KissMeData/014470/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190200	293371220	1745	1745	1745	1745	2383
3	20241010	190100	293371220	1745	1745	1745	1745	0
4	20241010	190000	293371220	1745	1745	1745	1745	0
5	20241010	185900	293371220	1745	1745	1745	1745	0
6	20241010	185800	293371220	1745	1745	1745	1745	0
7	20241010	185700	293371220	1745	1745	1745	1745	0
8	20241010	185600	293371220	1745	1745	1745	1745	0
9	20241010	185500	293371220	1745	1745	1745	1745	0
10	20241010	185400	293371220	1745	1745	1745	1745	0
11	20241010	185300	293371220	1745	1745	1745	1745	0
12	20241010	185200	293371220	1745	1745	1745	1745	0
13	20241010	185100	293371220	1745	1745	1745	1745	0
14	20241010	185000	293371220	1745	1745	1745	1745	0
15	20241010	184900	293371220	1745	1745	1745	1745	0
16	20241010	184800	293371220	1745	1745	1745	1745	0
17	20241010	184700	293371220	1745	1745	1745	1745	0
18	20241010	184600	293371220	1745	1745	1745	1745	0
19	20241010	184500	293371220	1745	1745	1745	1745	0
20	20241010	184400	293371220	1745	1745	1745	1745	0
21	20241010	184300	293371220	1745	1745	1745	1745	0
22	20241010	184200	293371220	1745	1745	1745	1745	0
23	20241010	184100	293371220	1745	1745	1745	1745	0
24	20241010	184000	293371220	1745	1745	1745	1745	0
25	20241010	183900	293371220	1745	1745	1745	1745	0
26	20241010	183800	293371220	1745	1745	1745	1745	0
27	20241010	183700	293371220	1745	1745	1745	1745	0
28	20241010	183600	293371220	1745	1745	1745	1745	0
29	20241010	183500	293371220	1745	1745	1745	1745	0
30	20241010	183400	293371220	1745	1745	1745	1745	0
31	20241010	183300	293371220	1745	1745	1745	1745	0
32	20241010	183200	293371220	1745	1745	1745	1745	2383
33	20241010	183100	293371220	1745	1745	1745	1745	0
34	20241010	183000	293371220	1745	1745	1745	1745	0
35	20241010	182900	293371220	1745	1745	1745	1745	0
36	20241010	182800	293371220	1745	1745	1745	1745	0
37	20241010	182700	293371220	1745	1745	1745	1745	0
38	20241010	182600	293371220	1745	1745	1745	1745	0
39	20241010	182500	293371220	1745	1745	1745	1745	0
40	20241010	182400	293371220	1745	1745	1745	1745	0
41	20241010	182300	293371220	1745	1745	1745	1745	0
42	20241010	182200	293371220	1745	1745	1745	1745	0
43	20241010	182100	293371220	1745	1745	1745	1745	0
44	20241010	182000	293371220	1745	1745	1745	1745	0
45	20241010	181900	293371220	1745	1745	1745	1745	0
46	20241010	181800	293371220	1745	1745	1745	1745	0
47	20241010	181700	293371220	1745	1745	1745	1745	0
48	20241010	181600	293371220	1745	1745	1745	1745	0
49	20241010	181500	293371220	1745	1745	1745	1745	0
50	20241010	181400	293371220	1745	1745	1745	1745	0
51	20241010	181300	293371220	1745	1745	1745	1745	0
52	20241010	181200	293371220	1745	1745	1745	1745	0
53	20241010	181100	293371220	1745	1745	1745	1745	0
54	20241010	181000	293371220	1745	1745	1745	1745	0
55	20241010	180900	293371220	1745	1745	1745	1745	0
56	20241010	180800	293371220	1745	1745	1745	1745	0
57	20241010	180700	293371220	1745	1745	1745	1745	0
58	20241010	180600	293371220	1745	1745	1745	1745	0
59	20241010	180500	293371220	1745	1745	1745	1745	0
60	20241010	180400	293371220	1745	1745	1745	1745	0
61	20241010	180300	293371220	1745	1745	1745	1745	0
62	20241010	180200	293371220	1745	1745	1745	1745	2383
63	20241010	180100	293371220	1745	1745	1745	1745	0
64	20241010	180000	293371220	1745	1745	1745	1745	0
65	20241010	175900	293371220	1745	1745	1745	1745	0
66	20241010	175800	293371220	1745	1745	1745	1745	0
67	20241010	175700	293371220	1745	1745	1745	1745	0
68	20241010	175600	293371220	1745	1745	1745	1745	0
69	20241010	175500	293371220	1745	1745	1745	1745	0
70	20241010	175400	293371220	1745	1745	1745	1745	0
71	20241010	175300	293371220	1745	1745	1745	1745	0
72	20241010	175200	293371220	1745	1745	1745	1745	0
73	20241010	175100	293371220	1745	1745	1745	1745	0
74	20241010	175000	293371220	1745	1745	1745	1745	0
75	20241010	174900	293371220	1745	1745	1745	1745	0
76	20241010	174800	293371220	1745	1745	1745	1745	0
77	20241010	174700	293371220	1745	1745	1745	1745	0
78	20241010	174600	293371220	1745	1745	1745	1745	0
79	20241010	174500	293371220	1745	1745	1745	1745	0
80	20241010	174400	293371220	1745	1745	1745	1745	0
81	20241010	174300	293371220	1745	1745	1745	1745	0
82	20241010	174200	293371220	1745	1745	1745	1745	0
83	20241010	174100	293371220	1745	1745	1745	1745	0
84	20241010	174000	293371220	1745	1745	1745	1745	0
85	20241010	173900	293371220	1745	1745	1745	1745	0
86	20241010	173800	293371220	1745	1745	1745	1745	0
87	20241010	173700	293371220	1745	1745	1745	1745	0
88	20241010	173600	293371220	1745	1745	1745	1745	0
89	20241010	173500	293371220	1745	1745	1745	1745	0
90	20241010	173400	293371220	1745	1745	1745	1745	0
91	20241010	173300	293371220	1745	1745	1745	1745	0
92	20241010	173200	293371220	1745	1745	1745	1745	2383
93	20241010	173100	293371220	1745	1745	1745	1745	0
94	20241010	173000	293371220	1745	1745	1745	1745	0
95	20241010	172900	293371220	1745	1745	1745	1745	0
96	20241010	172800	293371220	1745	1745	1745	1745	0
97	20241010	172700	293371220	1745	1745	1745	1745	0
98	20241010	172600	293371220	1745	1745	1745	1745	0
99	20241010	172500	293371220	1745	1745	1745	1745	0
100	20241010	172400	293371220	1745	1745	1745	1745	0
101	20241010	172300	293371220	1745	1745	1745	1745	0
102	20241010	172200	293371220	1745	1745	1745	1745	0
103	20241010	172100	293371220	1745	1745	1745	1745	0
104	20241010	172000	293371220	1745	1745	1745	1745	0
105	20241010	171900	293371220	1745	1745	1745	1745	0
106	20241010	171800	293371220	1745	1745	1745	1745	0
107	20241010	171700	293371220	1745	1745	1745	1745	0
108	20241010	171600	293371220	1745	1745	1745	1745	0
109	20241010	171500	293371220	1745	1745	1745	1745	0
110	20241010	171400	293371220	1745	1745	1745	1745	0
111	20241010	171300	293371220	1745	1745	1745	1745	0
112	20241010	171200	293371220	1745	1745	1745	1745	0
113	20241010	171100	293371220	1745	1745	1745	1745	0
114	20241010	171000	293371220	1745	1745	1745	1745	0
115	20241010	170900	293371220	1745	1745	1745	1745	0
116	20241010	170800	293371220	1745	1745	1745	1745	0
117	20241010	170700	293371220	1745	1745	1745	1745	0
118	20241010	170600	293371220	1745	1745	1745	1745	0
119	20241010	170500	293371220	1745	1745	1745	1745	0
120	20241010	170400	293371220	1745	1745	1745	1745	0
121	20241010	170300	293371220	1745	1745	1745	1745	0
122	20241010	170200	293371220	1745	1745	1745	1745	2383
123	20241010	170100	293371220	1745	1745	1745	1745	0
124	20241010	170000	293371220	1745	1745	1745	1745	0
125	20241010	165900	293371220	1745	1745	1745	1745	0
126	20241010	165800	293371220	1745	1745	1745	1745	0
127	20241010	165700	293371220	1745	1745	1745	1745	0
128	20241010	165600	293371220	1745	1745	1745	1745	0
129	20241010	165500	293371220	1745	1745	1745	1745	0
130	20241010	165400	293371220	1745	1745	1745	1745	0
131	20241010	165300	293371220	1745	1745	1745	1745	0
132	20241010	165200	293371220	1745	1745	1745	1745	0
133	20241010	165100	293371220	1745	1745	1745	1745	0
134	20241010	165000	293371220	1745	1745	1745	1745	0
135	20241010	164900	293371220	1745	1745	1745	1745	0
136	20241010	164800	293371220	1745	1745	1745	1745	0
137	20241010	164700	293371220	1745	1745	1745	1745	0
138	20241010	164600	293371220	1745	1745	1745	1745	0
139	20241010	164500	293371220	1745	1745	1745	1745	0
140	20241010	164400	293371220	1745	1745	1745	1745	0
141	20241010	164300	293371220	1745	1745	1745	1745	0
142	20241010	164200	293371220	1745	1745	1745	1745	0
143	20241010	164100	293371220	1745	1745	1745	1745	0
144	20241010	164000	293371220	1745	1745	1745	1745	0
145	20241010	163900	293371220	1745	1745	1745	1745	0
146	20241010	163800	293371220	1745	1745	1745	1745	0
147	20241010	163700	293371220	1745	1745	1745	1745	0
148	20241010	163600	293371220	1745	1745	1745	1745	0
149	20241010	163500	293371220	1745	1745	1745	1745	0
150	20241010	163400	293371220	1745	1745	1745	1745	0
151	20241010	163300	293371220	1745	1745	1745	1745	0
152	20241010	163200	293371220	1745	1745	1745	1745	2383
153	20241010	163100	293371220	1745	1745	1745	1745	0
154	20241010	163000	293371220	1745	1745	1745	1745	0
155	20241010	162900	293371220	1745	1745	1745	1745	0
156	20241010	162800	293371220	1745	1745	1745	1745	0
157	20241010	162700	293371220	1745	1745	1745	1745	0
158	20241010	162600	293371220	1745	1745	1745	1745	0
159	20241010	162500	293371220	1745	1745	1745	1745	0
160	20241010	162400	293371220	1745	1745	1745	1745	0
161	20241010	162300	293371220	1745	1745	1745	1745	0
162	20241010	162200	293371220	1745	1745	1745	1745	0
163	20241010	162100	293371220	1745	1745	1745	1745	0
164	20241010	162000	293371220	1745	1745	1745	1745	0
165	20241010	161900	293371220	1745	1745	1745	1745	0
166	20241010	161800	293371220	1745	1745	1745	1745	0
167	20241010	161700	293371220	1745	1745	1745	1745	0
168	20241010	161600	293371220	1745	1745	1745	1745	0
169	20241010	161500	293371220	1745	1745	1745	1745	0
170	20241010	161400	293371220	1745	1745	1745	1745	0
171	20241010	161300	293371220	1745	1745	1745	1745	0
172	20241010	161200	293371220	1745	1745	1745	1745	0
173	20241010	161100	293371220	1745	1745	1745	1745	0
174	20241010	161000	293371220	1745	1745	1745	1745	0
175	20241010	160900	293371220	1745	1745	1745	1745	0
176	20241010	160800	293371220	1745	1745	1745	1745	0
177	20241010	160700	293371220	1745	1745	1745	1745	0
178	20241010	160600	293371220	1745	1745	1745	1745	0
179	20241010	160500	293371220	1745	1745	1745	1745	0
180	20241010	160400	293371220	1745	1745	1745	1745	0
181	20241010	160300	293371220	1745	1745	1745	1745	0
182	20241010	160200	293371220	1745	1745	1745	1745	2383
183	20241010	160100	293371220	1745	1745	1745	1745	0
184	20241010	160000	293371220	1745	1745	1745	1745	0
185	20241010	155900	293371220	1745	1745	1745	1745	0
186	20241010	155800	293371220	1745	1745	1745	1745	0
187	20241010	155700	293371220	1745	1745	1745	1745	0
188	20241010	155600	293371220	1745	1745	1745	1745	0
189	20241010	155500	293371220	1745	1745	1745	1745	0
190	20241010	155400	293371220	1745	1745	1745	1745	0
191	20241010	155300	293371220	1745	1745	1745	1745	0
192	20241010	155200	293371220	1745	1745	1745	1745	0
193	20241010	155100	293371220	1745	1745	1745	1745	0
194	20241010	155000	293371220	1745	1745	1745	1745	0
195	20241010	154900	293371220	1745	1745	1745	1745	0
196	20241010	154800	293371220	1745	1745	1745	1745	0
197	20241010	154700	293371220	1745	1745	1745	1745	0
198	20241010	154600	293371220	1745	1745	1745	1745	0
199	20241010	154500	293371220	1745	1745	1745	1745	0
200	20241010	154400	293371220	1745	1745	1745	1745	0
201	20241010	154300	293371220	1745	1745	1745	1745	0
202	20241010	154200	293371220	1745	1745	1745	1745	0
203	20241010	154100	293371220	1745	1745	1745	1745	0
204	20241010	154000	293371220	1745	1745	1745	1745	0
205	20241010	153900	293371220	1745	1745	1745	1745	0
206	20241010	153800	293371220	1745	1745	1745	1745	0
207	20241010	153700	293371220	1745	1745	1745	1745	0
208	20241010	153600	293371220	1745	1745	1745	1745	0
209	20241010	153500	293371220	1745	1745	1745	1745	0
210	20241010	153400	293371220	1745	1745	1745	1745	0
211	20241010	153300	293371220	1745	1745	1745	1745	0
212	20241010	153200	293371220	1745	1745	1745	1745	2383
213	20241010	153100	293371220	1745	1745	1745	1745	0
214	20241010	153000	293371220	1745	1745	1745	1745	2383
215	20241010	152900	289212885	1721	1721	1721	1721	0
216	20241010	152800	289212885	1721	1721	1721	1721	0
217	20241010	152700	289212885	1721	1721	1721	1721	0
218	20241010	152600	289212885	1721	1721	1721	1721	0
219	20241010	152500	289212885	1721	1721	1721	1721	0
220	20241010	152400	289212885	1721	1721	1721	1721	0
221	20241010	152300	289212885	1721	1721	1721	1721	0
222	20241010	152200	289212885	1721	1721	1721	1721	0
223	20241010	152100	289212885	1721	1721	1721	1721	0
224	20241010	152000	289212885	1721	1721	1721	1721	0
225	20241010	151900	289212885	1721	1730	1730	1721	113
226	20241010	151800	289018315	1722	1722	1730	1722	236
227	20241010	151700	288611747	1730	1730	1730	1730	0
228	20241010	151600	288611747	1730	1730	1730	1730	500
229	20241010	151500	287746747	1731	1730	1731	1730	55
230	20241010	151400	287651566	1730	1730	1730	1730	0
231	20241010	151300	287651566	1730	1730	1730	1730	5
232	20241010	151200	287642916	1721	1721	1730	1721	41
233	20241010	151100	287572058	1730	1730	1730	1730	1
234	20241010	151000	287570328	1730	1720	1730	1720	65
235	20241010	150900	287458418	1730	1730	1730	1730	0
236	20241010	150800	287458418	1730	1730	1730	1718	33
237	20241010	150700	287401532	1717	1730	1730	1717	398
238	20241010	150600	286714343	1730	1725	1730	1725	298
239	20241010	150500	286200238	1725	1725	1725	1725	60
240	20241010	150400	286096738	1717	1725	1725	1717	776
241	20241010	150300	284759122	1731	1731	1731	1731	0
242	20241010	150200	284759122	1731	1731	1731	1731	0
243	20241010	150100	284759122	1731	1730	1731	1730	329
244	20241010	150000	284189930	1730	1729	1730	1729	2371
245	20241010	145900	280088764	1729	1729	1729	1729	0
246	20241010	145800	280088764	1729	1729	1729	1729	1
247	20241010	145700	280087035	1719	1719	1729	1717	461
248	20241010	145600	279294668	1729	1728	1729	1728	1167
249	20241010	145500	277277479	1729	1729	1729	1729	0
250	20241010	145400	277277479	1729	1729	1729	1729	15
251	20241010	145300	277251544	1717	1726	1726	1717	2018
252	20241010	145200	273777160	1730	1727	1730	1727	46
253	20241010	145100	273697715	1730	1730	1730	1730	0
254	20241010	145000	273697715	1730	1730	1730	1730	6
255	20241010	144900	273687335	1730	1729	1730	1729	88
256	20241010	144800	273535177	1729	1729	1729	1729	0
257	20241010	144700	273535177	1729	1729	1729	1729	0
258	20241010	144600	273535177	1729	1726	1729	1726	180
259	20241010	144500	273224339	1726	1725	1726	1724	601
260	20241010	144400	272187931	1725	1727	1727	1725	585
261	20241010	144300	271178530	1727	1727	1727	1727	228
262	20241010	144200	270784774	1728	1728	1728	1728	311
263	20241010	144100	270247366	1730	1730	1730	1730	1
264	20241010	144000	270245636	1730	1730	1730	1730	0
265	20241010	143900	270245636	1730	1730	1730	1730	0
266	20241010	143800	270245636	1730	1729	1730	1729	10
267	20241010	143700	270228344	1729	1729	1729	1729	125
268	20241010	143600	270012219	1729	1729	1729	1729	1
269	20241010	143500	270010490	1730	1730	1730	1730	0
270	20241010	143400	270010490	1730	1730	1730	1730	0
271	20241010	143300	270010490	1730	1730	1730	1730	0
272	20241010	143200	270010490	1730	1730	1730	1730	0
273	20241010	143100	270010490	1730	1730	1730	1730	0
274	20241010	143000	270010490	1730	1730	1730	1730	7
275	20241010	142900	269998380	1730	1729	1730	1729	210
276	20241010	142800	269635258	1729	1730	1730	1729	42
277	20241010	142700	269562600	1730	1730	1730	1730	0
278	20241010	142600	269562600	1730	1730	1730	1730	0
279	20241010	142500	269562600	1730	1730	1730	1730	0
280	20241010	142400	269562600	1730	1730	1730	1730	1
281	20241010	142300	269560870	1730	1730	1730	1730	0
282	20241010	142200	269560870	1730	1730	1730	1730	0
283	20241010	142100	269560870	1730	1730	1730	1730	0
284	20241010	142000	269560870	1730	1730	1730	1730	0
285	20241010	141900	269560870	1730	1730	1730	1730	0
286	20241010	141800	269560870	1730	1730	1730	1730	0
287	20241010	141700	269560870	1730	1730	1730	1730	1
288	20241010	141600	269559140	1731	1731	1731	1731	0
289	20241010	141500	269559140	1731	1731	1731	1731	0
290	20241010	141400	269559140	1731	1731	1731	1731	0
291	20241010	141300	269559140	1731	1731	1731	1731	0
292	20241010	141200	269559140	1731	1728	1731	1727	302
293	20241010	141100	269037552	1731	1731	1731	1731	0
294	20241010	141000	269037552	1731	1731	1731	1731	24
295	20241010	140900	268996008	1732	1731	1732	1731	27
296	20241010	140800	268949266	1731	1731	1731	1731	0
297	20241010	140700	268949266	1731	1731	1731	1731	100
298	20241010	140600	268776166	1731	1731	1731	1731	0
299	20241010	140500	268776166	1731	1730	1731	1730	250
300	20241010	140400	268343519	1730	1730	1730	1730	10
301	20241010	140300	268326219	1730	1730	1730	1730	0
302	20241010	140200	268326219	1730	1730	1730	1730	0
303	20241010	140100	268326219	1730	1730	1730	1730	0
304	20241010	140000	268326219	1730	1730	1730	1730	1
305	20241010	135900	268324489	1727	1727	1727	1727	290
306	20241010	135800	267823659	1730	1727	1730	1727	350
307	20241010	135700	267219179	1731	1731	1731	1731	4
308	20241010	135600	267212255	1727	1727	1727	1727	0
309	20241010	135500	267212255	1727	1732	1732	1727	389
310	20241010	135400	266540266	1727	1727	1727	1727	0
311	20241010	135300	266540266	1727	1727	1727	1727	0
312	20241010	135200	266540266	1727	1730	1730	1727	297
313	20241010	135100	266027337	1730	1730	1730	1730	0
314	20241010	135000	266027337	1730	1730	1730	1730	5
315	20241010	134900	266018687	1730	1730	1730	1730	195
316	20241010	134800	265681337	1730	1733	1733	1730	241
317	20241010	134700	265264404	1734	1734	1734	1734	20
318	20241010	134600	265229724	1735	1735	1735	1735	27
319	20241010	134500	265182879	1736	1736	1736	1736	200
320	20241010	134400	264835679	1737	1737	1737	1737	115
321	20241010	134300	264635924	1737	1737	1737	1737	1
322	20241010	134200	264634187	1737	1737	1737	1737	20
323	20241010	134100	264599447	1738	1735	1738	1735	205
324	20241010	134000	264243757	1739	1739	1739	1739	0
325	20241010	133900	264243757	1739	1739	1739	1739	0
326	20241010	133800	264243757	1739	1739	1739	1739	0
327	20241010	133700	264243757	1739	1739	1739	1739	100
328	20241010	133600	264069857	1739	1739	1739	1739	3
329	20241010	133500	264064640	1735	1735	1735	1735	100
330	20241010	133400	263891140	1735	1735	1735	1735	150
331	20241010	133300	263630890	1736	1736	1736	1736	1
332	20241010	133200	263629154	1735	1735	1735	1735	2
333	20241010	133100	263625684	1736	1736	1736	1736	64
334	20241010	133000	263514580	1735	1735	1735	1735	10
335	20241010	132900	263497230	1740	1740	1740	1740	1
336	20241010	132800	263495490	1740	1740	1740	1740	0
337	20241010	132700	263495490	1740	1740	1740	1740	1
338	20241010	132600	263493750	1742	1742	1742	1742	1
339	20241010	132500	263492008	1742	1742	1742	1742	3
340	20241010	132400	263486782	1742	1742	1742	1742	0
341	20241010	132300	263486782	1742	1742	1742	1742	1
342	20241010	132200	263485040	1742	1742	1742	1742	0
343	20241010	132100	263485040	1742	1742	1742	1742	115
344	20241010	132000	263284710	1742	1742	1742	1742	0
345	20241010	131900	263284710	1742	1742	1742	1742	0
346	20241010	131800	263284710	1742	1742	1742	1742	17
347	20241010	131700	263255096	1733	1739	1739	1733	206
348	20241010	131600	262897830	1742	1742	1742	1742	0
349	20241010	131500	262897830	1742	1742	1742	1742	0
350	20241010	131400	262897830	1742	1742	1742	1742	0
351	20241010	131300	262897830	1742	1742	1742	1742	0
352	20241010	131200	262897830	1742	1742	1742	1742	0
353	20241010	131100	262897830	1742	1742	1742	1742	0
354	20241010	131000	262897830	1742	1742	1742	1742	7
355	20241010	130900	262885636	1742	1742	1742	1742	2
356	20241010	130800	262882152	1739	1747	1747	1739	5997
357	20241010	130700	252421990	1747	1747	1747	1747	62
358	20241010	130600	252313676	1747	1747	1747	1747	0
359	20241010	130500	252313676	1747	1747	1747	1747	14
360	20241010	130400	252289218	1746	1746	1746	1746	1600
361	20241010	130300	249495618	1746	1749	1749	1746	7169
362	20241010	130200	236970887	1750	1750	1750	1750	0
363	20241010	130100	236970887	1750	1751	1751	1750	1958
364	20241010	130000	233544336	1752	1752	1753	1752	209
365	20241010	125900	233178165	1751	1753	1753	1751	1636
366	20241010	125800	230310661	1754	1754	1754	1754	1
367	20241010	125700	230308907	1753	1752	1753	1752	566
368	20241010	125600	229316916	1753	1751	1753	1751	256
369	20241010	125500	228868654	1753	1753	1753	1753	0
370	20241010	125400	228868654	1753	1753	1753	1753	1
371	20241010	125300	228866901	1753	1753	1753	1753	0
372	20241010	125200	228866901	1753	1753	1753	1753	0
373	20241010	125100	228866901	1753	1753	1753	1753	0
374	20241010	125000	228866901	1753	1752	1753	1752	210
375	20241010	124900	228498949	1752	1752	1752	1752	74
376	20241010	124800	228369301	1752	1752	1752	1752	0
377	20241010	124700	228369301	1752	1752	1752	1752	20
378	20241010	124600	228334261	1752	1752	1752	1752	26
379	20241010	124500	228288709	1752	1752	1752	1752	1
380	20241010	124400	228286957	1752	1752	1752	1752	1
381	20241010	124300	228285205	1753	1753	1753	1753	21
382	20241010	124200	228248392	1753	1753	1753	1753	0
383	20241010	124100	228248392	1753	1753	1753	1753	50
384	20241010	124000	228160742	1753	1753	1753	1753	0
385	20241010	123900	228160742	1753	1753	1753	1753	0
386	20241010	123800	228160742	1753	1753	1753	1753	0
387	20241010	123700	228160742	1753	1753	1753	1753	0
388	20241010	123600	228160742	1753	1753	1753	1753	242
389	20241010	123500	227736516	1752	1752	1752	1752	134
390	20241010	123400	227501748	1752	1752	1752	1752	0
391	20241010	123300	227501748	1752	1752	1752	1752	0
392	20241010	123200	227501748	1752	1752	1752	1752	56
393	20241010	123100	227403636	1753	1752	1753	1752	2
394	20241010	123000	227400131	1752	1752	1752	1752	1
395	20241010	122900	227398379	1752	1752	1752	1752	0
396	20241010	122800	227398379	1752	1752	1752	1752	10
397	20241010	122700	227380859	1751	1752	1752	1751	560
398	20241010	122600	226399740	1752	1753	1753	1752	64
399	20241010	122500	226287554	1754	1754	1754	1754	0
400	20241010	122400	226287554	1754	1754	1754	1754	0
401	20241010	122300	226287554	1754	1754	1754	1754	0
402	20241010	122200	226287554	1754	1754	1754	1754	0
403	20241010	122100	226287554	1754	1754	1754	1754	0
404	20241010	122000	226287554	1754	1754	1754	1754	29
405	20241010	121900	226236688	1754	1754	1754	1754	11
406	20241010	121800	226217394	1755	1755	1755	1755	27
407	20241010	121700	226170009	1755	1755	1755	1755	0
408	20241010	121600	226170009	1755	1755	1755	1755	0
409	20241010	121500	226170009	1755	1755	1755	1755	0
410	20241010	121400	226170009	1755	1755	1755	1755	66
411	20241010	121300	226054179	1755	1755	1755	1755	0
412	20241010	121200	226054179	1755	1755	1755	1755	0
413	20241010	121100	226054179	1755	1755	1755	1755	6
414	20241010	121000	226043649	1755	1755	1755	1755	1531
415	20241010	120900	223356744	1756	1756	1756	1756	0
416	20241010	120800	223356744	1756	1756	1756	1756	0
417	20241010	120700	223356744	1756	1755	1756	1755	479
418	20241010	120600	222516089	1755	1755	1755	1755	0
419	20241010	120500	222516089	1755	1755	1755	1755	10
420	20241010	120400	222498539	1755	1755	1755	1755	185
421	20241010	120300	222173864	1755	1755	1755	1755	0
422	20241010	120200	222173864	1755	1755	1755	1755	0
423	20241010	120100	222173864	1755	1755	1755	1755	0
424	20241010	120000	222173864	1755	1755	1755	1755	0
425	20241010	115900	222173864	1755	1755	1755	1755	45
426	20241010	115800	222094889	1755	1755	1755	1755	1
427	20241010	115700	222093134	1755	1755	1755	1755	1
428	20241010	115600	222091379	1755	1755	1755	1755	0
429	20241010	115500	222091379	1755	1755	1755	1755	2
430	20241010	115400	222087869	1755	1755	1755	1755	0
431	20241010	115300	222087869	1755	1755	1755	1755	0
432	20241010	115200	222087869	1755	1755	1755	1755	52
433	20241010	115100	221996609	1755	1755	1755	1755	8
434	20241010	115000	221982569	1755	1755	1755	1755	1
435	20241010	114900	221980814	1754	1754	1754	1754	92
436	20241010	114800	221819446	1754	1754	1754	1754	100
437	20241010	114700	221644046	1754	1754	1754	1754	1
438	20241010	114600	221642292	1754	1754	1754	1754	2
439	20241010	114500	221638784	1754	1754	1754	1754	2
440	20241010	114400	221635276	1754	1754	1754	1754	0
441	20241010	114300	221635276	1754	1754	1754	1754	3
442	20241010	114200	221630014	1752	1752	1752	1752	1
443	20241010	114100	221628262	1755	1755	1755	1755	0
444	20241010	114000	221628262	1755	1755	1755	1755	0
445	20241010	113900	221628262	1755	1755	1755	1755	0
446	20241010	113800	221628262	1755	1755	1755	1755	0
447	20241010	113700	221628262	1755	1755	1755	1755	0
448	20241010	113600	221628262	1755	1755	1755	1755	0
449	20241010	113500	221628262	1755	1754	1755	1754	10
450	20241010	113400	221610713	1756	1756	1756	1756	0
451	20241010	113300	221610713	1756	1756	1756	1756	0
452	20241010	113200	221610713	1756	1756	1756	1756	0
453	20241010	113100	221610713	1756	1756	1756	1756	0
454	20241010	113000	221610713	1756	1756	1756	1756	0
455	20241010	112900	221610713	1756	1756	1756	1756	0
456	20241010	112800	221610713	1756	1756	1756	1756	0
457	20241010	112700	221610713	1756	1756	1756	1756	0
458	20241010	112600	221610713	1756	1756	1756	1756	1
459	20241010	112500	221608957	1752	1757	1757	1752	464
460	20241010	112400	220795906	1757	1757	1757	1757	0
461	20241010	112300	220795906	1757	1756	1757	1756	20
462	20241010	112200	220760767	1757	1757	1757	1757	80
463	20241010	112100	220620207	1757	1757	1757	1757	258
464	20241010	112000	220166901	1757	1758	1758	1757	121
465	20241010	111900	219954233	1758	1758	1758	1758	100
466	20241010	111800	219778433	1758	1757	1758	1757	110
467	20241010	111700	219585082	1757	1757	1757	1757	10
468	20241010	111600	219567512	1758	1757	1758	1757	100
469	20241010	111500	219391714	1758	1758	1758	1758	100
470	20241010	111400	219215914	1758	1758	1758	1758	100
471	20241010	111300	219040114	1758	1758	1758	1758	111
472	20241010	111200	218844976	1758	1758	1758	1758	21
473	20241010	111100	218808058	1758	1756	1758	1756	469
474	20241010	111000	217984465	1756	1753	1756	1753	292
475	20241010	110900	217471961	1753	1753	1753	1753	0
476	20241010	110800	217471961	1753	1753	1753	1752	1079
477	20241010	110700	215581474	1752	1752	1752	1752	68
478	20241010	110600	215462338	1752	1752	1752	1752	1410
479	20241010	110500	212992018	1752	1752	1752	1752	500
480	20241010	110400	212116018	1752	1752	1752	1752	0
481	20241010	110300	212116018	1752	1752	1752	1752	50
482	20241010	110200	212028418	1752	1752	1752	1752	101
483	20241010	110100	211851466	1752	1752	1752	1752	0
484	20241010	110000	211851466	1752	1752	1752	1752	0
485	20241010	105900	211851466	1752	1752	1752	1752	3
486	20241010	105800	211846210	1752	1749	1752	1749	16
487	20241010	105700	211818223	1752	1752	1752	1752	0
488	20241010	105600	211818223	1752	1752	1752	1752	0
489	20241010	105500	211818223	1752	1752	1752	1752	0
490	20241010	105400	211818223	1752	1752	1752	1752	0
491	20241010	105300	211818223	1752	1752	1752	1752	0
492	20241010	105200	211818223	1752	1752	1752	1752	50
493	20241010	105100	211730623	1752	1752	1752	1752	0
494	20241010	105000	211730623	1752	1752	1752	1752	0
495	20241010	104900	211730623	1752	1752	1752	1752	1
496	20241010	104800	211728871	1747	1747	1747	1747	175
497	20241010	104700	211423146	1752	1752	1752	1752	0
498	20241010	104600	211423146	1752	1752	1752	1752	2
499	20241010	104500	211419642	1752	1752	1752	1752	2
500	20241010	104400	211416138	1752	1752	1752	1752	5
501	20241010	104300	211407378	1752	1752	1752	1752	0
502	20241010	104200	211407378	1752	1752	1752	1752	1
503	20241010	104100	211405626	1753	1753	1753	1753	0
504	20241010	104000	211405626	1753	1753	1753	1753	0
505	20241010	103900	211405626	1753	1753	1753	1753	1
506	20241010	103800	211403873	1747	1750	1750	1747	4669
507	20241010	103700	203238967	1752	1752	1752	1752	84
508	20241010	103600	203091799	1752	1752	1752	1752	400
509	20241010	103500	202390999	1753	1753	1753	1753	28
510	20241010	103400	202341915	1753	1753	1753	1753	30
511	20241010	103300	202289325	1753	1753	1753	1753	2
512	20241010	103200	202285819	1753	1752	1753	1752	1001
513	20241010	103100	200532062	1752	1752	1752	1752	0
514	20241010	103000	200532062	1752	1750	1752	1750	708
515	20241010	102900	199291815	1751	1751	1751	1751	516
516	20241010	102800	198388299	1751	1751	1751	1751	16
517	20241010	102700	198360283	1751	1749	1751	1749	1378
518	20241010	102600	195949446	1750	1751	1751	1750	541
519	20241010	102500	195002692	1750	1750	1751	1750	50
520	20241010	102400	194915187	1750	1750	1750	1750	1000
521	20241010	102300	193165187	1751	1751	1751	1751	0
522	20241010	102200	193165187	1751	1751	1751	1751	0
523	20241010	102100	193165187	1751	1751	1751	1751	15
524	20241010	102000	193138922	1751	1751	1751	1751	0
525	20241010	101900	193138922	1751	1752	1752	1750	234
526	20241010	101800	192729236	1750	1752	1752	1750	792
527	20241010	101700	191342311	1753	1753	1754	1753	84
528	20241010	101600	191195037	1753	1753	1754	1753	292
529	20241010	101500	190683160	1754	1754	1754	1754	100
530	20241010	101400	190507760	1754	1754	1754	1754	700
531	20241010	101300	189279960	1755	1755	1755	1755	0
532	20241010	101200	189279960	1755	1753	1755	1753	25
533	20241010	101100	189236125	1753	1753	1753	1753	130
534	20241010	101000	189008235	1753	1753	1753	1753	378
535	20241010	100900	188345601	1753	1756	1756	1753	830
536	20241010	100800	186890566	1757	1757	1757	1757	0
537	20241010	100700	186890566	1757	1754	1757	1754	1027
538	20241010	100600	185089127	1754	1754	1757	1754	52
539	20241010	100500	184997856	1758	1758	1758	1758	0
540	20241010	100400	184997856	1758	1759	1759	1758	4
541	20241010	100300	184990823	1759	1758	1759	1758	743
542	20241010	100200	183684627	1758	1758	1758	1758	0
543	20241010	100100	183684627	1758	1758	1758	1758	11
544	20241010	100000	183665289	1758	1758	1758	1758	300
545	20241010	095900	183137889	1758	1758	1758	1758	1
546	20241010	095800	183136131	1752	1752	1752	1752	520
547	20241010	095700	182225091	1758	1758	1758	1758	393
548	20241010	095600	181534197	1758	1758	1758	1758	5
549	20241010	095500	181525407	1756	1756	1756	1756	2
550	20241010	095400	181521895	1759	1753	1759	1753	108
551	20241010	095300	181332547	1753	1760	1760	1753	4541
552	20241010	095200	173371196	1754	1754	1754	1754	100
553	20241010	095100	173195796	1761	1761	1761	1761	34
554	20241010	095000	173135922	1763	1763	1763	1763	0
555	20241010	094900	173135922	1763	1763	1763	1763	0
556	20241010	094800	173135922	1763	1763	1763	1763	4
557	20241010	094700	173128870	1754	1756	1763	1754	126
558	20241010	094600	172907590	1756	1758	1764	1756	756
559	20241010	094500	171579889	1764	1764	1764	1764	72
560	20241010	094400	171452881	1764	1764	1764	1764	11
561	20241010	094300	171433477	1764	1764	1764	1764	133
562	20241010	094200	171198865	1764	1764	1765	1764	868
563	20241010	094100	169667699	1764	1768	1768	1764	407
564	20241010	094000	168949739	1756	1767	1768	1756	1580
565	20241010	093900	166161915	1768	1759	1768	1754	6988
566	20241010	093800	153885899	1759	1758	1759	1754	3864
567	20241010	093700	147089157	1751	1752	1757	1751	4981
568	20241010	093600	138355469	1752	1753	1753	1752	526
569	20241010	093500	137433912	1742	1742	1754	1742	1107
570	20241010	093400	135504218	1756	1757	1757	1742	9
571	20241010	093300	135488497	1740	1750	1757	1740	3462
572	20241010	093200	129434615	1750	1759	1759	1750	5183
573	20241010	093100	120359737	1759	1759	1760	1755	277
574	20241010	093000	119873055	1759	1758	1759	1756	1787
575	20241010	092900	116732168	1758	1768	1768	1758	1714
576	20241010	092800	113709490	1768	1772	1773	1767	3573
577	20241010	092700	107384476	1770	1772	1772	1770	2403
578	20241010	092600	103128390	1775	1767	1775	1767	5949
579	20241010	092500	92589803	1767	1762	1775	1762	5245
580	20241010	092400	83305364	1762	1760	1767	1755	2288
581	20241010	092300	79270123	1758	1750	1758	1750	5485
582	20241010	092200	69645374	1750	1741	1750	1741	2187
583	20241010	092100	65824756	1741	1727	1741	1727	4376
584	20241010	092000	58224011	1727	1727	1728	1727	786
585	20241010	091900	56866579	1727	1736	1739	1727	3656
586	20241010	091800	50513886	1737	1723	1739	1723	7231
587	20241010	091700	37970238	1732	1721	1733	1721	12711
588	20241010	091600	15977331	1721	1719	1721	1719	717
589	20241010	091500	14744198	1718	1715	1718	1715	446
590	20241010	091400	13978439	1716	1716	1716	1716	154
591	20241010	091300	13714175	1716	1706	1716	1706	409
592	20241010	091200	13014696	1706	1704	1706	1703	635
593	20241010	091100	11932833	1706	1700	1706	1700	419
594	20241010	091000	11218651	1703	1702	1703	1702	6
595	20241010	090900	11208438	1701	1701	1701	1701	4
596	20241010	090800	11201634	1701	1694	1701	1694	1900
597	20241010	090700	7974287	1694	1689	1694	1689	486
598	20241010	090600	7152112	1689	1689	1689	1689	5
599	20241010	090500	7143667	1689	1679	1689	1678	2208
600	20241010	090400	3438613	1679	1679	1679	1679	1200
601	20241010	090300	1423813	1690	1690	1690	1690	2
602	20241010	090200	1420433	1690	1686	1690	1686	477
603	20241010	090100	616207	1690	1690	1690	1690	0
604	20241010	090000	616207	1690	1679	1690	1679	367