KissMeData/069920/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194900	195270274	1540	1540	1540	1540	3734
3	20241010	194800	195270274	1540	1540	1540	1540	0
4	20241010	194700	195270274	1540	1540	1540	1540	0
5	20241010	194600	195270274	1540	1540	1540	1540	0
6	20241010	194500	195270274	1540	1540	1540	1540	0
7	20241010	194400	195270274	1540	1540	1540	1540	0
8	20241010	194300	195270274	1540	1540	1540	1540	0
9	20241010	194200	195270274	1540	1540	1540	1540	0
10	20241010	194100	195270274	1540	1540	1540	1540	0
11	20241010	194000	195270274	1540	1540	1540	1540	0
12	20241010	193900	195270274	1540	1540	1540	1540	0
13	20241010	193800	195270274	1540	1540	1540	1540	0
14	20241010	193700	195270274	1540	1540	1540	1540	0
15	20241010	193600	195270274	1540	1540	1540	1540	0
16	20241010	193500	195270274	1540	1540	1540	1540	0
17	20241010	193400	195270274	1540	1540	1540	1540	0
18	20241010	193300	195270274	1540	1540	1540	1540	0
19	20241010	193200	195270274	1540	1540	1540	1540	0
20	20241010	193100	195270274	1540	1540	1540	1540	0
21	20241010	193000	195270274	1540	1540	1540	1540	0
22	20241010	192900	195270274	1540	1540	1540	1540	0
23	20241010	192800	195270274	1540	1540	1540	1540	0
24	20241010	192700	195270274	1540	1540	1540	1540	0
25	20241010	192600	195270274	1540	1540	1540	1540	0
26	20241010	192500	195270274	1540	1540	1540	1540	0
27	20241010	192400	195270274	1540	1540	1540	1540	0
28	20241010	192300	195270274	1540	1540	1540	1540	0
29	20241010	192200	195270274	1540	1540	1540	1540	0
30	20241010	192100	195270274	1540	1540	1540	1540	0
31	20241010	192000	195270274	1540	1540	1540	1540	0
32	20241010	191900	195270274	1540	1540	1540	1540	3734
33	20241010	191800	195270274	1540	1540	1540	1540	0
34	20241010	191700	195270274	1540	1540	1540	1540	0
35	20241010	191600	195270274	1540	1540	1540	1540	0
36	20241010	191500	195270274	1540	1540	1540	1540	0
37	20241010	191400	195270274	1540	1540	1540	1540	0
38	20241010	191300	195270274	1540	1540	1540	1540	0
39	20241010	191200	195270274	1540	1540	1540	1540	0
40	20241010	191100	195270274	1540	1540	1540	1540	0
41	20241010	191000	195270274	1540	1540	1540	1540	0
42	20241010	190900	195270274	1540	1540	1540	1540	0
43	20241010	190800	195270274	1540	1540	1540	1540	0
44	20241010	190700	195270274	1540	1540	1540	1540	0
45	20241010	190600	195270274	1540	1540	1540	1540	0
46	20241010	190500	195270274	1540	1540	1540	1540	0
47	20241010	190400	195270274	1540	1540	1540	1540	0
48	20241010	190300	195270274	1540	1540	1540	1540	0
49	20241010	190200	195270274	1540	1540	1540	1540	0
50	20241010	190100	195270274	1540	1540	1540	1540	0
51	20241010	190000	195270274	1540	1540	1540	1540	0
52	20241010	185900	195270274	1540	1540	1540	1540	0
53	20241010	185800	195270274	1540	1540	1540	1540	0
54	20241010	185700	195270274	1540	1540	1540	1540	0
55	20241010	185600	195270274	1540	1540	1540	1540	0
56	20241010	185500	195270274	1540	1540	1540	1540	0
57	20241010	185400	195270274	1540	1540	1540	1540	0
58	20241010	185300	195270274	1540	1540	1540	1540	0
59	20241010	185200	195270274	1540	1540	1540	1540	0
60	20241010	185100	195270274	1540	1540	1540	1540	0
61	20241010	185000	195270274	1540	1540	1540	1540	0
62	20241010	184900	195270274	1540	1540	1540	1540	3734
63	20241010	184800	195270274	1540	1540	1540	1540	0
64	20241010	184700	195270274	1540	1540	1540	1540	0
65	20241010	184600	195270274	1540	1540	1540	1540	0
66	20241010	184500	195270274	1540	1540	1540	1540	0
67	20241010	184400	195270274	1540	1540	1540	1540	0
68	20241010	184300	195270274	1540	1540	1540	1540	0
69	20241010	184200	195270274	1540	1540	1540	1540	0
70	20241010	184100	195270274	1540	1540	1540	1540	0
71	20241010	184000	195270274	1540	1540	1540	1540	0
72	20241010	183900	195270274	1540	1540	1540	1540	0
73	20241010	183800	195270274	1540	1540	1540	1540	0
74	20241010	183700	195270274	1540	1540	1540	1540	0
75	20241010	183600	195270274	1540	1540	1540	1540	0
76	20241010	183500	195270274	1540	1540	1540	1540	0
77	20241010	183400	195270274	1540	1540	1540	1540	0
78	20241010	183300	195270274	1540	1540	1540	1540	0
79	20241010	183200	195270274	1540	1540	1540	1540	0
80	20241010	183100	195270274	1540	1540	1540	1540	0
81	20241010	183000	195270274	1540	1540	1540	1540	0
82	20241010	182900	195270274	1540	1540	1540	1540	0
83	20241010	182800	195270274	1540	1540	1540	1540	0
84	20241010	182700	195270274	1540	1540	1540	1540	0
85	20241010	182600	195270274	1540	1540	1540	1540	0
86	20241010	182500	195270274	1540	1540	1540	1540	0
87	20241010	182400	195270274	1540	1540	1540	1540	0
88	20241010	182300	195270274	1540	1540	1540	1540	0
89	20241010	182200	195270274	1540	1540	1540	1540	0
90	20241010	182100	195270274	1540	1540	1540	1540	0
91	20241010	182000	195270274	1540	1540	1540	1540	0
92	20241010	181900	195270274	1540	1540	1540	1540	3734
93	20241010	181800	195270274	1540	1540	1540	1540	0
94	20241010	181700	195270274	1540	1540	1540	1540	0
95	20241010	181600	195270274	1540	1540	1540	1540	0
96	20241010	181500	195270274	1540	1540	1540	1540	0
97	20241010	181400	195270274	1540	1540	1540	1540	0
98	20241010	181300	195270274	1540	1540	1540	1540	0
99	20241010	181200	195270274	1540	1540	1540	1540	0
100	20241010	181100	195270274	1540	1540	1540	1540	0
101	20241010	181000	195270274	1540	1540	1540	1540	0
102	20241010	180900	195270274	1540	1540	1540	1540	0
103	20241010	180800	195270274	1540	1540	1540	1540	0
104	20241010	180700	195270274	1540	1540	1540	1540	0
105	20241010	180600	195270274	1540	1540	1540	1540	0
106	20241010	180500	195270274	1540	1540	1540	1540	0
107	20241010	180400	195270274	1540	1540	1540	1540	0
108	20241010	180300	195270274	1540	1540	1540	1540	0
109	20241010	180200	195270274	1540	1540	1540	1540	0
110	20241010	180100	195270274	1540	1540	1540	1540	0
111	20241010	180000	195270274	1540	1540	1540	1540	0
112	20241010	175900	195270274	1540	1540	1540	1540	0
113	20241010	175800	195270274	1540	1540	1540	1540	0
114	20241010	175700	195270274	1540	1540	1540	1540	0
115	20241010	175600	195270274	1540	1540	1540	1540	0
116	20241010	175500	195270274	1540	1540	1540	1540	0
117	20241010	175400	195270274	1540	1540	1540	1540	0
118	20241010	175300	195270274	1540	1540	1540	1540	0
119	20241010	175200	195270274	1540	1540	1540	1540	0
120	20241010	175100	195270274	1540	1540	1540	1540	0
121	20241010	175000	195270274	1540	1540	1540	1540	0
122	20241010	174900	195270274	1540	1540	1540	1540	3734
123	20241010	174800	195270274	1540	1540	1540	1540	0
124	20241010	174700	195270274	1540	1540	1540	1540	0
125	20241010	174600	195270274	1540	1540	1540	1540	0
126	20241010	174500	195270274	1540	1540	1540	1540	0
127	20241010	174400	195270274	1540	1540	1540	1540	0
128	20241010	174300	195270274	1540	1540	1540	1540	0
129	20241010	174200	195270274	1540	1540	1540	1540	0
130	20241010	174100	195270274	1540	1540	1540	1540	0
131	20241010	174000	195270274	1540	1540	1540	1540	0
132	20241010	173900	195270274	1540	1540	1540	1540	0
133	20241010	173800	195270274	1540	1540	1540	1540	0
134	20241010	173700	195270274	1540	1540	1540	1540	0
135	20241010	173600	195270274	1540	1540	1540	1540	0
136	20241010	173500	195270274	1540	1540	1540	1540	0
137	20241010	173400	195270274	1540	1540	1540	1540	0
138	20241010	173300	195270274	1540	1540	1540	1540	0
139	20241010	173200	195270274	1540	1540	1540	1540	0
140	20241010	173100	195270274	1540	1540	1540	1540	0
141	20241010	173000	195270274	1540	1540	1540	1540	0
142	20241010	172900	195270274	1540	1540	1540	1540	0
143	20241010	172800	195270274	1540	1540	1540	1540	0
144	20241010	172700	195270274	1540	1540	1540	1540	0
145	20241010	172600	195270274	1540	1540	1540	1540	0
146	20241010	172500	195270274	1540	1540	1540	1540	0
147	20241010	172400	195270274	1540	1540	1540	1540	0
148	20241010	172300	195270274	1540	1540	1540	1540	0
149	20241010	172200	195270274	1540	1540	1540	1540	0
150	20241010	172100	195270274	1540	1540	1540	1540	0
151	20241010	172000	195270274	1540	1540	1540	1540	0
152	20241010	171900	195270274	1540	1540	1540	1540	3734
153	20241010	171800	195270274	1540	1540	1540	1540	0
154	20241010	171700	195270274	1540	1540	1540	1540	0
155	20241010	171600	195270274	1540	1540	1540	1540	0
156	20241010	171500	195270274	1540	1540	1540	1540	0
157	20241010	171400	195270274	1540	1540	1540	1540	0
158	20241010	171300	195270274	1540	1540	1540	1540	0
159	20241010	171200	195270274	1540	1540	1540	1540	0
160	20241010	171100	195270274	1540	1540	1540	1540	0
161	20241010	171000	195270274	1540	1540	1540	1540	0
162	20241010	170900	195270274	1540	1540	1540	1540	0
163	20241010	170800	195270274	1540	1540	1540	1540	0
164	20241010	170700	195270274	1540	1540	1540	1540	0
165	20241010	170600	195270274	1540	1540	1540	1540	0
166	20241010	170500	195270274	1540	1540	1540	1540	0
167	20241010	170400	195270274	1540	1540	1540	1540	0
168	20241010	170300	195270274	1540	1540	1540	1540	0
169	20241010	170200	195270274	1540	1540	1540	1540	0
170	20241010	170100	195270274	1540	1540	1540	1540	0
171	20241010	170000	195270274	1540	1540	1540	1540	0
172	20241010	165900	195270274	1540	1540	1540	1540	0
173	20241010	165800	195270274	1540	1540	1540	1540	0
174	20241010	165700	195270274	1540	1540	1540	1540	0
175	20241010	165600	195270274	1540	1540	1540	1540	0
176	20241010	165500	195270274	1540	1540	1540	1540	0
177	20241010	165400	195270274	1540	1540	1540	1540	0
178	20241010	165300	195270274	1540	1540	1540	1540	0
179	20241010	165200	195270274	1540	1540	1540	1540	0
180	20241010	165100	195270274	1540	1540	1540	1540	0
181	20241010	165000	195270274	1540	1540	1540	1540	0
182	20241010	164900	195270274	1540	1540	1540	1540	3734
183	20241010	164800	195270274	1540	1540	1540	1540	0
184	20241010	164700	195270274	1540	1540	1540	1540	0
185	20241010	164600	195270274	1540	1540	1540	1540	0
186	20241010	164500	195270274	1540	1540	1540	1540	0
187	20241010	164400	195270274	1540	1540	1540	1540	0
188	20241010	164300	195270274	1540	1540	1540	1540	0
189	20241010	164200	195270274	1540	1540	1540	1540	0
190	20241010	164100	195270274	1540	1540	1540	1540	0
191	20241010	164000	195270274	1540	1540	1540	1540	0
192	20241010	163900	195270274	1540	1540	1540	1540	0
193	20241010	163800	195270274	1540	1540	1540	1540	0
194	20241010	163700	195270274	1540	1540	1540	1540	0
195	20241010	163600	195270274	1540	1540	1540	1540	0
196	20241010	163500	195270274	1540	1540	1540	1540	0
197	20241010	163400	195270274	1540	1540	1540	1540	0
198	20241010	163300	195270274	1540	1540	1540	1540	0
199	20241010	163200	195270274	1540	1540	1540	1540	0
200	20241010	163100	195270274	1540	1540	1540	1540	0
201	20241010	163000	195270274	1540	1540	1540	1540	0
202	20241010	162900	195270274	1540	1540	1540	1540	0
203	20241010	162800	195270274	1540	1540	1540	1540	0
204	20241010	162700	195270274	1540	1540	1540	1540	0
205	20241010	162600	195270274	1540	1540	1540	1540	0
206	20241010	162500	195270274	1540	1540	1540	1540	0
207	20241010	162400	195270274	1540	1540	1540	1540	0
208	20241010	162300	195270274	1540	1540	1540	1540	0
209	20241010	162200	195270274	1540	1540	1540	1540	0
210	20241010	162100	195270274	1540	1540	1540	1540	0
211	20241010	162000	195270274	1540	1540	1540	1540	0
212	20241010	161900	195270274	1540	1540	1540	1540	3734
213	20241010	161800	195270274	1540	1540	1540	1540	0
214	20241010	161700	195270274	1540	1540	1540	1540	0
215	20241010	161600	195270274	1540	1540	1540	1540	0
216	20241010	161500	195270274	1540	1540	1540	1540	0
217	20241010	161400	195270274	1540	1540	1540	1540	0
218	20241010	161300	195270274	1540	1540	1540	1540	0
219	20241010	161200	195270274	1540	1540	1540	1540	0
220	20241010	161100	195270274	1540	1540	1540	1540	0
221	20241010	161000	195270274	1540	1540	1540	1540	0
222	20241010	160900	195270274	1540	1540	1540	1540	0
223	20241010	160800	195270274	1540	1540	1540	1540	0
224	20241010	160700	195270274	1540	1540	1540	1540	0
225	20241010	160600	195270274	1540	1540	1540	1540	0
226	20241010	160500	195270274	1540	1540	1540	1540	0
227	20241010	160400	195270274	1540	1540	1540	1540	0
228	20241010	160300	195270274	1540	1540	1540	1540	0
229	20241010	160200	195270274	1540	1540	1540	1540	0
230	20241010	160100	195270274	1540	1540	1540	1540	0
231	20241010	160000	195270274	1540	1540	1540	1540	0
232	20241010	155900	195270274	1540	1540	1540	1540	0
233	20241010	155800	195270274	1540	1540	1540	1540	0
234	20241010	155700	195270274	1540	1540	1540	1540	0
235	20241010	155600	195270274	1540	1540	1540	1540	0
236	20241010	155500	195270274	1540	1540	1540	1540	0
237	20241010	155400	195270274	1540	1540	1540	1540	0
238	20241010	155300	195270274	1540	1540	1540	1540	0
239	20241010	155200	195270274	1540	1540	1540	1540	0
240	20241010	155100	195270274	1540	1540	1540	1540	0
241	20241010	155000	195270274	1540	1540	1540	1540	0
242	20241010	154900	195270274	1540	1540	1540	1540	3734
243	20241010	154800	195270274	1540	1540	1540	1540	0
244	20241010	154700	195270274	1540	1540	1540	1540	0
245	20241010	154600	195270274	1540	1540	1540	1540	0
246	20241010	154500	195270274	1540	1540	1540	1540	0
247	20241010	154400	195270274	1540	1540	1540	1540	0
248	20241010	154300	195270274	1540	1540	1540	1540	0
249	20241010	154200	195270274	1540	1540	1540	1540	0
250	20241010	154100	195270274	1540	1540	1540	1540	0
251	20241010	154000	195270274	1540	1540	1540	1540	0
252	20241010	153900	195270274	1540	1540	1540	1540	0
253	20241010	153800	195270274	1540	1540	1540	1540	0
254	20241010	153700	195270274	1540	1540	1540	1540	0
255	20241010	153600	195270274	1540	1540	1540	1540	0
256	20241010	153500	195270274	1540	1540	1540	1540	0
257	20241010	153400	195270274	1540	1540	1540	1540	0
258	20241010	153300	195270274	1540	1540	1540	1540	0
259	20241010	153200	195270274	1540	1540	1540	1540	0
260	20241010	153100	195270274	1540	1540	1540	1540	0
261	20241010	153000	195270274	1540	1540	1540	1540	3734
262	20241010	152900	189519914	1542	1542	1542	1542	0
263	20241010	152800	189519914	1542	1542	1542	1542	0
264	20241010	152700	189519914	1542	1542	1542	1542	0
265	20241010	152600	189519914	1542	1542	1542	1542	0
266	20241010	152500	189519914	1542	1542	1542	1542	0
267	20241010	152400	189519914	1542	1542	1542	1542	0
268	20241010	152300	189519914	1542	1542	1542	1542	0
269	20241010	152200	189519914	1542	1542	1542	1542	0
270	20241010	152100	189519914	1542	1542	1542	1542	0
271	20241010	152000	189519914	1542	1542	1542	1542	0
272	20241010	151900	189519914	1542	1550	1556	1542	1456
273	20241010	151800	187274184	1557	1543	1557	1542	450
274	20241010	151700	186578095	1543	1545	1545	1543	230
275	20241010	151600	186223178	1561	1561	1561	1561	0
276	20241010	151500	186223178	1561	1561	1561	1561	0
277	20241010	151400	186223178	1561	1546	1561	1542	130
278	20241010	151300	186021444	1561	1561	1561	1561	0
279	20241010	151200	186021444	1561	1561	1561	1561	0
280	20241010	151100	186021444	1561	1561	1561	1561	1
281	20241010	151000	186019883	1561	1561	1561	1561	0
282	20241010	150900	186019883	1561	1560	1561	1560	810
283	20241010	150800	184756282	1560	1560	1560	1559	256
284	20241010	150700	184356969	1560	1544	1560	1544	616
285	20241010	150600	183405254	1550	1550	1550	1550	66
286	20241010	150500	183302954	1550	1550	1550	1550	0
287	20241010	150400	183302954	1550	1550	1550	1550	0
288	20241010	150300	183302954	1550	1550	1550	1550	22
289	20241010	150200	183268854	1540	1563	1563	1540	8828
290	20241010	150100	169646770	1565	1565	1565	1565	0
291	20241010	150000	169646770	1565	1565	1565	1565	0
292	20241010	145900	169646770	1565	1565	1565	1565	0
293	20241010	145800	169646770	1565	1565	1565	1565	1
294	20241010	145700	169645205	1563	1565	1565	1563	6
295	20241010	145600	169635825	1565	1565	1565	1565	1
296	20241010	145500	169634260	1565	1563	1565	1562	6
297	20241010	145400	169624879	1565	1565	1565	1565	0
298	20241010	145300	169624879	1565	1565	1565	1565	1
299	20241010	145200	169623314	1565	1565	1565	1565	0
300	20241010	145100	169623314	1565	1563	1565	1563	3
301	20241010	145000	169618623	1565	1565	1565	1565	1
302	20241010	144900	169617058	1563	1567	1567	1563	40
303	20241010	144800	169554448	1568	1568	1568	1568	1
304	20241010	144700	169552880	1568	1568	1568	1568	0
305	20241010	144600	169552880	1568	1568	1568	1568	0
306	20241010	144500	169552880	1568	1571	1571	1568	28
307	20241010	144400	169508946	1572	1577	1577	1572	28
308	20241010	144300	169464898	1571	1575	1577	1571	45
309	20241010	144200	169394107	1577	1577	1577	1577	0
310	20241010	144100	169394107	1577	1577	1577	1577	0
311	20241010	144000	169394107	1577	1577	1577	1577	0
312	20241010	143900	169394107	1577	1557	1577	1557	51
313	20241010	143800	169314680	1578	1578	1578	1578	0
314	20241010	143700	169314680	1578	1578	1578	1578	0
315	20241010	143600	169314680	1578	1574	1578	1543	333
316	20241010	143500	168796312	1575	1575	1575	1575	0
317	20241010	143400	168796312	1575	1579	1579	1575	38
318	20241010	143300	168736400	1579	1560	1579	1560	1822
319	20241010	143200	165861481	1558	1556	1558	1546	1577
320	20241010	143100	163405313	1557	1557	1557	1557	509
321	20241010	143000	162612800	1553	1553	1553	1553	0
322	20241010	142900	162612800	1553	1555	1555	1553	30
323	20241010	142800	162566180	1556	1556	1556	1556	9
324	20241010	142700	162552176	1557	1557	1557	1557	2
325	20241010	142600	162549062	1542	1557	1558	1541	3092
326	20241010	142500	157780726	1558	1558	1558	1558	1
327	20241010	142400	157779168	1554	1554	1554	1554	0
328	20241010	142300	157779168	1554	1558	1558	1554	2
329	20241010	142200	157776056	1555	1557	1557	1555	31
330	20241010	142100	157727821	1558	1558	1558	1558	0
331	20241010	142000	157727821	1558	1558	1558	1558	109
332	20241010	141900	157557999	1559	1559	1559	1559	6
333	20241010	141800	157548645	1560	1560	1560	1560	0
334	20241010	141700	157548645	1560	1560	1560	1560	0
335	20241010	141600	157548645	1560	1560	1560	1560	0
336	20241010	141500	157548645	1560	1560	1560	1560	0
337	20241010	141400	157548645	1560	1559	1560	1559	3
338	20241010	141300	157543967	1559	1559	1559	1559	0
339	20241010	141200	157543967	1559	1559	1559	1559	0
340	20241010	141100	157543967	1559	1560	1560	1559	5
341	20241010	141000	157536171	1559	1559	1559	1559	0
342	20241010	140900	157536171	1559	1559	1559	1559	9
343	20241010	140800	157522140	1560	1560	1560	1560	0
344	20241010	140700	157522140	1560	1560	1560	1560	22
345	20241010	140600	157487820	1560	1560	1560	1560	0
346	20241010	140500	157487820	1560	1560	1560	1560	0
347	20241010	140400	157487820	1560	1560	1560	1560	0
348	20241010	140300	157487820	1560	1560	1560	1560	9
349	20241010	140200	157473780	1560	1560	1560	1560	0
350	20241010	140100	157473780	1560	1560	1560	1560	0
351	20241010	140000	157473780	1560	1560	1560	1560	100
352	20241010	135900	157317780	1559	1559	1559	1559	0
353	20241010	135800	157317780	1559	1559	1559	1559	0
354	20241010	135700	157317780	1559	1559	1559	1559	0
355	20241010	135600	157317780	1559	1559	1559	1559	0
356	20241010	135500	157317780	1559	1559	1559	1559	0
357	20241010	135400	157317780	1559	1559	1559	1559	194
358	20241010	135300	157015334	1550	1550	1550	1550	1
359	20241010	135200	157013784	1559	1551	1559	1551	12
360	20241010	135100	156995164	1559	1559	1559	1559	20
361	20241010	135000	156963984	1559	1559	1559	1559	0
362	20241010	134900	156963984	1559	1559	1559	1559	1
363	20241010	134800	156962425	1540	1540	1540	1540	0
364	20241010	134700	156962425	1540	1550	1550	1540	1782
365	20241010	134600	154207390	1562	1562	1562	1562	0
366	20241010	134500	154207390	1562	1562	1562	1562	1
367	20241010	134400	154205828	1550	1550	1550	1550	83
368	20241010	134300	154077178	1564	1564	1564	1564	0
369	20241010	134200	154077178	1564	1564	1564	1564	0
370	20241010	134100	154077178	1564	1564	1564	1564	100
371	20241010	134000	153920778	1565	1565	1565	1565	0
372	20241010	133900	153920778	1565	1565	1565	1565	3
373	20241010	133800	153916083	1550	1555	1555	1550	4000
374	20241010	133700	147710532	1565	1565	1565	1565	1
375	20241010	133600	147708967	1555	1555	1555	1555	0
376	20241010	133500	147708967	1555	1558	1558	1555	350
377	20241010	133400	147163940	1566	1566	1566	1566	3
378	20241010	133300	147159242	1558	1558	1558	1558	0
379	20241010	133200	147159242	1558	1558	1558	1558	0
380	20241010	133100	147159242	1558	1558	1558	1558	0
381	20241010	133000	147159242	1558	1564	1564	1558	514
382	20241010	132900	146358246	1564	1566	1566	1564	16
383	20241010	132800	146333201	1566	1568	1568	1566	55
384	20241010	132700	146247052	1569	1569	1569	1568	34
385	20241010	132600	146193710	1569	1569	1569	1569	25
386	20241010	132500	146154485	1571	1571	1571	1571	2
387	20241010	132400	146151343	1569	1569	1569	1569	0
388	20241010	132300	146151343	1569	1572	1572	1569	3
389	20241010	132200	146146633	1569	1571	1571	1569	20
390	20241010	132100	146115226	1572	1572	1572	1572	0
391	20241010	132000	146115226	1572	1572	1572	1572	198
392	20241010	131900	145803970	1584	1584	1584	1584	0
393	20241010	131800	145803970	1584	1584	1584	1584	0
394	20241010	131700	145803970	1584	1584	1584	1584	1
395	20241010	131600	145802386	1584	1584	1584	1584	0
396	20241010	131500	145802386	1584	1584	1584	1584	0
397	20241010	131400	145802386	1584	1584	1584	1584	0
398	20241010	131300	145802386	1584	1584	1584	1584	0
399	20241010	131200	145802386	1584	1584	1584	1584	1
400	20241010	131100	145800802	1567	1567	1567	1567	3000
401	20241010	131000	141099802	1585	1585	1585	1585	0
402	20241010	130900	141099802	1585	1585	1585	1585	1
403	20241010	130800	141098217	1566	1566	1566	1566	0
404	20241010	130700	141098217	1566	1566	1566	1566	0
405	20241010	130600	141098217	1566	1579	1579	1566	291
406	20241010	130500	140641568	1579	1579	1579	1579	0
407	20241010	130400	140641568	1579	1579	1579	1579	1
408	20241010	130300	140639989	1579	1579	1579	1579	1
409	20241010	130200	140638410	1585	1585	1585	1585	0
410	20241010	130100	140638410	1585	1585	1585	1585	0
411	20241010	130000	140638410	1585	1585	1585	1585	0
412	20241010	125900	140638410	1585	1585	1585	1585	1
413	20241010	125800	140636825	1580	1581	1581	1580	18
414	20241010	125700	140608376	1585	1585	1585	1585	0
415	20241010	125600	140608376	1585	1585	1585	1585	0
416	20241010	125500	140608376	1585	1585	1585	1585	0
417	20241010	125400	140608376	1585	1585	1585	1585	0
418	20241010	125300	140608376	1585	1585	1585	1585	0
419	20241010	125200	140608376	1585	1585	1585	1585	0
420	20241010	125100	140608376	1585	1585	1585	1585	3
421	20241010	125000	140603621	1585	1585	1585	1585	800
422	20241010	124900	139335621	1585	1585	1585	1585	0
423	20241010	124800	139335621	1585	1585	1585	1585	0
424	20241010	124700	139335621	1585	1585	1585	1585	0
425	20241010	124600	139335621	1585	1576	1585	1576	12
426	20241010	124500	139316700	1585	1585	1585	1585	0
427	20241010	124400	139316700	1585	1585	1585	1585	0
428	20241010	124300	139316700	1585	1585	1585	1585	1481
429	20241010	124200	136969315	1576	1580	1580	1576	100
430	20241010	124100	136811625	1581	1585	1585	1581	45
431	20241010	124000	136740390	1586	1586	1586	1586	0
432	20241010	123900	136740390	1586	1586	1586	1586	190
433	20241010	123800	136439050	1586	1586	1586	1586	2
434	20241010	123700	136435878	1580	1580	1580	1580	0
435	20241010	123600	136435878	1580	1581	1581	1580	26
436	20241010	123500	136394789	1582	1582	1582	1582	0
437	20241010	123400	136394789	1582	1582	1582	1582	0
438	20241010	123300	136394789	1582	1582	1582	1582	0
439	20241010	123200	136394789	1582	1582	1582	1582	0
440	20241010	123100	136394789	1582	1587	1587	1582	78
441	20241010	123000	136271261	1585	1585	1585	1585	0
442	20241010	122900	136271261	1585	1585	1585	1585	59
443	20241010	122800	136177746	1585	1585	1585	1585	0
444	20241010	122700	136177746	1585	1576	1585	1576	2609
445	20241010	122600	132042562	1584	1584	1584	1584	0
446	20241010	122500	132042562	1584	1584	1584	1584	20
447	20241010	122400	132010882	1584	1584	1584	1584	0
448	20241010	122300	132010882	1584	1584	1584	1584	0
449	20241010	122200	132010882	1584	1584	1584	1584	65
450	20241010	122100	131907922	1576	1576	1576	1576	0
451	20241010	122000	131907922	1576	1576	1576	1576	0
452	20241010	121900	131907922	1576	1576	1576	1576	0
453	20241010	121800	131907922	1576	1576	1576	1576	1
454	20241010	121700	131906346	1584	1584	1584	1584	0
455	20241010	121600	131906346	1584	1584	1584	1584	0
456	20241010	121500	131906346	1584	1584	1584	1584	0
457	20241010	121400	131906346	1584	1584	1584	1584	0
458	20241010	121300	131906346	1584	1584	1584	1584	0
459	20241010	121200	131906346	1584	1584	1584	1584	1
460	20241010	121100	131904762	1576	1576	1576	1576	0
461	20241010	121000	131904762	1576	1576	1576	1576	0
462	20241010	120900	131904762	1576	1576	1576	1576	83
463	20241010	120800	131773954	1576	1576	1576	1576	0
464	20241010	120700	131773954	1576	1576	1576	1576	0
465	20241010	120600	131773954	1576	1576	1576	1576	0
466	20241010	120500	131773954	1576	1579	1579	1576	86
467	20241010	120400	131638264	1580	1587	1587	1580	72
468	20241010	120300	131524252	1590	1590	1590	1590	1040
469	20241010	120200	129870652	1588	1590	1598	1588	2685
470	20241010	120100	125586991	1588	1588	1588	1588	0
471	20241010	120000	125586991	1588	1588	1588	1588	0
472	20241010	115900	125586991	1588	1588	1588	1588	0
473	20241010	115800	125586991	1588	1575	1588	1575	1900
474	20241010	115700	122576676	1575	1575	1575	1575	0
475	20241010	115600	122576676	1575	1575	1575	1575	0
476	20241010	115500	122576676	1575	1575	1575	1575	1
477	20241010	115400	122575101	1573	1573	1573	1573	0
478	20241010	115300	122575101	1573	1573	1573	1573	0
479	20241010	115200	122575101	1573	1572	1573	1572	100
480	20241010	115100	122417802	1573	1573	1573	1573	0
481	20241010	115000	122417802	1573	1554	1573	1554	7000
482	20241010	114900	111453751	1554	1554	1554	1554	0
483	20241010	114800	111453751	1554	1554	1554	1554	0
484	20241010	114700	111453751	1554	1554	1554	1554	1
485	20241010	114600	111452197	1554	1554	1554	1554	0
486	20241010	114500	111452197	1554	1554	1554	1554	0
487	20241010	114400	111452197	1554	1554	1554	1554	1
488	20241010	114300	111450643	1552	1553	1553	1552	17
489	20241010	114200	111424250	1554	1554	1554	1554	0
490	20241010	114100	111424250	1554	1554	1554	1554	1
491	20241010	114000	111422696	1551	1552	1552	1551	10
492	20241010	113900	111407185	1552	1553	1553	1552	18
493	20241010	113800	111379240	1554	1554	1554	1554	0
494	20241010	113700	111379240	1554	1554	1554	1554	0
495	20241010	113600	111379240	1554	1554	1554	1554	1
496	20241010	113500	111377686	1554	1554	1554	1554	1
497	20241010	113400	111376132	1539	1540	1540	1539	324
498	20241010	113300	110877190	1540	1540	1540	1540	0
499	20241010	113200	110877190	1540	1540	1541	1540	152
500	20241010	113100	110643060	1540	1549	1549	1540	301
501	20241010	113000	110179123	1550	1550	1550	1550	0
502	20241010	112900	110179123	1550	1552	1552	1550	249
503	20241010	112800	109792693	1551	1551	1551	1551	88
504	20241010	112700	109656205	1551	1551	1551	1551	1
505	20241010	112600	109654654	1548	1551	1551	1548	119
506	20241010	112500	109470115	1551	1551	1551	1551	0
507	20241010	112400	109470115	1551	1551	1551	1535	103
508	20241010	112300	109311962	1535	1535	1535	1535	0
509	20241010	112200	109311962	1535	1535	1535	1535	0
510	20241010	112100	109311962	1535	1543	1543	1535	4000
511	20241010	112000	103165130	1552	1552	1552	1552	0
512	20241010	111900	103165130	1552	1546	1552	1546	221
513	20241010	111800	102823440	1546	1543	1546	1540	1454
514	20241010	111700	100579966	1543	1543	1543	1543	1000
515	20241010	111600	99036966	1543	1543	1543	1543	0
516	20241010	111500	99036966	1543	1543	1543	1543	95
517	20241010	111400	98890381	1543	1543	1543	1543	0
518	20241010	111300	98890381	1543	1543	1543	1543	0
519	20241010	111200	98890381	1543	1543	1543	1543	0
520	20241010	111100	98890381	1543	1543	1543	1543	0
521	20241010	111000	98890381	1543	1543	1543	1543	0
522	20241010	110900	98890381	1543	1540	1543	1536	601
523	20241010	110800	97966280	1543	1541	1543	1541	2970
524	20241010	110700	93384762	1543	1543	1543	1543	0
525	20241010	110600	93384762	1543	1543	1543	1543	2
526	20241010	110500	93381676	1540	1540	1540	1540	1
527	20241010	110400	93380136	1543	1542	1543	1540	301
528	20241010	110300	92916566	1543	1543	1543	1543	1
529	20241010	110200	92915023	1540	1543	1543	1540	130
530	20241010	110100	92714613	1543	1543	1543	1543	336
531	20241010	110000	92196165	1543	1545	1545	1540	1667
532	20241010	105900	89623905	1546	1552	1552	1546	2933
533	20241010	105800	85075540	1552	1559	1559	1552	3266
534	20241010	105700	79995484	1560	1560	1560	1560	0
535	20241010	105600	79995484	1560	1560	1560	1560	1
536	20241010	105500	79993924	1560	1560	1560	1560	3533
537	20241010	105400	74482444	1560	1563	1563	1560	1732
538	20241010	105300	71777619	1563	1564	1564	1563	14
539	20241010	105200	71755728	1564	1565	1565	1564	90
540	20241010	105100	71614911	1565	1565	1565	1565	0
541	20241010	105000	71614911	1565	1565	1565	1565	0
542	20241010	104900	71614911	1565	1565	1565	1565	0
543	20241010	104800	71614911	1565	1565	1565	1565	0
544	20241010	104700	71614911	1565	1566	1566	1565	334
545	20241010	104600	71092175	1566	1567	1567	1566	124
546	20241010	104500	70897880	1570	1570	1570	1570	1
547	20241010	104400	70896310	1567	1570	1570	1567	713
548	20241010	104300	69778425	1568	1568	1568	1568	0
549	20241010	104200	69778425	1568	1568	1568	1568	0
550	20241010	104100	69778425	1568	1568	1568	1568	6
551	20241010	104000	69769017	1570	1570	1570	1570	0
552	20241010	103900	69769017	1570	1570	1570	1570	51
553	20241010	103800	69688947	1568	1568	1568	1568	0
554	20241010	103700	69688947	1568	1568	1568	1568	0
555	20241010	103600	69688947	1568	1568	1568	1568	0
556	20241010	103500	69688947	1568	1568	1568	1568	189
557	20241010	103400	69392595	1570	1570	1570	1570	1
558	20241010	103300	69391025	1568	1568	1568	1568	11
559	20241010	103200	69373777	1568	1568	1568	1568	29
560	20241010	103100	69328305	1570	1570	1570	1570	0
561	20241010	103000	69328305	1570	1570	1570	1570	0
562	20241010	102900	69328305	1570	1570	1570	1570	0
563	20241010	102800	69328305	1570	1570	1570	1570	0
564	20241010	102700	69328305	1570	1568	1570	1568	75
565	20241010	102600	69210701	1570	1570	1570	1570	0
566	20241010	102500	69210701	1570	1570	1570	1570	0
567	20241010	102400	69210701	1570	1570	1570	1570	0
568	20241010	102300	69210701	1570	1570	1570	1570	0
569	20241010	102200	69210701	1570	1570	1570	1570	6
570	20241010	102100	69201281	1570	1570	1570	1570	0
571	20241010	102000	69201281	1570	1570	1570	1570	1
572	20241010	101900	69199711	1568	1568	1568	1568	0
573	20241010	101800	69199711	1568	1568	1568	1568	0
574	20241010	101700	69199711	1568	1568	1568	1568	0
575	20241010	101600	69199711	1568	1570	1570	1568	449
576	20241010	101500	68494808	1570	1570	1572	1570	70
577	20241010	101400	68384906	1572	1572	1572	1572	0
578	20241010	101300	68384906	1572	1572	1572	1572	1
579	20241010	101200	68383334	1570	1570	1570	1570	0
580	20241010	101100	68383334	1570	1571	1571	1570	18
581	20241010	101000	68355065	1573	1573	1573	1567	10
582	20241010	100900	68339347	1573	1573	1573	1573	0
583	20241010	100800	68339347	1573	1573	1573	1573	95
584	20241010	100700	68189912	1573	1570	1573	1570	70
585	20241010	100600	68079957	1573	1573	1573	1573	1
586	20241010	100500	68078384	1565	1573	1573	1565	353
587	20241010	100400	67523347	1567	1567	1567	1567	0
588	20241010	100300	67523347	1567	1567	1567	1567	456
589	20241010	100200	66808795	1565	1565	1565	1565	1331
590	20241010	100100	64725780	1565	1567	1567	1565	4254
591	20241010	100000	58063168	1573	1567	1573	1567	55
592	20241010	095900	57976953	1573	1573	1573	1573	0
593	20241010	095800	57976953	1573	1573	1573	1573	1
594	20241010	095700	57975380	1573	1568	1573	1567	318
595	20241010	095600	57476784	1568	1569	1569	1568	26
596	20241010	095500	57436015	1573	1569	1573	1569	6
597	20241010	095400	57426597	1569	1569	1569	1569	2
598	20241010	095300	57423459	1569	1569	1569	1569	1
599	20241010	095200	57421890	1573	1573	1573	1570	797
600	20241010	095100	56169982	1573	1574	1574	1573	18
601	20241010	095000	56141659	1575	1575	1575	1575	0
602	20241010	094900	56141659	1575	1567	1575	1567	101
603	20241010	094800	55983384	1575	1575	1575	1575	1
604	20241010	094700	55981809	1575	1575	1575	1575	0
605	20241010	094600	55981809	1575	1573	1575	1567	501
606	20241010	094500	55196545	1574	1575	1575	1574	6
607	20241010	094400	55187100	1574	1574	1574	1574	50
608	20241010	094300	55108400	1576	1576	1576	1576	0
609	20241010	094200	55108400	1576	1575	1576	1574	202
610	20241010	094100	54790449	1575	1574	1575	1574	108
611	20241010	094000	54620358	1575	1575	1575	1575	2
612	20241010	093900	54617208	1575	1575	1575	1575	1
613	20241010	093800	54615633	1567	1568	1575	1567	1331
614	20241010	093700	52529825	1575	1572	1575	1568	55
615	20241010	093600	52443488	1573	1574	1574	1573	18
616	20241010	093500	52415165	1576	1576	1576	1567	242
617	20241010	093400	52035733	1576	1576	1576	1576	20
618	20241010	093300	52004213	1576	1576	1576	1576	0
619	20241010	093200	52004213	1576	1576	1576	1568	164
620	20241010	093100	51746064	1575	1575	1575	1575	200
621	20241010	093000	51431064	1576	1576	1576	1576	0
622	20241010	092900	51431064	1576	1575	1576	1575	328
623	20241010	092800	50914454	1576	1575	1576	1575	2
624	20241010	092700	50911303	1566	1571	1571	1566	1500
625	20241010	092600	48557571	1575	1571	1575	1571	41
626	20241010	092500	48493156	1570	1572	1572	1570	3889
627	20241010	092400	42385299	1576	1574	1576	1572	15
628	20241010	092300	42361692	1576	1576	1576	1576	0
629	20241010	092200	42361692	1576	1572	1576	1571	803
630	20241010	092100	41099431	1577	1573	1577	1572	998
631	20241010	092000	39529673	1573	1577	1577	1573	7
632	20241010	091900	39518658	1573	1576	1576	1573	422
633	20241010	091800	38854299	1577	1578	1578	1577	2921
634	20241010	091700	34247020	1578	1579	1591	1578	1007
635	20241010	091600	32657713	1578	1587	1587	1577	3349
636	20241010	091500	27365948	1592	1592	1592	1592	500
637	20241010	091400	26569948	1594	1588	1594	1588	324
638	20241010	091300	26055116	1595	1582	1597	1580	774
639	20241010	091200	24830660	1582	1585	1597	1580	3005
640	20241010	091100	20077161	1599	1596	1599	1590	1236
641	20241010	091000	18109139	1599	1599	1599	1596	223
642	20241010	090900	17752607	1600	1600	1600	1600	313
643	20241010	090800	17251807	1600	1605	1611	1599	5606
644	20241010	090700	8276806	1611	1607	1611	1604	156
645	20241010	090600	8026293	1605	1614	1614	1605	814
646	20241010	090500	6718610	1615	1616	1616	1615	249
647	20241010	090400	6316435	1629	1629	1629	1629	0
648	20241010	090300	6316435	1629	1629	1629	1629	306
649	20241010	090200	5817961	1629	1629	1629	1629	50
650	20241010	090100	5736511	1630	1630	1630	1630	1
651	20241010	090000	5734881	1631	1615	1631	1615	3551