152000	555077342	1160	1160	1160	1160	0
303	20241011	151900	555077342	1160	1160	1160	1160	1
304	20241011	151800	555076182	1225	1225	1225	1225	0
305	20241011	151700	555076182	1225	1225	1225	1225	41
306	20241011	151600	555025957	1225	1225	1225	1225	1
307	20241011	151500	555024732	1225	1225	1225	1225	816
308	20241011	151400	554025132	1227	1227	1227	1227	0
309	20241011	151300	554025132	1227	1227	1227	1227	0
310	20241011	151200	554025132	1227	1227	1227	1227	0
311	20241011	151100	554025132	1227	1227	1227	1227	0
312	20241011	151000	554025132	1227	1227	1227	1227	0
313	20241011	150900	554025132	1227	1227	1227	1227	0
314	20241011	150800	554025132	1227	1227	1227	1227	0
315	20241011	150700	554025132	1227	1227	1227	1227	0
316	20241011	150600	554025132	1227	1227	1227	1227	0
317	20241011	150500	554025132	1227	1227	1227	1227	0
318	20241011	150400	554025132	1227	1227	1227	1227	0
319	20241011	150300	554025132	1227	1227	1227	1227	0
320	20241011	150200	554025132	1227	1227	1227	1227	300
321	20241011	150100	553657032	1227	1227	1227	1227	0
322	20241011	150000	553657032	1227	1227	1227	1227	0
323	20241011	145900	553657032	1227	1227	1227	1227	0
324	20241011	145800	553657032	1227	1227	1227	1227	0
325	20241011	145700	553657032	1227	1227	1227	1227	0
326	20241011	145600	553657032	1227	1227	1227	1227	0
327	20241011	145500	553657032	1227	1227	1227	1227	0
328	20241011	145400	553657032	1227	1227	1227	1227	0
329	20241011	145300	553657032	1227	1227	1227	1227	1
330	20241011	145200	553655805	1200	1200	1200	1200	0
331	20241011	145100	553655805	1200	1200	1200	1200	0
332	20241011	145000	553655805	1200	1200	1200	1200	0
333	20241011	144900	553655805	1200	1200	1200	1200	659
334	20241011	144800	552865005	1200	1200	1200	1200	0
335	20241011	144700	552865005	1200	1200	1200	1200	1
336	20241011	144600	552863805	1228	1228	1228	1228	0
337	20241011	144500	552863805	1228	1228	1228	1228	0
338	20241011	144400	552863805	1228	1228	1228	1228	0
339	20241011	144300	552863805	1228	1228	1228	1228	0
340	20241011	144200	552863805	1228	1228	1228	1228	0
341	20241011	144100	552863805	1228	1228	1228	1228	0
342	20241011	144000	552863805	1228	1228	1228	1228	0
343	20241011	143900	552863805	1228	1228	1228	1228	0
344	20241011	143800	552863805	1228	1228	1228	1228	0
345	20241011	143700	552863805	1228	1228	1228	1228	0
346	20241011	143600	552863805	1228	1228	1228	1228	0
347	20241011	143500	552863805	1228	1228	1228	1228	0
348	20241011	143400	552863805	1228	1228	1228	1228	0
349	20241011	143300	552863805	1228	1228	1228	1228	0
350	20241011	143200	552863805	1228	1228	1228	1228	3
351	20241011	143100	552860121	1235	1235	1235	1235	0
352	20241011	143000	552860121	1235	1235	1235	1235	0
353	20241011	142900	552860121	1235	1235	1235	1235	0
354	20241011	142800	552860121	1235	1235	1235	1235	0
355	20241011	142700	552860121	1235	1235	1235	1235	0
356	20241011	142600	552860121	1235	1235	1235	1235	0
357	20241011	142500	552860121	1235	1235	1235	1235	0
358	20241011	142400	552860121	1235	1235	1235	1235	250
359	20241011	142300	552551371	1146	1146	1146	1146	2875
360	20241011	142200	549256621	1147	1235	1235	1147	1554
361	20241011	142100	547456583	1236	1235	1236	1235	1461
362	20241011	142000	545652098	1237	1237	1237	1237	0
363	20241011	141900	545652098	1237	1237	1237	1237	0
364	20241011	141800	545652098	1237	1237	1237	1237	0
365	20241011	141700	545652098	1237	1237	1237	1237	0
366	20241011	141600	545652098	1237	1237	1237	1237	0
367	20241011	141500	545652098	1237	1237	1237	1237	0
368	20241011	141400	545652098	1237	1237	1237	1237	0
369	20241011	141300	545652098	1237	1237	1237	1237	0
370	20241011	141200	545652098	1237	1237	1237	1237	0
371	20241011	141100	545652098	1237	1237	1237	1237	0
372	20241011	141000	545652098	1237	1237	1237	1237	0
373	20241011	140900	545652098	1237	1237	1237	1237	0
374	20241011	140800	545652098	1237	1237	1237	1237	0
375	20241011	140700	545652098	1237	1237	1237	1237	0
376	20241011	140600	545652098	1237	1237	1237	1237	0
377	20241011	140500	545652098	1237	1237	1237	1237	0
378	20241011	140400	545652098	1237	1237	1237	1237	0
379	20241011	140300	545652098	1237	1237	1237	1237	0
380	20241011	140200	545652098	1237	1237	1237	1237	0
381	20241011	140100	545652098	1237	1237	1237	1237	0
382	20241011	140000	545652098	1237	1237	1237	1237	0
383	20241011	135900	545652098	1237	1237	1237	1237	0
384	20241011	135800	545652098	1237	1237	1237	1237	0
385	20241011	135700	545652098	1237	1237	1237	1237	0
386	20241011	135600	545652098	1237	1237	1237	1237	0
387	20241011	135500	545652098	1237	1237	1237	1237	0
388	20241011	135400	545652098	1237	1237	1237	1237	0
389	20241011	135300	545652098	1237	1237	1237	1237	0
390	20241011	135200	545652098	1237	1237	1237	1237	0
391	20241011	135100	545652098	1237	1237	1237	1237	0
392	20241011	135000	545652098	1237	1237	1237	1237	1
393	20241011	134900	545650861	1141	1141	1141	1141	0
394	20241011	134800	545650861	1141	1141	1141	1141	0
395	20241011	134700	545650861	1141	1141	1141	1141	0
396	20241011	134600	545650861	1141	1141	1141	1141	2202
397	20241011	134500	543138379	1200	1200	1200	1200	0
398	20241011	134400	543138379	1200	1200	1200	1200	0
399	20241011	134300	543138379	1200	1200	1200	1200	869
400	20241011	134200	542095579	1200	1200	1200	1200	18690
401	20241011	134100	519667579	1200	1200	1200	1200	1231
402	20241011	134000	518190379	1200	1200	1200	1200	5
403	20241011	133900	518184379	1240	1240	1240	1240	0
404	20241011	133800	518184379	1240	1240	1240	1240	0
405	20241011	133700	518184379	1240	1240	1240	1240	0
406	20241011	133600	518184379	1240	1240	1240	1240	0
407	20241011	133500	518184379	1240	1240	1240	1240	0
408	20241011	133400	518184379	1240	1240	1240	1240	0
409	20241011	133300	518184379	1240	1240	1240	1240	0
410	20241011	133200	518184379	1240	1240	1240	1240	0
411	20241011	133100	518184379	1240	1240	1240	1240	0
412	20241011	133000	518184379	1240	1240	1240	1240	0
413	20241011	132900	518184379	1240	1240	1240	1240	0
414	20241011	132800	518184379	1240	1240	1240	1240	0
415	20241011	132700	518184379	1240	1240	1240	1240	0
416	20241011	132600	518184379	1240	1240	1240	1240	0
417	20241011	132500	518184379	1240	1240	1240	1240	0
418	20241011	132400	518184379	1240	1240	1240	1240	0
419	20241011	132300	518184379	1240	1240	1240	1240	0
420	20241011	132200	518184379	1240	1240	1240	1240	0
421	20241011	132100	518184379	1240	1240	1240	1240	0
422	20241011	132000	518184379	1240	1199	1240	1199	2
423	20241011	131900	518181940	1150	1150	1150	1150	200
424	20241011	131800	517951940	1160	1160	1160	1160	0
425	20241011	131700	517951940	1160	1160	1160	1160	3
426	20241011	131600	517948460	1160	1160	1160	1160	0
427	20241011	131500	517948460	1160	1160	1160	1160	0
428	20241011	131400	517948460	1160	1160	1160	1160	1
429	20241011	131300	517947300	1158	1158	1158	1158	1
430	20241011	131200	517946142	1130	1130	1130	1130	0
431	20241011	131100	517946142	1130	1130	1130	1130	0
432	20241011	131000	517946142	1130	1130	1130	1130	2
433	20241011	130900	517943882	1130	1130	1130	1130	0
434	20241011	130800	517943882	1130	1130	1130	1130	1
435	20241011	130700	517942752	1161	1161	1161	1161	0
436	20241011	130600	517942752	1161	1161	1161	1161	0
437	20241011	130500	517942752	1161	1161	1161	1161	0
438	20241011	130400	517942752	1161	1161	1161	1161	0
439	20241011	130300	517942752	1161	1141	1161	1141	2996
440	20241011	130200	514524296	1141	1141	1141	1141	2662
441	20241011	130100	511486954	1141	1143	1143	1141	2000
442	20241011	130000	509204369	1141	1163	1163	1141	20064
443	20241011	125900	486043523	1163	1163	1163	1163	0
444	20241011	125800	486043523	1163	1163	1163	1163	27
445	20241011	125700	486012122	1163	1163	1163	1163	0
446	20241011	125600	486012122	1163	1163	1163	1163	0
447	20241011	125500	486012122	1163	1163	1163	1163	0
448	20241011	125400	486012122	1163	1163	1163	1163	0
449	20241011	125300	486012122	1163	1167	1167	1163	5000
450	20241011	125200	480186750	1199	1199	1199	1199	0
451	20241011	125100	480186750	1199	1199	1199	1199	200
452	20241011	125000	479946950	1167	1167	1167	1167	0
453	20241011	124900	479946950	1167	1167	1167	1167	0
454	20241011	124800	479946950	1167	1167	1167	1167	0
455	20241011	124700	479946950	1167	1167	1167	1167	0
456	20241011	124600	479946950	1167	1167	1167	1167	0
457	20241011	124500	479946950	1167	1167	1167	1167	1
458	20241011	124400	479945783	1242	1242	1242	1242	1
459	20241011	124300	479944541	1167	1167	1167	1167	0
460	20241011	124200	479944541	1167	1167	1167	1167	980
461	20241011	124100	478800881	1167	1168	1168	1167	3200
462	20241011	124000	475063723	1168	1168	1168	1168	0
463	20241011	123900	475063723	1168	1168	1168	1168	0
464	20241011	123800	475063723	1168	1170	1170	1168	100
465	20241011	123700	474946919	1166	1166	1166	1166	0
466	20241011	123600	474946919	1166	1166	1166	1166	0
467	20241011	123500	474946919	1166	1166	1166	1166	0
468	20241011	123400	474946919	1166	1166	1166	1166	0
469	20241011	123300	474946919	1166	1166	1166	1166	0
470	20241011	123200	474946919	1166	1166	1166	1166	0
471	20241011	123100	474946919	1166	1166	1166	1166	0
472	20241011	123000	474946919	1166	1166	1166	1166	0
473	20241011	122900	474946919	1166	1166	1166	1166	0
474	20241011	122800	474946919	1166	1166	1166	1166	0
475	20241011	122700	474946919	1166	1166	1166	1166	0
476	20241011	122600	474946919	1166	1166	1166	1166	0
477	20241011	122500	474946919	1166	1166	1166	1166	0
478	20241011	122400	474946919	1166	1166	1166	1166	0
479	20241011	122300	474946919	1166	1166	1166	1166	0
480	20241011	122200	474946919	1166	1166	1166	1166	0
481	20241011	122100	474946919	1166	1166	1166	1166	200
482	20241011	122000	474713719	1167	1167	1167	1167	1500
483	20241011	121900	472963219	1166	1170	1170	1166	1600
484	20241011	121800	471094967	1170	1170	1170	1170	0
485	20241011	121700	471094967	1170	1172	1172	1170	3000
486	20241011	121600	467583868	1172	1172	1172	1172	0
487	20241011	121500	467583868	1172	1172	1172	1172	209
488	20241011	121400	467338920	1171	1171	1171	1171	0
489	20241011	121300	467338920	1171	1171	1171	1171	0
490	20241011	121200	467338920	1171	1171	1171	1171	0
491	20241011	121100	467338920	1171	1171	1171	1171	0
492	20241011	121000	467338920	1171	1171	1171	1171	0
493	20241011	120900	467338920	1171	1171	1171	1171	100
494	20241011	120800	467221820	1168	1168	1168	1168	0
495	20241011	120700	467221820	1168	1168	1168	1168	0
496	20241011	120600	467221820	1168	1168	1168	1168	0
497	20241011	120500	467221820	1168	1168	1168	1168	0
498	20241011	120400	467221820	1168	1168	1168	1168	0
499	20241011	120300	467221820	1168	1168	1168	1168	0
500	20241011	120200	467221820	1168	1168	1168	1168	2
501	20241011	120100	467219484	1167	1167	1247	1167	50
502	20241011	120000	467158763	1247	1247	1247	1247	0
503	20241011	115900	467158763	1247	1247	1247	1247	0
504	20241011	115800	467158763	1247	1247	1247	1247	0
505	20241011	115700	467158763	1247	1247	1247	1247	0
506	20241011	115600	467158763	1247	1247	1247	1247	0
507	20241011	115500	467158763	1247	1247	1247	1247	0
508	20241011	115400	467158763	1247	1247	1247	1247	0
509	20241011	115300	467158763	1247	1247	1247	1247	0
510	20241011	115200	467158763	1247	1247	1247	1247	4
511	20241011	115100	467153775	1163	1163	1163	1163	0
512	20241011	115000	467153775	1163	1163	1163	1163	8
513	20241011	114900	467144471	1249	1249	1249	1249	0
514	20241011	114800	467144471	1249	1249	1249	1249	0
515	20241011	114700	467144471	1249	1249	1249	1249	700
516	20241011	114600	466270171	1249	1249	1249	1249	1
517	20241011	114500	466268922	1161	1161	1161	1161	700
518	20241011	114400	465456222	1161	1161	1161	1161	3124
519	20241011	114300	461829258	1161	1161	1161	1161	0
520	20241011	114200	461829258	1161	1161	1161	1161	1100
521	20241011	114100	460552158	1162	1171	1171	1162	7949
522	20241011	114000	451296730	1174	1195	1195	1174	4833
523	20241011	113900	445548612	1200	1204	1204	1200	2697
524	20241011	113800	442311017	1201	1201	1201	1201	0
525	20241011	113700	442311017	1201	1201	1201	1201	0
526	20241011	113600	442311017	1201	1204	1204	1201	4000
527	20241011	113500	437501136	1203	1203	1203	1203	0
528	20241011	113400	437501136	1203	1209	1249	1203	5464
529	20241011	113300	430911120	1208	1209	1209	1208	4402
530	20241011	113200	425591512	1210	1210	1210	1210	574
531	20241011	113100	424896972	1249	1249	1249	1249	1
532	20241011	113000	424895723	1202	1202	1202	1202	0
533	20241011	112900	424895723	1202	1202	1202	1202	0
534	20241011	112800	424895723	1202	1205	1207	1202	3985
535	20241011	112700	420093827	1257	1257	1257	1257	0
536	20241011	112600	420093827	1257	1257	1257	1257	2607
537	20241011	112500	416816828	1257	1255	1257	1255	7393
538	20241011	112400	407526665	1257	1257	1257	1257	0
539	20241011	112300	407526665	1257	1257	1257	1257	0
540	20241011	112200	407526665	1257	1255	1257	1255	1591
541	20241011	112100	405528751	1259	1259	1259	1259	0
542	20241011	112000	405528751	1259	1259	1259	1259	0
543	20241011	111900	405528751	1259	1259	1259	1259	1
544	20241011	111800	405527492	1172	1172	1172	1172	0
545	20241011	111700	405527492	1172	1178	1178	1172	7326
546	20241011	111600	396926189	1179	1181	1181	1179	5667
547	20241011	111500	390237759	1183	1183	1183	1183	705
548	20241011	111400	389403744	1182	1182	1182	1182	0
549	20241011	111300	389403744	1182	1182	1182	1182	0
550	20241011	111200	389403744	1182	1182	1182	1182	0
551	20241011	111100	389403744	1182	1182	1182	1182	0
552	20241011	111000	389403744	1182	1182	1182	1182	8
553	20241011	110900	389394288	1176	1176	1176	1176	0
554	20241011	110800	389394288	1176	1176	1176	1176	0
555	20241011	110700	389394288	1176	1176	1176	1176	0
556	20241011	110600	389394288	1176	1176	1176	1176	0
557	20241011	110500	389394288	1176	1176	1176	1176	546
558	20241011	110400	388752192	1176	1177	1177	1176	2000
559	20241011	110300	386398792	1172	1172	1172	1172	10
560	20241011	110200	386387072	1261	1170	1261	1170	408
561	20241011	110100	385909621	1170	1171	1171	1170	1153
562	20241011	110000	384560111	1267	1267	1267	1267	50
563	20241011	105900	384496761	1267	1267	1267	1267	100
564	20241011	105800	384370061	1267	1267	1267	1267	12
565	20241011	105700	384354857	1268	1268	1268	1268	110
566	20241011	105600	384215377	1268	1268	1268	1268	0
567	20241011	105500	384215377	1268	1268	1268	1268	1533
568	20241011	105400	382271533	1268	1268	1268	1268	5
569	20241011	105300	382265193	1268	1268	1268	1268	0
570	20241011	105200	382265193	1268	1268	1268	1268	0
571	20241011	105100	382265193	1268	1268	1268	1268	0
572	20241011	105000	382265193	1268	1268	1268	1268	0
573	20241011	104900	382265193	1268	1268	1268	1268	0
574	20241011	104800	382265193	1268	1268	1268	1268	0
575	20241011	104700	382265193	1268	1265	1268	1265	532
576	20241011	104600	381590626	1268	1268	1268	1268	0
577	20241011	104500	381590626	1268	1268	1268	1268	28
578	20241011	104400	381555122	1269	1267	1269	1267	906
579	20241011	104300	380406208	1269	1269	1269	1269	100
580	20241011	104200	380279308	1270	1270	1270	1270	500
581	20241011	104100	379644308	1292	1292	1292	1292	0
582	20241011	104000	379644308	1292	1292	1292	1292	1
583	20241011	103900	379643016	1298	1298	1298	1298	0
584	20241011	103800	379643016	1298	1200	1298	1200	1510
585	20241011	103700	377684516	1138	1136	1138	1136	10875
586	20241011	103600	365310904	1135	1128	1135	1128	1658
587	20241011	103500	363432700	1128	1128	1128	1128	4
588	20241011	103400	363428188	1128	1128	1128	1128	0
589	20241011	103300	363428188	1128	1128	1128	1128	405
590	20241011	103200	362971348	1129	1129	1129	1129	992
591	20241011	103100	361851380	1129	1115	1129	1115	1578
592	20241011	103000	360072894	1115	1100	1115	1100	2244
593	20241011	102900	357584289	1100	1100	1100	1100	1168
594	20241011	102800	356299489	1084	1100	1100	1084	605
595	20241011	102700	355634069	1100	1100	1100	1100	0
596	20241011	102600	355634069	1100	1100	1100	1100	72
597	20241011	102500	355554869	1100	1100	1100	1100	50
598	20241011	102400	355499869	1100	1100	1100	1100	0
599	20241011	102300	355499869	1100	1100	1100	1100	537
600	20241011	102200	354909169	1100	1100	1100	1100	471
601	20241011	102100	354391069	1100	1100	1100	1100	1028
602	20241011	102000	353260269	1100	1100	1100	1100	0
603	20241011	101900	353260269	1100	1100	1100	1100	0
604	20241011	101800	353260269	1100	1100	1100	1100	1
605	20241011	101700	353259169	1069	1076	1076	1069	1100
606	20241011	101600	352083028	1069	1069	1069	1069	0
607	20241011	101500	352083028	1069	1069	1069	1069	0
608	20241011	101400	352083028	1069	1069	1069	1069	0
609	20241011	101300	352083028	1069	1069	1069	1069	0
610	20241011	101200	352083028	1069	1069	1069	1069	0
611	20241011	101100	352083028	1069	1069	1069	1069	6
612	20241011	101000	352076614	1069	1069	1069	1069	0
613	20241011	100900	352076614	1069	1069	1069	1069	0
614	20241011	100800	352076614	1069	1069	1069	1069	1000
615	20241011	100700	351007614	1069	1069	1069	1069	2643
616	20241011	100600	348182247	1100	1069	1100	1069	2050
617	20241011	100500	345989247	1069	1070	1070	1069	3000
618	20241011	100400	342780756	1060	1060	1060	1060	0
619	20241011	100300	342780756	1060	1067	1067	1060	5000
620	20241011	100200	337459702	1055	1055	1055	1055	0
621	20241011	100100	337459702	1055	1055	1055	1055	2000
622	20241011	100000	335349702	1087	1087	1087	1087	977
623	20241011	095900	334287703	1088	1088	1088	1088	5050
624	20241011	095800	328793303	1088	1088	1088	1088	0
625	20241011	095700	328793303	1088	1088	1088	1088	0
626	20241011	095600	328793303	1088	1088	1088	1088	0
627	20241011	095500	328793303	1088	1088	1088	1088	85
628	20241011	095400	328700823	1094	1094	1094	1094	0
629	20241011	095300	328700823	1094	1082	1094	1041	21210
630	20241011	095200	305767246	1084	1084	1084	1084	0
631	20241011	095100	305767246	1084	1084	1084	1084	100
632	20241011	095000	305658846	1084	1079	1084	1079	410
633	20241011	094900	305215121	1041	1041	1041	1041	0
634	20241011	094800	305215121	1041	1041	1041	1041	0
635	20241011	094700	305215121	1041	1041	1041	1041	3000
636	20241011	094600	302092121	1041	1041	1041	1041	0
637	20241011	094500	302092121	1041	1041	1041	1041	270
638	20241011	094400	301811051	1041	1041	1041	1041	0
639	20241011	094300	301811051	1041	1041	1041	1041	0
640	20241011	094200	301811051	1041	1080	1080	1041	198
641	20241011	094100	301604153	1040	1050	1050	1040	97
642	20241011	094000	301503173	1087	1087	1087	1087	0
643	20241011	093900	301503173	1087	1087	1087	1087	30
644	20241011	093800	301470563	1089	1089	1089	1089	0
645	20241011	093700	301470563	1089	1090	1090	1089	18
646	20241011	093600	301450949	1090	1090	1090	1090	810
647	20241011	093500	300568049	1015	1015	1015	1015	2195
648	20241011	093400	298340124	1015	1015	1015	1015	1130
649	20241011	093300	297193174	1015	1015	1015	1015	650
650	20241011	093200	296533424	1015	1015	1015	1015	2000
651	20241011	093100	294503424	1016	1016	1016	1016	1151
652	20241011	093000	293334008	968	968	968	968	78465
653	20241011	092900	217379888	968	968	968	968	79073
654	20241011	092800	140837224	968	968	968	968	5784
655	20241011	092700	135238312	968	968	968	968	7115
656	20241011	092600	128350992	968	968	968	968	21342
657	20241011	092500	107691936	968	968	968	968	5150
658	20241011	092400	102706736	968	968	968	968	2071
659	20241011	092300	100702008	968	968	968	968	30
660	20241011	092200	100672968	968	968	968	968	1100
661	20241011	092100	99608168	968	968	968	968	200
662	20241011	092000	99414568	968	968	968	968	10
663	20241011	091900	99404888	968	968	968	968	0
664	20241011	091800	99404888	968	968	968	968	4900
665	20241011	091700	94661688	968	968	968	968	30002
666	20241011	091600	65619752	968	968	968	968	10
667	20241011	091500	65610072	968	968	968	968	3087
668	20241011	091400	62621856	968	968	968	968	0
669	20241011	091300	62621856	968	968	968	968	0
670	20241011	091200	62621856	968	968	968	968	1112
671	20241011	091100	61545440	968	968	968	968	30
672	20241011	091000	61516400	968	968	968	968	5004
673	20241011	090900	56672528	968	968	968	968	15350
674	20241011	090800	41813728	968	968	968	968	19738
675	20241011	090700	22707344	968	968	968	968	100
676	20241011	090600	22610544	968	968	968	968	0
677	20241011	090500	22610544	968	968	968	968	1030
678	20241011	090400	21613504	968	968	968	968	510
679	20241011	090300	21119824	968	968	968	968	502
680	20241011	090200	20633888	968	968	968	968	14
681	20241011	090100	20620336	968	968	968	968	3
682	20241011	090000	20617432	968	968	968	968	21299