KissMeData/220260/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204800	179803900	5190	5190	5190	5190	5247
3	20241011	204700	179803900	5190	5190	5190	5190	0
4	20241011	204600	179803900	5190	5190	5190	5190	0
5	20241011	204500	179803900	5190	5190	5190	5190	0
6	20241011	204400	179803900	5190	5190	5190	5190	0
7	20241011	204300	179803900	5190	5190	5190	5190	0
8	20241011	204200	179803900	5190	5190	5190	5190	0
9	20241011	204100	179803900	5190	5190	5190	5190	0
10	20241011	204000	179803900	5190	5190	5190	5190	0
11	20241011	203900	179803900	5190	5190	5190	5190	0
12	20241011	203800	179803900	5190	5190	5190	5190	0
13	20241011	203700	179803900	5190	5190	5190	5190	0
14	20241011	203600	179803900	5190	5190	5190	5190	0
15	20241011	203500	179803900	5190	5190	5190	5190	0
16	20241011	203400	179803900	5190	5190	5190	5190	0
17	20241011	203300	179803900	5190	5190	5190	5190	0
18	20241011	203200	179803900	5190	5190	5190	5190	0
19	20241011	203100	179803900	5190	5190	5190	5190	0
20	20241011	203000	179803900	5190	5190	5190	5190	0
21	20241011	202900	179803900	5190	5190	5190	5190	0
22	20241011	202800	179803900	5190	5190	5190	5190	0
23	20241011	202700	179803900	5190	5190	5190	5190	0
24	20241011	202600	179803900	5190	5190	5190	5190	0
25	20241011	202500	179803900	5190	5190	5190	5190	0
26	20241011	202400	179803900	5190	5190	5190	5190	0
27	20241011	202300	179803900	5190	5190	5190	5190	0
28	20241011	202200	179803900	5190	5190	5190	5190	0
29	20241011	202100	179803900	5190	5190	5190	5190	0
30	20241011	202000	179803900	5190	5190	5190	5190	0
31	20241011	201900	179803900	5190	5190	5190	5190	0
32	20241011	201800	179803900	5190	5190	5190	5190	5247
33	20241011	201700	179803900	5190	5190	5190	5190	0
34	20241011	201600	179803900	5190	5190	5190	5190	0
35	20241011	201500	179803900	5190	5190	5190	5190	0
36	20241011	201400	179803900	5190	5190	5190	5190	0
37	20241011	201300	179803900	5190	5190	5190	5190	0
38	20241011	201200	179803900	5190	5190	5190	5190	0
39	20241011	201100	179803900	5190	5190	5190	5190	0
40	20241011	201000	179803900	5190	5190	5190	5190	0
41	20241011	200900	179803900	5190	5190	5190	5190	0
42	20241011	200800	179803900	5190	5190	5190	5190	0
43	20241011	200700	179803900	5190	5190	5190	5190	0
44	20241011	200600	179803900	5190	5190	5190	5190	0
45	20241011	200500	179803900	5190	5190	5190	5190	0
46	20241011	200400	179803900	5190	5190	5190	5190	0
47	20241011	200300	179803900	5190	5190	5190	5190	0
48	20241011	200200	179803900	5190	5190	5190	5190	0
49	20241011	200100	179803900	5190	5190	5190	5190	0
50	20241011	200000	179803900	5190	5190	5190	5190	0
51	20241011	195900	179803900	5190	5190	5190	5190	0
52	20241011	195800	179803900	5190	5190	5190	5190	0
53	20241011	195700	179803900	5190	5190	5190	5190	0
54	20241011	195600	179803900	5190	5190	5190	5190	0
55	20241011	195500	179803900	5190	5190	5190	5190	0
56	20241011	195400	179803900	5190	5190	5190	5190	0
57	20241011	195300	179803900	5190	5190	5190	5190	0
58	20241011	195200	179803900	5190	5190	5190	5190	0
59	20241011	195100	179803900	5190	5190	5190	5190	0
60	20241011	195000	179803900	5190	5190	5190	5190	0
61	20241011	194900	179803900	5190	5190	5190	5190	0
62	20241011	194800	179803900	5190	5190	5190	5190	5247
63	20241011	194700	179803900	5190	5190	5190	5190	0
64	20241011	194600	179803900	5190	5190	5190	5190	0
65	20241011	194500	179803900	5190	5190	5190	5190	0
66	20241011	194400	179803900	5190	5190	5190	5190	0
67	20241011	194300	179803900	5190	5190	5190	5190	0
68	20241011	194200	179803900	5190	5190	5190	5190	0
69	20241011	194100	179803900	5190	5190	5190	5190	0
70	20241011	194000	179803900	5190	5190	5190	5190	0
71	20241011	193900	179803900	5190	5190	5190	5190	0
72	20241011	193800	179803900	5190	5190	5190	5190	0
73	20241011	193700	179803900	5190	5190	5190	5190	0
74	20241011	193600	179803900	5190	5190	5190	5190	0
75	20241011	193500	179803900	5190	5190	5190	5190	0
76	20241011	193400	179803900	5190	5190	5190	5190	0
77	20241011	193300	179803900	5190	5190	5190	5190	0
78	20241011	193200	179803900	5190	5190	5190	5190	0
79	20241011	193100	179803900	5190	5190	5190	5190	0
80	20241011	193000	179803900	5190	5190	5190	5190	0
81	20241011	192900	179803900	5190	5190	5190	5190	0
82	20241011	192800	179803900	5190	5190	5190	5190	0
83	20241011	192700	179803900	5190	5190	5190	5190	0
84	20241011	192600	179803900	5190	5190	5190	5190	0
85	20241011	192500	179803900	5190	5190	5190	5190	0
86	20241011	192400	179803900	5190	5190	5190	5190	0
87	20241011	192300	179803900	5190	5190	5190	5190	0
88	20241011	192200	179803900	5190	5190	5190	5190	0
89	20241011	192100	179803900	5190	5190	5190	5190	0
90	20241011	192000	179803900	5190	5190	5190	5190	0
91	20241011	191900	179803900	5190	5190	5190	5190	0
92	20241011	191800	179803900	5190	5190	5190	5190	5247
93	20241011	191700	179803900	5190	5190	5190	5190	0
94	20241011	191600	179803900	5190	5190	5190	5190	0
95	20241011	191500	179803900	5190	5190	5190	5190	0
96	20241011	191400	179803900	5190	5190	5190	5190	0
97	20241011	191300	179803900	5190	5190	5190	5190	0
98	20241011	191200	179803900	5190	5190	5190	5190	0
99	20241011	191100	179803900	5190	5190	5190	5190	0
100	20241011	191000	179803900	5190	5190	5190	5190	0
101	20241011	190900	179803900	5190	5190	5190	5190	0
102	20241011	190800	179803900	5190	5190	5190	5190	0
103	20241011	190700	179803900	5190	5190	5190	5190	0
104	20241011	190600	179803900	5190	5190	5190	5190	0
105	20241011	190500	179803900	5190	5190	5190	5190	0
106	20241011	190400	179803900	5190	5190	5190	5190	0
107	20241011	190300	179803900	5190	5190	5190	5190	0
108	20241011	190200	179803900	5190	5190	5190	5190	0
109	20241011	190100	179803900	5190	5190	5190	5190	0
110	20241011	190000	179803900	5190	5190	5190	5190	0
111	20241011	185900	179803900	5190	5190	5190	5190	0
112	20241011	185800	179803900	5190	5190	5190	5190	0
113	20241011	185700	179803900	5190	5190	5190	5190	0
114	20241011	185600	179803900	5190	5190	5190	5190	0
115	20241011	185500	179803900	5190	5190	5190	5190	0
116	20241011	185400	179803900	5190	5190	5190	5190	0
117	20241011	185300	179803900	5190	5190	5190	5190	0
118	20241011	185200	179803900	5190	5190	5190	5190	0
119	20241011	185100	179803900	5190	5190	5190	5190	0
120	20241011	185000	179803900	5190	5190	5190	5190	0
121	20241011	184900	179803900	5190	5190	5190	5190	0
122	20241011	184800	179803900	5190	5190	5190	5190	5247
123	20241011	184700	179803900	5190	5190	5190	5190	0
124	20241011	184600	179803900	5190	5190	5190	5190	0
125	20241011	184500	179803900	5190	5190	5190	5190	0
126	20241011	184400	179803900	5190	5190	5190	5190	0
127	20241011	184300	179803900	5190	5190	5190	5190	0
128	20241011	184200	179803900	5190	5190	5190	5190	0
129	20241011	184100	179803900	5190	5190	5190	5190	0
130	20241011	184000	179803900	5190	5190	5190	5190	0
131	20241011	183900	179803900	5190	5190	5190	5190	0
132	20241011	183800	179803900	5190	5190	5190	5190	0
133	20241011	183700	179803900	5190	5190	5190	5190	0
134	20241011	183600	179803900	5190	5190	5190	5190	0
135	20241011	183500	179803900	5190	5190	5190	5190	0
136	20241011	183400	179803900	5190	5190	5190	5190	0
137	20241011	183300	179803900	5190	5190	5190	5190	0
138	20241011	183200	179803900	5190	5190	5190	5190	0
139	20241011	183100	179803900	5190	5190	5190	5190	0
140	20241011	183000	179803900	5190	5190	5190	5190	0
141	20241011	182900	179803900	5190	5190	5190	5190	0
142	20241011	182800	179803900	5190	5190	5190	5190	0
143	20241011	182700	179803900	5190	5190	5190	5190	0
144	20241011	182600	179803900	5190	5190	5190	5190	0
145	20241011	182500	179803900	5190	5190	5190	5190	0
146	20241011	182400	179803900	5190	5190	5190	5190	0
147	20241011	182300	179803900	5190	5190	5190	5190	0
148	20241011	182200	179803900	5190	5190	5190	5190	0
149	20241011	182100	179803900	5190	5190	5190	5190	0
150	20241011	182000	179803900	5190	5190	5190	5190	0
151	20241011	181900	179803900	5190	5190	5190	5190	0
152	20241011	181800	179803900	5190	5190	5190	5190	5247
153	20241011	181700	179803900	5190	5190	5190	5190	0
154	20241011	181600	179803900	5190	5190	5190	5190	0
155	20241011	181500	179803900	5190	5190	5190	5190	0
156	20241011	181400	179803900	5190	5190	5190	5190	0
157	20241011	181300	179803900	5190	5190	5190	5190	0
158	20241011	181200	179803900	5190	5190	5190	5190	0
159	20241011	181100	179803900	5190	5190	5190	5190	0
160	20241011	181000	179803900	5190	5190	5190	5190	0
161	20241011	180900	179803900	5190	5190	5190	5190	0
162	20241011	180800	179803900	5190	5190	5190	5190	0
163	20241011	180700	179803900	5190	5190	5190	5190	0
164	20241011	180600	179803900	5190	5190	5190	5190	0
165	20241011	180500	179803900	5190	5190	5190	5190	0
166	20241011	180400	179803900	5190	5190	5190	5190	0
167	20241011	180300	179803900	5190	5190	5190	5190	0
168	20241011	180200	179803900	5190	5190	5190	5190	0
169	20241011	180100	179803900	5190	5190	5190	5190	0
170	20241011	180000	179803900	5190	5190	5190	5190	0
171	20241011	175900	179803900	5190	5190	5190	5190	0
172	20241011	175800	179803900	5190	5190	5190	5190	0
173	20241011	175700	179803900	5190	5190	5190	5190	0
174	20241011	175600	179803900	5190	5190	5190	5190	0
175	20241011	175500	179803900	5190	5190	5190	5190	0
176	20241011	175400	179803900	5190	5190	5190	5190	0
177	20241011	175300	179803900	5190	5190	5190	5190	0
178	20241011	175200	179803900	5190	5190	5190	5190	0
179	20241011	175100	179803900	5190	5190	5190	5190	0
180	20241011	175000	179803900	5190	5190	5190	5190	0
181	20241011	174900	179803900	5190	5190	5190	5190	0
182	20241011	174800	179803900	5190	5190	5190	5190	5247
183	20241011	174700	179803900	5190	5190	5190	5190	0
184	20241011	174600	179803900	5190	5190	5190	5190	0
185	20241011	174500	179803900	5190	5190	5190	5190	0
186	20241011	174400	179803900	5190	5190	5190	5190	0
187	20241011	174300	179803900	5190	5190	5190	5190	0
188	20241011	174200	179803900	5190	5190	5190	5190	0
189	20241011	174100	179803900	5190	5190	5190	5190	0
190	20241011	174000	179803900	5190	5190	5190	5190	0
191	20241011	173900	179803900	5190	5190	5190	5190	0
192	20241011	173800	179803900	5190	5190	5190	5190	0
193	20241011	173700	179803900	5190	5190	5190	5190	0
194	20241011	173600	179803900	5190	5190	5190	5190	0
195	20241011	173500	179803900	5190	5190	5190	5190	0
196	20241011	173400	179803900	5190	5190	5190	5190	0
197	20241011	173300	179803900	5190	5190	5190	5190	0
198	20241011	173200	179803900	5190	5190	5190	5190	0
199	20241011	173100	179803900	5190	5190	5190	5190	0
200	20241011	173000	179803900	5190	5190	5190	5190	0
201	20241011	172900	179803900	5190	5190	5190	5190	0
202	20241011	172800	179803900	5190	5190	5190	5190	0
203	20241011	172700	179803900	5190	5190	5190	5190	0
204	20241011	172600	179803900	5190	5190	5190	5190	0
205	20241011	172500	179803900	5190	5190	5190	5190	0
206	20241011	172400	179803900	5190	5190	5190	5190	0
207	20241011	172300	179803900	5190	5190	5190	5190	0
208	20241011	172200	179803900	5190	5190	5190	5190	0
209	20241011	172100	179803900	5190	5190	5190	5190	0
210	20241011	172000	179803900	5190	5190	5190	5190	0
211	20241011	171900	179803900	5190	5190	5190	5190	0
212	20241011	171800	179803900	5190	5190	5190	5190	5247
213	20241011	171700	179803900	5190	5190	5190	5190	0
214	20241011	171600	179803900	5190	5190	5190	5190	0
215	20241011	171500	179803900	5190	5190	5190	5190	0
216	20241011	171400	179803900	5190	5190	5190	5190	0
217	20241011	171300	179803900	5190	5190	5190	5190	0
218	20241011	171200	179803900	5190	5190	5190	5190	0
219	20241011	171100	179803900	5190	5190	5190	5190	0
220	20241011	171000	179803900	5190	5190	5190	5190	0
221	20241011	170900	179803900	5190	5190	5190	5190	0
222	20241011	170800	179803900	5190	5190	5190	5190	0
223	20241011	170700	179803900	5190	5190	5190	5190	0
224	20241011	170600	179803900	5190	5190	5190	5190	0
225	20241011	170500	179803900	5190	5190	5190	5190	0
226	20241011	170400	179803900	5190	5190	5190	5190	0
227	20241011	170300	179803900	5190	5190	5190	5190	0
228	20241011	170200	179803900	5190	5190	5190	5190	0
229	20241011	170100	179803900	5190	5190	5190	5190	0
230	20241011	170000	179803900	5190	5190	5190	5190	0
231	20241011	165900	179803900	5190	5190	5190	5190	0
232	20241011	165800	179803900	5190	5190	5190	5190	0
233	20241011	165700	179803900	5190	5190	5190	5190	0
234	20241011	165600	179803900	5190	5190	5190	5190	0
235	20241011	165500	179803900	5190	5190	5190	5190	0
236	20241011	165400	179803900	5190	5190	5190	5190	0
237	20241011	165300	179803900	5190	5190	5190	5190	0
238	20241011	165200	179803900	5190	5190	5190	5190	0
239	20241011	165100	179803900	5190	5190	5190	5190	0
240	20241011	165000	179803900	5190	5190	5190	5190	0
241	20241011	164900	179803900	5190	5190	5190	5190	0
242	20241011	164800	179803900	5190	5190	5190	5190	5247
243	20241011	164700	179803900	5190	5190	5190	5190	0
244	20241011	164600	179803900	5190	5190	5190	5190	0
245	20241011	164500	179803900	5190	5190	5190	5190	0
246	20241011	164400	179803900	5190	5190	5190	5190	0
247	20241011	164300	179803900	5190	5190	5190	5190	0
248	20241011	164200	179803900	5190	5190	5190	5190	0
249	20241011	164100	179803900	5190	5190	5190	5190	0
250	20241011	164000	179803900	5190	5190	5190	5190	0
251	20241011	163900	179803900	5190	5190	5190	5190	0
252	20241011	163800	179803900	5190	5190	5190	5190	0
253	20241011	163700	179803900	5190	5190	5190	5190	0
254	20241011	163600	179803900	5190	5190	5190	5190	0
255	20241011	163500	179803900	5190	5190	5190	5190	0
256	20241011	163400	179803900	5190	5190	5190	5190	0
257	20241011	163300	179803900	5190	5190	5190	5190	0
258	20241011	163200	179803900	5190	5190	5190	5190	0
259	20241011	163100	179803900	5190	5190	5190	5190	0
260	20241011	163000	179803900	5190	5190	5190	5190	0
261	20241011	162900	179803900	5190	5190	5190	5190	0
262	20241011	162800	179803900	5190	5190	5190	5190	0
263	20241011	162700	179803900	5190	5190	5190	5190	0
264	20241011	162600	179803900	5190	5190	5190	5190	0
265	20241011	162500	179803900	5190	5190	5190	5190	0
266	20241011	162400	179803900	5190	5190	5190	5190	0
267	20241011	162300	179803900	5190	5190	5190	5190	0
268	20241011	162200	179803900	5190	5190	5190	5190	0
269	20241011	162100	179803900	5190	5190	5190	5190	0
270	20241011	162000	179803900	5190	5190	5190	5190	0
271	20241011	161900	179803900	5190	5190	5190	5190	0
272	20241011	161800	179803900	5190	5190	5190	5190	5247
273	20241011	161700	179803900	5190	5190	5190	5190	0
274	20241011	161600	179803900	5190	5190	5190	5190	0
275	20241011	161500	179803900	5190	5190	5190	5190	0
276	20241011	161400	179803900	5190	5190	5190	5190	0
277	20241011	161300	179803900	5190	5190	5190	5190	0
278	20241011	161200	179803900	5190	5190	5190	5190	0
279	20241011	161100	179803900	5190	5190	5190	5190	0
280	20241011	161000	179803900	5190	5190	5190	5190	0
281	20241011	160900	179803900	5190	5190	5190	5190	0
282	20241011	160800	179803900	5190	5190	5190	5190	0
283	20241011	160700	179803900	5190	5190	5190	5190	0
284	20241011	160600	179803900	5190	5190	5190	5190	0
285	20241011	160500	179803900	5190	5190	5190	5190	0
286	20241011	160400	179803900	5190	5190	5190	5190	0
287	20241011	160300	179803900	5190	5190	5190	5190	0
288	20241011	160200	179803900	5190	5190	5190	5190	0
289	20241011	160100	179803900	5190	5190	5190	5190	0
290	20241011	160000	179803900	5190	5190	5190	5190	0
291	20241011	155900	179803900	5190	5190	5190	5190	0
292	20241011	155800	179803900	5190	5190	5190	5190	0
293	20241011	155700	179803900	5190	5190	5190	5190	0
294	20241011	155600	179803900	5190	5190	5190	5190	0
295	20241011	155500	179803900	5190	5190	5190	5190	0
296	20241011	155400	179803900	5190	5190	5190	5190	0
297	20241011	155300	179803900	5190	5190	5190	5190	0
298	20241011	155200	179803900	5190	5190	5190	5190	0
299	20241011	155100	179803900	5190	5190	5190	5190	0
300	20241011	155000	179803900	5190	5190	5190	5190	0
301	20241011	154900	179803900	5190	5190	5190	5190	0
302	20241011	154800	179803900	5190	5190	5190	5190	5247
303	20241011	154700	179803900	5190	5190	5190	5190	0
304	20241011	154600	179803900	5190	5190	5190	5190	0
305	20241011	154500	179803900	5190	5190	5190	5190	0
306	20241011	154400	179803900	5190	5190	5190	5190	0
307	20241011	154300	179803900	5190	5190	5190	5190	0
308	20241011	154200	179803900	5190	5190	5190	5190	0
309	20241011	154100	179803900	5190	5190	5190	5190	0
310	20241011	154000	179803900	5190	5190	5190	5190	0
311	20241011	153900	179803900	5190	5190	5190	5190	0
312	20241011	153800	179803900	5190	5190	5190	5190	0
313	20241011	153700	179803900	5190	5190	5190	5190	0
314	20241011	153600	179803900	5190	5190	5190	5190	0
315	20241011	153500	179803900	5190	5190	5190	5190	0
316	20241011	153400	179803900	5190	5190	5190	5190	0
317	20241011	153300	179803900	5190	5190	5190	5190	0
318	20241011	153200	179803900	5190	5190	5190	5190	0
319	20241011	153100	179803900	5190	5190	5190	5190	0
320	20241011	153000	179803900	5190	5190	5190	5190	5247
321	20241011	152900	152571970	5240	5240	5240	5240	0
322	20241011	152800	152571970	5240	5240	5240	5240	0
323	20241011	152700	152571970	5240	5240	5240	5240	0
324	20241011	152600	152571970	5240	5240	5240	5240	0
325	20241011	152500	152571970	5240	5240	5240	5240	0
326	20241011	152400	152571970	5240	5240	5240	5240	0
327	20241011	152300	152571970	5240	5240	5240	5240	0
328	20241011	152200	152571970	5240	5240	5240	5240	0
329	20241011	152100	152571970	5240	5240	5240	5240	0
330	20241011	152000	152571970	5240	5240	5240	5240	0
331	20241011	151900	152571970	5240	5240	5240	5240	0
332	20241011	151800	152571970	5240	5240	5240	5240	1
333	20241011	151700	152566730	5220	5230	5230	5210	1001
334	20241011	151600	147341200	5240	5240	5240	5240	1
335	20241011	151500	147335960	5230	5230	5230	5230	53
336	20241011	151400	147058770	5240	5240	5240	5240	0
337	20241011	151300	147058770	5240	5240	5240	5240	0
338	20241011	151200	147058770	5240	5240	5240	5240	0
339	20241011	151100	147058770	5240	5240	5240	5240	47
340	20241011	151000	146812490	5250	5250	5250	5250	0
341	20241011	150900	146812490	5250	5220	5250	5220	27
342	20241011	150800	146671340	5250	5250	5250	5250	0
343	20241011	150700	146671340	5250	5240	5250	5210	2001
344	20241011	150600	136219130	5250	5250	5250	5250	0
345	20241011	150500	136219130	5250	5250	5250	5250	0
346	20241011	150400	136219130	5250	5250	5250	5250	1
347	20241011	150300	136213880	5250	5240	5250	5240	15
348	20241011	150200	136135270	5240	5240	5240	5240	0
349	20241011	150100	136135270	5240	5250	5250	5240	5
350	20241011	150000	136109030	5250	5250	5250	5250	1
351	20241011	145900	136103780	5250	5250	5250	5250	3
352	20241011	145800	136088030	5250	5250	5250	5250	100
353	20241011	145700	135563030	5250	5250	5250	5250	114
354	20241011	145600	134964530	5250	5250	5250	5250	25
355	20241011	145500	134833280	5250	5250	5250	5240	106
356	20241011	145400	134277730	5250	5250	5250	5230	122
357	20241011	145300	133637330	5250	5250	5250	5250	10
358	20241011	145200	133584830	5250	5250	5250	5250	0
359	20241011	145100	133584830	5250	5250	5250	5250	4
360	20241011	145000	133563830	5250	5250	5250	5250	0
361	20241011	144900	133563830	5250	5230	5250	5230	1117
362	20241011	144800	127721580	5250	5240	5250	5240	21
363	20241011	144700	127611530	5230	5250	5250	5230	220
364	20241011	144600	126460700	5250	5260	5260	5250	64
365	20241011	144500	126124660	5260	5260	5260	5260	3
366	20241011	144400	126108880	5260	5260	5260	5260	0
367	20241011	144300	126108880	5260	5260	5260	5260	0
368	20241011	144200	126108880	5260	5260	5260	5260	0
369	20241011	144100	126108880	5260	5260	5260	5260	3
370	20241011	144000	126093100	5260	5260	5260	5260	0
371	20241011	143900	126093100	5260	5260	5260	5260	8
372	20241011	143800	126051020	5260	5260	5260	5260	6
373	20241011	143700	126019460	5260	5260	5260	5260	0
374	20241011	143600	126019460	5260	5260	5260	5260	1
375	20241011	143500	126014200	5260	5260	5260	5260	8
376	20241011	143400	125972120	5260	5230	5260	5230	51
377	20241011	143300	125705360	5270	5270	5270	5270	1
378	20241011	143200	125700090	5270	5270	5270	5230	359
379	20241011	143100	123818640	5270	5260	5270	5260	113
380	20241011	143000	123224250	5270	5260	5270	5260	100
381	20241011	142900	122697770	5270	5270	5270	5230	161
382	20241011	142800	121854500	5270	5250	5270	5250	338
383	20241011	142700	120079660	5250	5240	5250	5240	340
384	20241011	142600	118298030	5250	5250	5250	5250	3
385	20241011	142500	118282280	5250	5250	5250	5240	438
386	20241011	142400	115986780	5240	5250	5250	5240	64
387	20241011	142300	115650820	5270	5250	5270	5250	124
388	20241011	142200	114999760	5280	5260	5280	5260	48
389	20241011	142100	114747140	5280	5280	5280	5280	24
390	20241011	142000	114620420	5280	5280	5280	5280	9
391	20241011	141900	114572900	5280	5280	5280	5280	6
392	20241011	141800	114541220	5280	5280	5280	5260	149
393	20241011	141700	113757360	5280	5280	5280	5280	12
394	20241011	141600	113694000	5280	5280	5280	5280	16
395	20241011	141500	113609520	5280	5280	5280	5280	0
396	20241011	141400	113609520	5280	5280	5280	5280	0
397	20241011	141300	113609520	5280	5280	5280	5280	2
398	20241011	141200	113598960	5280	5280	5280	5280	3
399	20241011	141100	113583120	5280	5260	5280	5260	25
400	20241011	141000	113451540	5260	5260	5280	5260	61
401	20241011	140900	113130640	5280	5280	5280	5280	0
402	20241011	140800	113130640	5280	5280	5280	5280	0
403	20241011	140700	113130640	5280	5280	5280	5280	2
404	20241011	140600	113120080	5280	5280	5280	5280	0
405	20241011	140500	113120080	5280	5260	5280	5260	7
406	20241011	140400	113083220	5280	5280	5280	5280	10
407	20241011	140300	113030420	5280	5280	5280	5280	2
408	20241011	140200	113019860	5280	5260	5280	5250	398
409	20241011	140100	110929950	5280	5280	5280	5280	18
410	20241011	140000	110834910	5280	5280	5280	5280	0
411	20241011	135900	110834910	5280	5280	5290	5280	318
412	20241011	135800	109154090	5280	5250	5280	5250	2074
413	20241011	135700	98265500	5260	5270	5270	5260	849
414	20241011	135600	93799730	5280	5280	5280	5280	1
415	20241011	135500	93794450	5290	5300	5300	5290	4
416	20241011	135400	93773260	5300	5260	5300	5260	1263
417	20241011	135300	87129720	5270	5280	5280	5270	717
418	20241011	135200	83351050	5300	5300	5300	5300	0
419	20241011	135100	83351050	5300	5300	5300	5300	0
420	20241011	135000	83351050	5300	5300	5300	5300	0
421	20241011	134900	83351050	5300	5300	5300	5300	0
422	20241011	134800	83351050	5300	5290	5300	5280	21
423	20241011	134700	83239920	5300	5300	5300	5300	0
424	20241011	134600	83239920	5300	5280	5300	5280	648
425	20241011	134500	79818440	5300	5300	5300	5300	1
426	20241011	134400	79813140	5290	5290	5290	5290	0
427	20241011	134300	79813140	5290	5290	5290	5290	9
428	20241011	134200	79765530	5290	5290	5290	5290	0
429	20241011	134100	79765530	5290	5290	5290	5290	0
430	20241011	134000	79765530	5290	5290	5290	5290	0
431	20241011	133900	79765530	5290	5290	5290	5290	0
432	20241011	133800	79765530	5290	5290	5290	5290	0
433	20241011	133700	79765530	5290	5290	5290	5290	1
434	20241011	133600	79760240	5310	5310	5310	5310	0
435	20241011	133500	79760240	5310	5310	5310	5310	0
436	20241011	133400	79760240	5310	5310	5310	5310	0
437	20241011	133300	79760240	5310	5310	5310	5310	0
438	20241011	133200	79760240	5310	5310	5310	5310	0
439	20241011	133100	79760240	5310	5310	5310	5310	0
440	20241011	133000	79760240	5310	5310	5310	5310	0
441	20241011	132900	79760240	5310	5310	5310	5310	0
442	20241011	132800	79760240	5310	5310	5310	5310	0
443	20241011	132700	79760240	5310	5310	5310	5310	0
444	20241011	132600	79760240	5310	5310	5310	5310	0
445	20241011	132500	79760240	5310	5310	5310	5310	0
446	20241011	132400	79760240	5310	5310	5310	5310	0
447	20241011	132300	79760240	5310	5310	5310	5310	1
448	20241011	132200	79754930	5280	5290	5290	5280	50
449	20241011	132100	79490780	5280	5280	5280	5280	0
450	20241011	132000	79490780	5280	5280	5280	5280	0
451	20241011	131900	79490780	5280	5280	5280	5280	0
452	20241011	131800	79490780	5280	5280	5280	5280	0
453	20241011	131700	79490780	5280	5280	5280	5280	0
454	20241011	131600	79490780	5280	5280	5280	5280	0
455	20241011	131500	79490780	5280	5280	5280	5280	0
456	20241011	131400	79490780	5280	5280	5280	5280	0
457	20241011	131300	79490780	5280	5280	5280	5280	5
458	20241011	131200	79464380	5280	5280	5280	5280	0
459	20241011	131100	79464380	5280	5280	5280	5280	0
460	20241011	131000	79464380	5280	5280	5280	5280	0
461	20241011	130900	79464380	5280	5280	5280	5280	20
462	20241011	130800	79358780	5310	5310	5310	5310	0
463	20241011	130700	79358780	5310	5310	5310	5310	0
464	20241011	130600	79358780	5310	5310	5310	5310	0
465	20241011	130500	79358780	5310	5310	5310	5310	1
466	20241011	130400	79353470	5280	5280	5280	5280	0
467	20241011	130300	79353470	5280	5280	5280	5280	1
468	20241011	130200	79348190	5320	5320	5320	5320	20
469	20241011	130100	79241790	5320	5320	5320	5320	0
470	20241011	130000	79241790	5320	5320	5320	5320	0
471	20241011	125900	79241790	5320	5320	5320	5320	53
472	20241011	125800	78959830	5280	5280	5280	5280	0
473	20241011	125700	78959830	5280	5280	5280	5280	0
474	20241011	125600	78959830	5280	5280	5280	5280	0
475	20241011	125500	78959830	5280	5280	5280	5280	200
476	20241011	125400	77903830	5320	5320	5320	5320	600
477	20241011	125300	74711830	5320	5320	5320	5320	0
478	20241011	125200	74711830	5320	5320	5320	5320	0
479	20241011	125100	74711830	5320	5320	5320	5320	0
480	20241011	125000	74711830	5320	5320	5320	5320	0
481	20241011	124900	74711830	5320	5310	5320	5310	46
482	20241011	124800	74467560	5310	5310	5310	5310	52
483	20241011	124700	74191440	5270	5270	5270	5270	0
484	20241011	124600	74191440	5270	5270	5270	5270	120
485	20241011	124500	73559040	5270	5270	5270	5270	3
486	20241011	124400	73543230	5270	5290	5290	5270	300
487	20241011	124300	71961670	5310	5310	5310	5310	0
488	20241011	124200	71961670	5310	5310	5310	5310	1
489	20241011	124100	71956360	5290	5290	5290	5290	61
490	20241011	124000	71633670	5290	5290	5290	5290	7
491	20241011	123900	71596640	5290	5290	5290	5290	61
492	20241011	123800	71273950	5310	5310	5310	5310	2
493	20241011	123700	71263330	5320	5320	5320	5320	0
494	20241011	123600	71263330	5320	5320	5320	5320	0
495	20241011	123500	71263330	5320	5320	5320	5320	0
496	20241011	123400	71263330	5320	5320	5320	5320	0
497	20241011	123300	71263330	5320	5320	5320	5320	0
498	20241011	123200	71263330	5320	5320	5320	5320	0
499	20241011	123100	71263330	5320	5320	5320	5320	0
500	20241011	123000	71263330	5320	5320	5320	5320	0
501	20241011	122900	71263330	5320	5320	5320	5320	0
502	20241011	122800	71263330	5320	5320	5320	5320	0
503	20241011	122700	71263330	5320	5320	5320	5320	1
504	20241011	122600	71258010	5300	5300	5300	5300	4
505	20241011	122500	71236810	5300	5300	5300	5300	1
506	20241011	122400	71231510	5300	5300	5300	5300	0
507	20241011	122300	71231510	5300	5300	5300	5300	0
508	20241011	122200	71231510	5300	5300	5300	5300	0
509	20241011	122100	71231510	5300	5300	5300	5300	0
510	20241011	122000	71231510	5300	5300	5300	5300	0
511	20241011	121900	71231510	5300	5300	5300	5300	0
512	20241011	121800	71231510	5300	5300	5300	5300	9
513	20241011	121700	71183810	5300	5300	5300	5300	1
514	20241011	121600	71178510	5300	5300	5300	5300	0
515	20241011	121500	71178510	5300	5300	5300	5300	0
516	20241011	121400	71178510	5300	5300	5300	5300	200
517	20241011	121300	70118510	5290	5290	5290	5290	0
518	20241011	121200	70118510	5290	5290	5290	5290	0
519	20241011	121100	70118510	5290	5290	5290	5290	206
520	20241011	121000	69028770	5270	5270	5270	5270	0
521	20241011	120900	69028770	5270	5270	5270	5270	0
522	20241011	120800	69028770	5270	5270	5270	5270	0
523	20241011	120700	69028770	5270	5270	5270	5270	0
524	20241011	120600	69028770	5270	5270	5270	5270	0
525	20241011	120500	69028770	5270	5270	5270	5270	0
526	20241011	120400	69028770	5270	5270	5270	5270	0
527	20241011	120300	69028770	5270	5270	5270	5270	0
528	20241011	120200	69028770	5270	5270	5270	5270	0
529	20241011	120100	69028770	5270	5270	5270	5270	0
530	20241011	120000	69028770	5270	5270	5270	5270	0
531	20241011	115900	69028770	5270	5270	5270	5270	0
532	20241011	115800	69028770	5270	5270	5270	5270	447
533	20241011	115700	66673080	5270	5270	5270	5270	0
534	20241011	115600	66673080	5270	5270	5270	5270	0
535	20241011	115500	66673080	5270	5270	5270	5270	1
536	20241011	115400	66667810	5290	5290	5290	5290	13
537	20241011	115300	66599040	5290	5290	5290	5290	1
538	20241011	115200	66593750	5270	5270	5270	5270	0
539	20241011	115100	66593750	5270	5270	5270	5270	240
540	20241011	115000	65328950	5290	5290	5290	5290	1
541	20241011	114900	65323660	5280	5280	5280	5280	0
542	20241011	114800	65323660	5280	5280	5280	5280	0
543	20241011	114700	65323660	5280	5280	5280	5280	0
544	20241011	114600	65323660	5280	5280	5280	5280	50
545	20241011	114500	65059660	5280	5280	5280	5280	0
546	20241011	114400	65059660	5280	5280	5280	5280	0
547	20241011	114300	65059660	5280	5280	5280	5280	0
548	20241011	114200	65059660	5280	5280	5280	5280	0
549	20241011	114100	65059660	5280	5280	5280	5280	466
550	20241011	114000	62599180	5280	5280	5280	5280	0
551	20241011	113900	62599180	5280	5280	5280	5280	30
552	20241011	113800	62440780	5280	5280	5280	5280	0
553	20241011	113700	62440780	5280	5280	5280	5280	0
554	20241011	113600	62440780	5280	5280	5280	5280	30
555	20241011	113500	62282380	5290	5290	5290	5290	0
556	20241011	113400	62282380	5290	5290	5290	5290	0
557	20241011	113300	62282380	5290	5290	5290	5290	0
558	20241011	113200	62282380	5290	5290	5290	5290	102
559	20241011	113100	61742800	5290	5290	5290	5290	470
560	20241011	113000	59256500	5300	5300	5300	5300	0
561	20241011	112900	59256500	5300	5300	5300	5300	0
562	20241011	112800	59256500	5300	5300	5300	5300	0
563	20241011	112700	59256500	5300	5300	5300	5300	0
564	20241011	112600	59256500	5300	5300	5300	5300	0
565	20241011	112500	59256500	5300	5310	5310	5300	108
566	20241011	112400	58683970	5300	5300	5300	5300	0
567	20241011	112300	58683970	5300	5300	5300	5300	1
568	20241011	112200	58678670	5320	5320	5320	5320	0
569	20241011	112100	58678670	5320	5320	5320	5320	0
570	20241011	112000	58678670	5320	5320	5320	5320	0
571	20241011	111900	58678670	5320	5320	5320	5310	25
572	20241011	111800	58545770	5320	5320	5320	5320	0
573	20241011	111700	58545770	5320	5320	5320	5320	0
574	20241011	111600	58545770	5320	5320	5320	5320	0
575	20241011	111500	58545770	5320	5320	5320	5320	12
576	20241011	111400	58481930	5320	5320	5320	5320	0
577	20241011	111300	58481930	5320	5320	5320	5320	0
578	20241011	111200	58481930	5320	5320	5320	5320	5
579	20241011	111100	58455330	5300	5300	5300	5300	0
580	20241011	111000	58455330	5300	5300	5300	5300	31
581	20241011	110900	58291030	5320	5320	5320	5320	0
582	20241011	110800	58291030	5320	5320	5320	5320	19
583	20241011	110700	58189950	5320	5320	5320	5320	0
584	20241011	110600	58189950	5320	5320	5320	5320	0
585	20241011	110500	58189950	5320	5320	5320	5320	3
586	20241011	110400	58173990	5320	5320	5320	5320	0
587	20241011	110300	58173990	5320	5320	5320	5320	0
588	20241011	110200	58173990	5320	5320	5320	5320	0
589	20241011	110100	58173990	5320	5320	5320	5320	20
590	20241011	110000	58067590	5320	5300	5320	5290	136
591	20241011	105900	57347730	5320	5320	5320	5320	0
592	20241011	105800	57347730	5320	5320	5320	5320	0
593	20241011	105700	57347730	5320	5300	5320	5300	63
594	20241011	105600	57013810	5320	5320	5320	5320	1
595	20241011	105500	57008490	5320	5320	5320	5320	8
596	20241011	105400	56965930	5320	5320	5320	5320	0
597	20241011	105300	56965930	5320	5320	5320	5320	1
598	20241011	105200	56960610	5300	5300	5300	5300	328
599	20241011	105100	55222210	5320	5320	5320	5320	0
600	20241011	105000	55222210	5320	5320	5320	5320	0
601	20241011	104900	55222210	5320	5310	5320	5300	304
602	20241011	104800	53609970	5320	5320	5320	5320	0
603	20241011	104700	53609970	5320	5320	5320	5320	0
604	20241011	104600	53609970	5320	5320	5320	5320	0
605	20241011	104500	53609970	5320	5320	5320	5320	4
606	20241011	104400	53588690	5320	5320	5320	5320	0
607	20241011	104300	53588690	5320	5320	5320	5320	0
608	20241011	104200	53588690	5320	5320	5320	5320	0
609	20241011	104100	53588690	5320	5320	5320	5320	3
610	20241011	104000	53572730	5320	5320	5320	5320	1
611	20241011	103900	53567410	5320	5320	5320	5320	0
612	20241011	103800	53567410	5320	5320	5320	5320	0
613	20241011	103700	53567410	5320	5320	5320	5320	3
614	20241011	103600	53551450	5320	5320	5320	5320	13
615	20241011	103500	53482290	5310	5310	5310	5310	0
616	20241011	103400	53482290	5310	5310	5310	5310	1
617	20241011	103300	53476980	5300	5300	5300	5300	375
618	20241011	103200	51489480	5320	5320	5320	5320	1
619	20241011	103100	51484160	5320	5320	5320	5320	1
620	20241011	103000	51478840	5320	5320	5320	5320	3
621	20241011	102900	51462880	5320	5320	5320	5320	14
622	20241011	102800	51388400	5320	5300	5320	5300	45
623	20241011	102700	51149670	5300	5300	5300	5300	0
624	20241011	102600	51149670	5300	5310	5310	5300	365
625	20241011	102500	49212970	5320	5320	5320	5320	0
626	20241011	102400	49212970	5320	5320	5320	5320	1
627	20241011	102300	49207650	5320	5320	5320	5320	0
628	20241011	102200	49207650	5320	5320	5320	5320	0
629	20241011	102100	49207650	5320	5320	5320	5320	1
630	20241011	102000	49202330	5320	5320	5320	5320	0
631	20241011	101900	49202330	5320	5320	5320	5320	0
632	20241011	101800	49202330	5320	5320	5320	5320	0
633	20241011	101700	49202330	5320	5320	5320	5320	0
634	20241011	101600	49202330	5320	5320	5320	5320	1
635	20241011	101500	49197010	5320	5320	5320	5320	2
636	20241011	101400	49186370	5310	5310	5310	5310	1
637	20241011	101300	49181060	5320	5320	5320	5320	9
638	20241011	101200	49133180	5320	5320	5320	5320	9
639	20241011	101100	49085300	5320	5320	5320	5320	0
640	20241011	101000	49085300	5320	5320	5320	5320	0
641	20241011	100900	49085300	5320	5320	5320	5320	2
642	20241011	100800	49074660	5310	5320	5320	5310	494
643	20241011	100700	46451280	5320	5320	5320	5320	0
644	20241011	100600	46451280	5320	5340	5340	5320	11
645	20241011	100500	46392560	5340	5340	5340	5340	2
646	20241011	100400	46381880	5320	5320	5320	5320	0
647	20241011	100300	46381880	5320	5320	5320	5320	0
648	20241011	100200	46381880	5320	5320	5320	5320	0
649	20241011	100100	46381880	5320	5320	5320	5320	70
650	20241011	100000	46009480	5320	5320	5320	5320	0
651	20241011	095900	46009480	5320	5320	5320	5320	15
652	20241011	095800	45929680	5320	5320	5320	5320	65
653	20241011	095700	45583880	5320	5320	5320	5320	1
654	20241011	095600	45578560	5310	5310	5310	5310	0
655	20241011	095500	45578560	5310	5310	5310	5310	0
656	20241011	095400	45578560	5310	5310	5310	5310	0
657	20241011	095300	45578560	5310	5310	5310	5310	0
658	20241011	095200	45578560	5310	5310	5310	5310	0
659	20241011	095100	45578560	5310	5310	5310	5310	154
660	20241011	095000	44760820	5310	5310	5310	5310	0
661	20241011	094900	44760820	5310	5310	5310	5310	22
662	20241011	094800	44644000	5310	5310	5310	5310	0
663	20241011	094700	44644000	5310	5310	5310	5310	105
664	20241011	094600	44086450	5310	5310	5310	5310	4007
665	20241011	094500	22809280	5320	5320	5320	5320	158
666	20241011	094400	21968720	5340	5340	5340	5340	2
667	20241011	094300	21958040	5340	5340	5340	5340	2
668	20241011	094200	21947360	5340	5340	5340	5310	148
669	20241011	094100	21161390	5340	5310	5340	5310	53
670	20241011	094000	20879710	5310	5310	5310	5310	109
671	20241011	093900	20300920	5310	5310	5310	5310	0
672	20241011	093800	20300920	5310	5310	5310	5310	0
673	20241011	093700	20300920	5310	5310	5310	5310	503
674	20241011	093600	17629990	5320	5320	5320	5320	0
675	20241011	093500	17629990	5320	5320	5320	5320	24
676	20241011	093400	17502310	5320	5320	5320	5320	62
677	20241011	093300	17172470	5340	5340	5340	5340	0
678	20241011	093200	17172470	5340	5340	5340	5340	0
679	20241011	093100	17172470	5340	5340	5340	5340	51
680	20241011	093000	16900130	5310	5310	5310	5310	0
681	20241011	092900	16900130	5310	5320	5320	5310	81
682	20241011	092800	16469720	5340	5340	5340	5340	0
683	20241011	092700	16469720	5340	5330	5340	5320	1438
684	20241011	092600	8806500	5340	5340	5340	5340	0
685	20241011	092500	8806500	5340	5340	5340	5340	4
686	20241011	092400	8785140	5330	5330	5330	5330	0
687	20241011	092300	8785140	5330	5330	5330	5330	0
688	20241011	092200	8785140	5330	5330	5330	5330	0
689	20241011	092100	8785140	5330	5330	5330	5330	1
690	20241011	092000	8779810	5330	5330	5330	5330	0
691	20241011	091900	8779810	5330	5330	5330	5330	0
692	20241011	091800	8779810	5330	5330	5330	5330	0
693	20241011	091700	8779810	5330	5330	5330	5330	23
694	20241011	091600	8657220	5370	5370	5370	5370	1
695	20241011	091500	8651850	5330	5330	5330	5330	336
696	20241011	091400	6860970	5370	5370	5370	5370	2
697	20241011	091300	6850230	5370	5370	5370	5330	402
698	20241011	091200	4691530	5370	5370	5370	5370	0
699	20241011	091100	4691530	5370	5370	5370	5370	0
700	20241011	091000	4691530	5370	5370	5370	5370	0
701	20241011	090900	4691530	5370	5370	5370	5370	1
702	20241011	090800	4686160	5330	5340	5340	5330	60
703	20241011	090700	4366260	5370	5370	5370	5370	0
704	20241011	090600	4366260	5370	5370	5370	5370	0
705	20241011	090500	4366260	5370	5370	5370	5370	1
706	20241011	090400	4360890	5330	5350	5350	5330	717
707	20241011	090300	532360	5350	5350	5350	5350	10
708	20241011	090200	478860	5350	5350	5350	5350	1
709	20241011	090100	473510	5330	5330	5330	5330	0
710	20241011	090000	473510	5330	5320	5330	5320	89