KissMeData/204610/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	204100	450249493	1322	1322	1322	1322	11056
3	20241011	204000	450249493	1322	1322	1322	1322	0
4	20241011	203900	450249493	1322	1322	1322	1322	0
5	20241011	203800	450249493	1322	1322	1322	1322	0
6	20241011	203700	450249493	1322	1322	1322	1322	0
7	20241011	203600	450249493	1322	1322	1322	1322	0
8	20241011	203500	450249493	1322	1322	1322	1322	0
9	20241011	203400	450249493	1322	1322	1322	1322	0
10	20241011	203300	450249493	1322	1322	1322	1322	0
11	20241011	203200	450249493	1322	1322	1322	1322	0
12	20241011	203100	450249493	1322	1322	1322	1322	0
13	20241011	203000	450249493	1322	1322	1322	1322	0
14	20241011	202900	450249493	1322	1322	1322	1322	0
15	20241011	202800	450249493	1322	1322	1322	1322	0
16	20241011	202700	450249493	1322	1322	1322	1322	0
17	20241011	202600	450249493	1322	1322	1322	1322	0
18	20241011	202500	450249493	1322	1322	1322	1322	0
19	20241011	202400	450249493	1322	1322	1322	1322	0
20	20241011	202300	450249493	1322	1322	1322	1322	0
21	20241011	202200	450249493	1322	1322	1322	1322	0
22	20241011	202100	450249493	1322	1322	1322	1322	0
23	20241011	202000	450249493	1322	1322	1322	1322	0
24	20241011	201900	450249493	1322	1322	1322	1322	0
25	20241011	201800	450249493	1322	1322	1322	1322	0
26	20241011	201700	450249493	1322	1322	1322	1322	0
27	20241011	201600	450249493	1322	1322	1322	1322	0
28	20241011	201500	450249493	1322	1322	1322	1322	0
29	20241011	201400	450249493	1322	1322	1322	1322	0
30	20241011	201300	450249493	1322	1322	1322	1322	0
31	20241011	201200	450249493	1322	1322	1322	1322	0
32	20241011	201100	450249493	1322	1322	1322	1322	11056
33	20241011	201000	450249493	1322	1322	1322	1322	0
34	20241011	200900	450249493	1322	1322	1322	1322	0
35	20241011	200800	450249493	1322	1322	1322	1322	0
36	20241011	200700	450249493	1322	1322	1322	1322	0
37	20241011	200600	450249493	1322	1322	1322	1322	0
38	20241011	200500	450249493	1322	1322	1322	1322	0
39	20241011	200400	450249493	1322	1322	1322	1322	0
40	20241011	200300	450249493	1322	1322	1322	1322	0
41	20241011	200200	450249493	1322	1322	1322	1322	0
42	20241011	200100	450249493	1322	1322	1322	1322	0
43	20241011	200000	450249493	1322	1322	1322	1322	0
44	20241011	195900	450249493	1322	1322	1322	1322	0
45	20241011	195800	450249493	1322	1322	1322	1322	0
46	20241011	195700	450249493	1322	1322	1322	1322	0
47	20241011	195600	450249493	1322	1322	1322	1322	0
48	20241011	195500	450249493	1322	1322	1322	1322	0
49	20241011	195400	450249493	1322	1322	1322	1322	0
50	20241011	195300	450249493	1322	1322	1322	1322	0
51	20241011	195200	450249493	1322	1322	1322	1322	0
52	20241011	195100	450249493	1322	1322	1322	1322	0
53	20241011	195000	450249493	1322	1322	1322	1322	0
54	20241011	194900	450249493	1322	1322	1322	1322	0
55	20241011	194800	450249493	1322	1322	1322	1322	0
56	20241011	194700	450249493	1322	1322	1322	1322	0
57	20241011	194600	450249493	1322	1322	1322	1322	0
58	20241011	194500	450249493	1322	1322	1322	1322	0
59	20241011	194400	450249493	1322	1322	1322	1322	0
60	20241011	194300	450249493	1322	1322	1322	1322	0
61	20241011	194200	450249493	1322	1322	1322	1322	0
62	20241011	194100	450249493	1322	1322	1322	1322	11056
63	20241011	194000	450249493	1322	1322	1322	1322	0
64	20241011	193900	450249493	1322	1322	1322	1322	0
65	20241011	193800	450249493	1322	1322	1322	1322	0
66	20241011	193700	450249493	1322	1322	1322	1322	0
67	20241011	193600	450249493	1322	1322	1322	1322	0
68	20241011	193500	450249493	1322	1322	1322	1322	0
69	20241011	193400	450249493	1322	1322	1322	1322	0
70	20241011	193300	450249493	1322	1322	1322	1322	0
71	20241011	193200	450249493	1322	1322	1322	1322	0
72	20241011	193100	450249493	1322	1322	1322	1322	0
73	20241011	193000	450249493	1322	1322	1322	1322	0
74	20241011	192900	450249493	1322	1322	1322	1322	0
75	20241011	192800	450249493	1322	1322	1322	1322	0
76	20241011	192700	450249493	1322	1322	1322	1322	0
77	20241011	192600	450249493	1322	1322	1322	1322	0
78	20241011	192500	450249493	1322	1322	1322	1322	0
79	20241011	192400	450249493	1322	1322	1322	1322	0
80	20241011	192300	450249493	1322	1322	1322	1322	0
81	20241011	192200	450249493	1322	1322	1322	1322	0
82	20241011	192100	450249493	1322	1322	1322	1322	0
83	20241011	192000	450249493	1322	1322	1322	1322	0
84	20241011	191900	450249493	1322	1322	1322	1322	0
85	20241011	191800	450249493	1322	1322	1322	1322	0
86	20241011	191700	450249493	1322	1322	1322	1322	0
87	20241011	191600	450249493	1322	1322	1322	1322	0
88	20241011	191500	450249493	1322	1322	1322	1322	0
89	20241011	191400	450249493	1322	1322	1322	1322	0
90	20241011	191300	450249493	1322	1322	1322	1322	0
91	20241011	191200	450249493	1322	1322	1322	1322	0
92	20241011	191100	450249493	1322	1322	1322	1322	11056
93	20241011	191000	450249493	1322	1322	1322	1322	0
94	20241011	190900	450249493	1322	1322	1322	1322	0
95	20241011	190800	450249493	1322	1322	1322	1322	0
96	20241011	190700	450249493	1322	1322	1322	1322	0
97	20241011	190600	450249493	1322	1322	1322	1322	0
98	20241011	190500	450249493	1322	1322	1322	1322	0
99	20241011	190400	450249493	1322	1322	1322	1322	0
100	20241011	190300	450249493	1322	1322	1322	1322	0
101	20241011	190200	450249493	1322	1322	1322	1322	0
102	20241011	190100	450249493	1322	1322	1322	1322	0
103	20241011	190000	450249493	1322	1322	1322	1322	0
104	20241011	185900	450249493	1322	1322	1322	1322	0
105	20241011	185800	450249493	1322	1322	1322	1322	0
106	20241011	185700	450249493	1322	1322	1322	1322	0
107	20241011	185600	450249493	1322	1322	1322	1322	0
108	20241011	185500	450249493	1322	1322	1322	1322	0
109	20241011	185400	450249493	1322	1322	1322	1322	0
110	20241011	185300	450249493	1322	1322	1322	1322	0
111	20241011	185200	450249493	1322	1322	1322	1322	0
112	20241011	185100	450249493	1322	1322	1322	1322	0
113	20241011	185000	450249493	1322	1322	1322	1322	0
114	20241011	184900	450249493	1322	1322	1322	1322	0
115	20241011	184800	450249493	1322	1322	1322	1322	0
116	20241011	184700	450249493	1322	1322	1322	1322	0
117	20241011	184600	450249493	1322	1322	1322	1322	0
118	20241011	184500	450249493	1322	1322	1322	1322	0
119	20241011	184400	450249493	1322	1322	1322	1322	0
120	20241011	184300	450249493	1322	1322	1322	1322	0
121	20241011	184200	450249493	1322	1322	1322	1322	0
122	20241011	184100	450249493	1322	1322	1322	1322	11056
123	20241011	184000	450249493	1322	1322	1322	1322	0
124	20241011	183900	450249493	1322	1322	1322	1322	0
125	20241011	183800	450249493	1322	1322	1322	1322	0
126	20241011	183700	450249493	1322	1322	1322	1322	0
127	20241011	183600	450249493	1322	1322	1322	1322	0
128	20241011	183500	450249493	1322	1322	1322	1322	0
129	20241011	183400	450249493	1322	1322	1322	1322	0
130	20241011	183300	450249493	1322	1322	1322	1322	0
131	20241011	183200	450249493	1322	1322	1322	1322	0
132	20241011	183100	450249493	1322	1322	1322	1322	0
133	20241011	183000	450249493	1322	1322	1322	1322	0
134	20241011	182900	450249493	1322	1322	1322	1322	0
135	20241011	182800	450249493	1322	1322	1322	1322	0
136	20241011	182700	450249493	1322	1322	1322	1322	0
137	20241011	182600	450249493	1322	1322	1322	1322	0
138	20241011	182500	450249493	1322	1322	1322	1322	0
139	20241011	182400	450249493	1322	1322	1322	1322	0
140	20241011	182300	450249493	1322	1322	1322	1322	0
141	20241011	182200	450249493	1322	1322	1322	1322	0
142	20241011	182100	450249493	1322	1322	1322	1322	0
143	20241011	182000	450249493	1322	1322	1322	1322	0
144	20241011	181900	450249493	1322	1322	1322	1322	0
145	20241011	181800	450249493	1322	1322	1322	1322	0
146	20241011	181700	450249493	1322	1322	1322	1322	0
147	20241011	181600	450249493	1322	1322	1322	1322	0
148	20241011	181500	450249493	1322	1322	1322	1322	0
149	20241011	181400	450249493	1322	1322	1322	1322	0
150	20241011	181300	450249493	1322	1322	1322	1322	0
151	20241011	181200	450249493	1322	1322	1322	1322	0
152	20241011	181100	450249493	1322	1322	1322	1322	11056
153	20241011	181000	450249493	1322	1322	1322	1322	0
154	20241011	180900	450249493	1322	1322	1322	1322	0
155	20241011	180800	450249493	1322	1322	1322	1322	0
156	20241011	180700	450249493	1322	1322	1322	1322	0
157	20241011	180600	450249493	1322	1322	1322	1322	0
158	20241011	180500	450249493	1322	1322	1322	1322	0
159	20241011	180400	450249493	1322	1322	1322	1322	0
160	20241011	180300	450249493	1322	1322	1322	1322	0
161	20241011	180200	450249493	1322	1322	1322	1322	0
162	20241011	180100	450249493	1322	1322	1322	1322	0
163	20241011	180000	450249493	1322	1322	1322	1322	0
164	20241011	175900	450249493	1322	1322	1322	1322	0
165	20241011	175800	450249493	1322	1322	1322	1322	0
166	20241011	175700	450249493	1322	1322	1322	1322	0
167	20241011	175600	450249493	1322	1322	1322	1322	0
168	20241011	175500	450249493	1322	1322	1322	1322	0
169	20241011	175400	450249493	1322	1322	1322	1322	0
170	20241011	175300	450249493	1322	1322	1322	1322	0
171	20241011	175200	450249493	1322	1322	1322	1322	0
172	20241011	175100	450249493	1322	1322	1322	1322	0
173	20241011	175000	450249493	1322	1322	1322	1322	0
174	20241011	174900	450249493	1322	1322	1322	1322	0
175	20241011	174800	450249493	1322	1322	1322	1322	0
176	20241011	174700	450249493	1322	1322	1322	1322	0
177	20241011	174600	450249493	1322	1322	1322	1322	0
178	20241011	174500	450249493	1322	1322	1322	1322	0
179	20241011	174400	450249493	1322	1322	1322	1322	0
180	20241011	174300	450249493	1322	1322	1322	1322	0
181	20241011	174200	450249493	1322	1322	1322	1322	0
182	20241011	174100	450249493	1322	1322	1322	1322	11056
183	20241011	174000	450249493	1322	1322	1322	1322	0
184	20241011	173900	450249493	1322	1322	1322	1322	0
185	20241011	173800	450249493	1322	1322	1322	1322	0
186	20241011	173700	450249493	1322	1322	1322	1322	0
187	20241011	173600	450249493	1322	1322	1322	1322	0
188	20241011	173500	450249493	1322	1322	1322	1322	0
189	20241011	173400	450249493	1322	1322	1322	1322	0
190	20241011	173300	450249493	1322	1322	1322	1322	0
191	20241011	173200	450249493	1322	1322	1322	1322	0
192	20241011	173100	450249493	1322	1322	1322	1322	0
193	20241011	173000	450249493	1322	1322	1322	1322	0
194	20241011	172900	450249493	1322	1322	1322	1322	0
195	20241011	172800	450249493	1322	1322	1322	1322	0
196	20241011	172700	450249493	1322	1322	1322	1322	0
197	20241011	172600	450249493	1322	1322	1322	1322	0
198	20241011	172500	450249493	1322	1322	1322	1322	0
199	20241011	172400	450249493	1322	1322	1322	1322	0
200	20241011	172300	450249493	1322	1322	1322	1322	0
201	20241011	172200	450249493	1322	1322	1322	1322	0
202	20241011	172100	450249493	1322	1322	1322	1322	0
203	20241011	172000	450249493	1322	1322	1322	1322	0
204	20241011	171900	450249493	1322	1322	1322	1322	0
205	20241011	171800	450249493	1322	1322	1322	1322	0
206	20241011	171700	450249493	1322	1322	1322	1322	0
207	20241011	171600	450249493	1322	1322	1322	1322	0
208	20241011	171500	450249493	1322	1322	1322	1322	0
209	20241011	171400	450249493	1322	1322	1322	1322	0
210	20241011	171300	450249493	1322	1322	1322	1322	0
211	20241011	171200	450249493	1322	1322	1322	1322	0
212	20241011	171100	450249493	1322	1322	1322	1322	11056
213	20241011	171000	450249493	1322	1322	1322	1322	0
214	20241011	170900	450249493	1322	1322	1322	1322	0
215	20241011	170800	450249493	1322	1322	1322	1322	0
216	20241011	170700	450249493	1322	1322	1322	1322	0
217	20241011	170600	450249493	1322	1322	1322	1322	0
218	20241011	170500	450249493	1322	1322	1322	1322	0
219	20241011	170400	450249493	1322	1322	1322	1322	0
220	20241011	170300	450249493	1322	1322	1322	1322	0
221	20241011	170200	450249493	1322	1322	1322	1322	0
222	20241011	170100	450249493	1322	1322	1322	1322	0
223	20241011	170000	450249493	1322	1322	1322	1322	0
224	20241011	165900	450249493	1322	1322	1322	1322	0
225	20241011	165800	450249493	1322	1322	1322	1322	0
226	20241011	165700	450249493	1322	1322	1322	1322	0
227	20241011	165600	450249493	1322	1322	1322	1322	0
228	20241011	165500	450249493	1322	1322	1322	1322	0
229	20241011	165400	450249493	1322	1322	1322	1322	0
230	20241011	165300	450249493	1322	1322	1322	1322	0
231	20241011	165200	450249493	1322	1322	1322	1322	0
232	20241011	165100	450249493	1322	1322	1322	1322	0
233	20241011	165000	450249493	1322	1322	1322	1322	0
234	20241011	164900	450249493	1322	1322	1322	1322	0
235	20241011	164800	450249493	1322	1322	1322	1322	0
236	20241011	164700	450249493	1322	1322	1322	1322	0
237	20241011	164600	450249493	1322	1322	1322	1322	0
238	20241011	164500	450249493	1322	1322	1322	1322	0
239	20241011	164400	450249493	1322	1322	1322	1322	0
240	20241011	164300	450249493	1322	1322	1322	1322	0
241	20241011	164200	450249493	1322	1322	1322	1322	0
242	20241011	164100	450249493	1322	1322	1322	1322	11056
243	20241011	164000	450249493	1322	1322	1322	1322	0
244	20241011	163900	450249493	1322	1322	1322	1322	0
245	20241011	163800	450249493	1322	1322	1322	1322	0
246	20241011	163700	450249493	1322	1322	1322	1322	0
247	20241011	163600	450249493	1322	1322	1322	1322	0
248	20241011	163500	450249493	1322	1322	1322	1322	0
249	20241011	163400	450249493	1322	1322	1322	1322	0
250	20241011	163300	450249493	1322	1322	1322	1322	0
251	20241011	163200	450249493	1322	1322	1322	1322	0
252	20241011	163100	450249493	1322	1322	1322	1322	0
253	20241011	163000	450249493	1322	1322	1322	1322	0
254	20241011	162900	450249493	1322	1322	1322	1322	0
255	20241011	162800	450249493	1322	1322	1322	1322	0
256	20241011	162700	450249493	1322	1322	1322	1322	0
257	20241011	162600	450249493	1322	1322	1322	1322	0
258	20241011	162500	450249493	1322	1322	1322	1322	0
259	20241011	162400	450249493	1322	1322	1322	1322	0
260	20241011	162300	450249493	1322	1322	1322	1322	0
261	20241011	162200	450249493	1322	1322	1322	1322	0
262	20241011	162100	450249493	1322	1322	1322	1322	0
263	20241011	162000	450249493	1322	1322	1322	1322	0
264	20241011	161900	450249493	1322	1322	1322	1322	0
265	20241011	161800	450249493	1322	1322	1322	1322	0
266	20241011	161700	450249493	1322	1322	1322	1322	0
267	20241011	161600	450249493	1322	1322	1322	1322	0
268	20241011	161500	450249493	1322	1322	1322	1322	0
269	20241011	161400	450249493	1322	1322	1322	1322	0
270	20241011	161300	450249493	1322	1322	1322	1322	0
271	20241011	161200	450249493	1322	1322	1322	1322	0
272	20241011	161100	450249493	1322	1322	1322	1322	11056
273	20241011	161000	450249493	1322	1322	1322	1322	0
274	20241011	160900	450249493	1322	1322	1322	1322	0
275	20241011	160800	450249493	1322	1322	1322	1322	0
276	20241011	160700	450249493	1322	1322	1322	1322	0
277	20241011	160600	450249493	1322	1322	1322	1322	0
278	20241011	160500	450249493	1322	1322	1322	1322	0
279	20241011	160400	450249493	1322	1322	1322	1322	0
280	20241011	160300	450249493	1322	1322	1322	1322	0
281	20241011	160200	450249493	1322	1322	1322	1322	0
282	20241011	160100	450249493	1322	1322	1322	1322	0
283	20241011	160000	450249493	1322	1322	1322	1322	0
284	20241011	155900	450249493	1322	1322	1322	1322	0
285	20241011	155800	450249493	1322	1322	1322	1322	0
286	20241011	155700	450249493	1322	1322	1322	1322	0
287	20241011	155600	450249493	1322	1322	1322	1322	0
288	20241011	155500	450249493	1322	1322	1322	1322	0
289	20241011	155400	450249493	1322	1322	1322	1322	0
290	20241011	155300	450249493	1322	1322	1322	1322	0
291	20241011	155200	450249493	1322	1322	1322	1322	0
292	20241011	155100	450249493	1322	1322	1322	1322	0
293	20241011	155000	450249493	1322	1322	1322	1322	0
294	20241011	154900	450249493	1322	1322	1322	1322	0
295	20241011	154800	450249493	1322	1322	1322	1322	0
296	20241011	154700	450249493	1322	1322	1322	1322	0
297	20241011	154600	450249493	1322	1322	1322	1322	0
298	20241011	154500	450249493	1322	1322	1322	1322	0
299	20241011	154400	450249493	1322	1322	1322	1322	0
300	20241011	154300	450249493	1322	1322	1322	1322	0
301	20241011	154200	450249493	1322	1322	1322	1322	0
302	20241011	154100	450249493	1322	1322	1322	1322	11056
303	20241011	154000	450249493	1322	1322	1322	1322	0
304	20241011	153900	450249493	1322	1322	1322	1322	0
305	20241011	153800	450249493	1322	1322	1322	1322	0
306	20241011	153700	450249493	1322	1322	1322	1322	0
307	20241011	153600	450249493	1322	1322	1322	1322	0
308	20241011	153500	450249493	1322	1322	1322	1322	0
309	20241011	153400	450249493	1322	1322	1322	1322	0
310	20241011	153300	450249493	1322	1322	1322	1322	0
311	20241011	153200	450249493	1322	1322	1322	1322	0
312	20241011	153100	450249493	1322	1322	1322	1322	0
313	20241011	153000	450249493	1322	1322	1322	1322	11056
314	20241011	152900	435633461	1320	1320	1320	1320	0
315	20241011	152800	435633461	1320	1320	1320	1320	0
316	20241011	152700	435633461	1320	1320	1320	1320	0
317	20241011	152600	435633461	1320	1320	1320	1320	0
318	20241011	152500	435633461	1320	1320	1320	1320	0
319	20241011	152400	435633461	1320	1320	1320	1320	0
320	20241011	152300	435633461	1320	1320	1320	1320	0
321	20241011	152200	435633461	1320	1320	1320	1320	0
322	20241011	152100	435633461	1320	1320	1320	1320	0
323	20241011	152000	435633461	1320	1320	1320	1320	0
324	20241011	151900	435633461	1320	1320	1320	1320	501
325	20241011	151800	434972141	1319	1317	1319	1315	1025
326	20241011	151700	433623761	1320	1320	1320	1320	0
327	20241011	151600	433623761	1320	1320	1320	1320	0
328	20241011	151500	433623761	1320	1319	1320	1319	418
329	20241011	151400	433072208	1319	1319	1319	1319	0
330	20241011	151300	433072208	1319	1319	1319	1319	0
331	20241011	151200	433072208	1319	1319	1319	1319	1
332	20241011	151100	433070889	1315	1315	1315	1315	32
333	20241011	151000	433028809	1315	1315	1315	1315	269
334	20241011	150900	432675074	1315	1315	1315	1315	200
335	20241011	150800	432412074	1319	1319	1319	1316	696
336	20241011	150700	431496132	1318	1318	1318	1318	0
337	20241011	150600	431496132	1318	1318	1318	1318	0
338	20241011	150500	431496132	1318	1314	1318	1313	225
339	20241011	150400	431200557	1315	1316	1316	1315	771
340	20241011	150300	430186456	1318	1318	1318	1318	983
341	20241011	150200	428890862	1319	1319	1319	1319	0
342	20241011	150100	428890862	1319	1319	1319	1319	0
343	20241011	150000	428890862	1319	1319	1319	1319	0
344	20241011	145900	428890862	1319	1319	1319	1319	0
345	20241011	145800	428890862	1319	1315	1319	1315	14
346	20241011	145700	428872404	1320	1320	1320	1320	0
347	20241011	145600	428872404	1320	1320	1320	1320	0
348	20241011	145500	428872404	1320	1320	1320	1320	0
349	20241011	145400	428872404	1320	1320	1320	1320	0
350	20241011	145300	428872404	1320	1320	1320	1320	0
351	20241011	145200	428872404	1320	1320	1320	1320	2
352	20241011	145100	428869764	1312	1312	1312	1312	0
353	20241011	145000	428869764	1312	1312	1312	1312	0
354	20241011	144900	428869764	1312	1312	1312	1312	0
355	20241011	144800	428869764	1312	1312	1312	1312	0
356	20241011	144700	428869764	1312	1312	1312	1312	0
357	20241011	144600	428869764	1312	1315	1315	1312	763
358	20241011	144500	427867439	1323	1323	1323	1323	0
359	20241011	144400	427867439	1323	1323	1323	1323	0
360	20241011	144300	427867439	1323	1323	1323	1323	0
361	20241011	144200	427867439	1323	1323	1323	1323	0
362	20241011	144100	427867439	1323	1323	1323	1323	0
363	20241011	144000	427867439	1323	1323	1323	1323	0
364	20241011	143900	427867439	1323	1323	1323	1323	0
365	20241011	143800	427867439	1323	1323	1323	1323	0
366	20241011	143700	427867439	1323	1323	1323	1323	0
367	20241011	143600	427867439	1323	1323	1323	1323	0
368	20241011	143500	427867439	1323	1323	1323	1323	0
369	20241011	143400	427867439	1323	1323	1323	1323	0
370	20241011	143300	427867439	1323	1323	1323	1323	0
371	20241011	143200	427867439	1323	1323	1323	1323	0
372	20241011	143100	427867439	1323	1323	1323	1323	0
373	20241011	143000	427867439	1323	1323	1323	1323	1
374	20241011	142900	427866116	1312	1317	1317	1312	1000
375	20241011	142800	426550525	1320	1320	1320	1320	0
376	20241011	142700	426550525	1320	1320	1320	1320	0
377	20241011	142600	426550525	1320	1320	1320	1320	403
378	20241011	142500	426018565	1323	1323	1323	1323	0
379	20241011	142400	426018565	1323	1322	1323	1322	760
380	20241011	142300	425013538	1321	1321	1321	1321	125
381	20241011	142200	424848413	1321	1320	1321	1320	419
382	20241011	142100	424295313	1322	1322	1322	1322	0
383	20241011	142000	424295313	1322	1322	1322	1322	0
384	20241011	141900	424295313	1322	1322	1322	1322	85
385	20241011	141800	424182943	1322	1322	1322	1322	0
386	20241011	141700	424182943	1322	1322	1322	1322	216
387	20241011	141600	423897391	1327	1327	1327	1327	0
388	20241011	141500	423897391	1327	1327	1327	1327	0
389	20241011	141400	423897391	1327	1327	1327	1327	0
390	20241011	141300	423897391	1327	1327	1327	1327	0
391	20241011	141200	423897391	1327	1327	1327	1327	0
392	20241011	141100	423897391	1327	1327	1327	1327	0
393	20241011	141000	423897391	1327	1327	1327	1327	0
394	20241011	140900	423897391	1327	1327	1327	1327	1
395	20241011	140800	423896064	1327	1327	1327	1327	0
396	20241011	140700	423896064	1327	1327	1327	1327	1
397	20241011	140600	423894737	1322	1322	1322	1322	718
398	20241011	140500	422945541	1328	1328	1328	1328	0
399	20241011	140400	422945541	1328	1328	1328	1328	0
400	20241011	140300	422945541	1328	1327	1328	1327	16
401	20241011	140200	422924308	1327	1327	1327	1327	1
402	20241011	140100	422922981	1321	1328	1328	1321	1811
403	20241011	140000	420530643	1328	1328	1328	1328	10
404	20241011	135900	420517363	1328	1328	1328	1328	10
405	20241011	135800	420504083	1328	1322	1328	1322	2236
406	20241011	135700	417548085	1328	1322	1328	1322	9
407	20241011	135600	417536139	1328	1325	1328	1325	20
408	20241011	135500	417509636	1325	1324	1325	1320	498
409	20241011	135400	416851327	1324	1324	1324	1324	0
410	20241011	135300	416851327	1324	1324	1324	1324	1
411	20241011	135200	416850003	1325	1320	1325	1320	3017
412	20241011	135100	412867486	1321	1317	1321	1317	241
413	20241011	135000	412549421	1317	1317	1317	1317	1
414	20241011	134900	412548104	1320	1320	1320	1320	1
415	20241011	134800	412546784	1320	1320	1320	1320	12
416	20241011	134700	412530944	1321	1321	1321	1321	1
417	20241011	134600	412529623	1321	1321	1321	1321	536
418	20241011	134500	411821567	1325	1325	1325	1325	0
419	20241011	134400	411821567	1325	1321	1325	1321	2001
420	20241011	134300	409178242	1321	1315	1321	1315	15231
421	20241011	134200	389142120	1315	1315	1315	1315	1100
422	20241011	134100	387695620	1315	1315	1315	1315	1
423	20241011	134000	387694305	1310	1310	1310	1310	10
424	20241011	133900	387681205	1310	1310	1310	1310	500
425	20241011	133800	387026205	1315	1315	1315	1310	901
426	20241011	133700	385843390	1316	1316	1316	1316	1
427	20241011	133600	385842074	1309	1309	1309	1309	258
428	20241011	133500	385504352	1317	1317	1317	1317	1
429	20241011	133400	385503035	1309	1313	1313	1309	8235
430	20241011	133300	374709358	1317	1317	1317	1317	1
431	20241011	133200	374708041	1311	1311	1311	1311	100
432	20241011	133100	374576941	1317	1316	1317	1310	5108
433	20241011	133000	367864615	1317	1317	1317	1317	579
434	20241011	132900	367102072	1318	1319	1319	1318	972
435	20241011	132800	365820607	1319	1319	1319	1319	383
436	20241011	132700	365315430	1319	1319	1319	1319	0
437	20241011	132600	365315430	1319	1319	1319	1319	8
438	20241011	132500	365304878	1321	1321	1321	1320	838
439	20241011	132400	364198593	1320	1320	1320	1320	0
440	20241011	132300	364198593	1320	1320	1320	1320	1392
441	20241011	132200	362361153	1321	1321	1321	1321	0
442	20241011	132100	362361153	1321	1321	1321	1321	550
443	20241011	132000	361634603	1321	1321	1321	1321	434
444	20241011	131900	361061289	1321	1321	1321	1321	0
445	20241011	131800	361061289	1321	1323	1323	1321	423
446	20241011	131700	360501662	1323	1323	1323	1323	24
447	20241011	131600	360469910	1322	1322	1322	1322	0
448	20241011	131500	360469910	1322	1322	1322	1322	0
449	20241011	131400	360469910	1322	1322	1322	1322	1000
450	20241011	131300	359147910	1324	1324	1324	1324	1
451	20241011	131200	359146586	1322	1322	1322	1322	0
452	20241011	131100	359146586	1322	1322	1322	1322	1900
453	20241011	131000	356634786	1324	1324	1324	1324	974
454	20241011	130900	355345210	1325	1325	1325	1325	0
455	20241011	130800	355345210	1325	1325	1325	1325	0
456	20241011	130700	355345210	1325	1325	1325	1325	1391
457	20241011	130600	353502135	1325	1325	1325	1325	0
458	20241011	130500	353502135	1325	1325	1325	1325	1
459	20241011	130400	353500810	1324	1324	1324	1324	1
460	20241011	130300	353499486	1325	1327	1327	1325	1253
461	20241011	130200	351838745	1328	1328	1328	1328	1575
462	20241011	130100	349747145	1327	1327	1327	1327	3
463	20241011	130000	349743164	1328	1328	1328	1328	0
464	20241011	125900	349743164	1328	1328	1328	1328	0
465	20241011	125800	349743164	1328	1328	1328	1328	1591
466	20241011	125700	347630316	1328	1328	1328	1328	20
467	20241011	125600	347603756	1328	1328	1328	1328	0
468	20241011	125500	347603756	1328	1328	1328	1328	0
469	20241011	125400	347603756	1328	1328	1328	1328	1576
470	20241011	125300	345510828	1328	1328	1328	1328	400
471	20241011	125200	344979628	1328	1328	1328	1328	2
472	20241011	125100	344976972	1328	1328	1328	1328	0
473	20241011	125000	344976972	1328	1328	1328	1328	0
474	20241011	124900	344976972	1328	1328	1328	1328	1575
475	20241011	124800	342885372	1328	1328	1328	1328	0
476	20241011	124700	342885372	1328	1328	1328	1328	1576
477	20241011	124600	340792444	1329	1329	1329	1329	5
478	20241011	124500	340785799	1329	1329	1329	1329	1
479	20241011	124400	340784470	1327	1327	1327	1327	0
480	20241011	124300	340784470	1327	1328	1328	1327	100
481	20241011	124200	340651768	1329	1329	1329	1329	0
482	20241011	124100	340651768	1329	1329	1329	1329	2284
483	20241011	124000	337616332	1329	1329	1329	1329	945
484	20241011	123900	336360427	1329	1329	1329	1329	0
485	20241011	123800	336360427	1329	1329	1329	1329	0
486	20241011	123700	336360427	1329	1329	1329	1329	0
487	20241011	123600	336360427	1329	1327	1329	1327	1030
488	20241011	123500	334991607	1327	1327	1327	1327	0
489	20241011	123400	334991607	1327	1329	1329	1327	264
490	20241011	123300	334640761	1330	1330	1330	1330	1565
491	20241011	123200	332559311	1330	1330	1330	1330	10
492	20241011	123100	332546011	1329	1329	1329	1329	0
493	20241011	123000	332546011	1329	1331	1331	1329	316
494	20241011	122900	332125855	1332	1332	1332	1332	3
495	20241011	122800	332121859	1332	1332	1332	1332	0
496	20241011	122700	332121859	1332	1331	1332	1331	2008
497	20241011	122600	329448703	1332	1332	1332	1332	0
498	20241011	122500	329448703	1332	1332	1332	1332	0
499	20241011	122400	329448703	1332	1332	1332	1332	2
500	20241011	122300	329446039	1331	1331	1331	1331	1575
501	20241011	122200	327349714	1332	1332	1332	1332	0
502	20241011	122100	327349714	1332	1332	1332	1332	5
503	20241011	122000	327343054	1331	1331	1331	1331	0
504	20241011	121900	327343054	1331	1331	1331	1331	1576
505	20241011	121800	325245398	1331	1331	1331	1331	1
506	20241011	121700	325244067	1332	1332	1332	1332	0
507	20241011	121600	325244067	1332	1332	1332	1332	921
508	20241011	121500	324017295	1332	1332	1332	1332	3
509	20241011	121400	324013299	1332	1332	1332	1332	1151
510	20241011	121300	322480167	1332	1331	1332	1331	1278
511	20241011	121200	320779147	1332	1332	1332	1332	6
512	20241011	121100	320771155	1331	1332	1332	1331	312
513	20241011	121000	320355871	1332	1332	1332	1332	0
514	20241011	120900	320355871	1332	1332	1332	1332	0
515	20241011	120800	320355871	1332	1332	1333	1332	154
516	20241011	120700	320150669	1333	1332	1333	1332	422
517	20241011	120600	319588148	1332	1332	1332	1332	0
518	20241011	120500	319588148	1332	1332	1332	1332	1566
519	20241011	120400	317502236	1333	1333	1333	1333	0
520	20241011	120300	317502236	1333	1332	1333	1332	258
521	20241011	120200	317158422	1331	1331	1331	1331	1500
522	20241011	120100	315161922	1332	1332	1332	1332	0
523	20241011	120000	315161922	1332	1332	1332	1332	5
524	20241011	115900	315155262	1332	1332	1332	1332	194
525	20241011	115800	314896854	1333	1333	1333	1333	1576
526	20241011	115700	312796046	1334	1334	1334	1334	2
527	20241011	115600	312793378	1333	1333	1333	1333	1574
528	20241011	115500	310695236	1335	1335	1335	1335	1
529	20241011	115400	310693901	1335	1335	1335	1333	391
530	20241011	115300	310171918	1332	1335	1335	1331	705
531	20241011	115200	309231928	1335	1335	1335	1335	0
532	20241011	115100	309231928	1335	1333	1335	1333	5563
533	20241011	115000	301807213	1333	1333	1333	1333	11
534	20241011	114900	301792550	1334	1334	1334	1334	0
535	20241011	114800	301792550	1334	1334	1334	1334	1
536	20241011	114700	301791216	1329	1334	1334	1329	2
537	20241011	114600	301788553	1331	1331	1331	1331	2755
538	20241011	114500	298121648	1334	1334	1334	1334	1
539	20241011	114400	298120314	1330	1330	1330	1330	0
540	20241011	114300	298120314	1330	1330	1330	1330	0
541	20241011	114200	298120314	1330	1330	1330	1330	0
542	20241011	114100	298120314	1330	1330	1330	1330	1
543	20241011	114000	298118984	1334	1334	1334	1330	8
544	20241011	113900	298108324	1330	1330	1330	1330	400
545	20241011	113800	297576324	1330	1330	1330	1330	0
546	20241011	113700	297576324	1330	1334	1334	1330	761
547	20241011	113600	296561194	1332	1333	1333	1332	1786
548	20241011	113500	294181332	1333	1333	1334	1333	666
549	20241011	113400	293293553	1334	1334	1334	1334	0
550	20241011	113300	293293553	1334	1334	1334	1334	1594
551	20241011	113200	291167157	1334	1334	1334	1334	311
552	20241011	113100	290752283	1335	1335	1335	1335	0
553	20241011	113000	290752283	1335	1334	1335	1334	1250
554	20241011	112900	289084780	1335	1335	1335	1335	0
555	20241011	112800	289084780	1335	1335	1335	1335	0
556	20241011	112700	289084780	1335	1335	1335	1335	1
557	20241011	112600	289083445	1333	1335	1335	1333	11
558	20241011	112500	289068762	1335	1335	1335	1335	1
559	20241011	112400	289067427	1337	1337	1337	1337	91
560	20241011	112300	288945760	1337	1336	1337	1336	6212
561	20241011	112200	280641170	1336	1337	1338	1336	3046
562	20241011	112100	276571314	1338	1333	1338	1333	18097
563	20241011	112000	252439985	1332	1331	1332	1331	7223
564	20241011	111900	242820304	1331	1331	1331	1331	2
565	20241011	111800	242817642	1331	1331	1331	1331	3002
566	20241011	111700	238821980	1330	1330	1330	1330	401
567	20241011	111600	238288650	1330	1330	1330	1330	0
568	20241011	111500	238288650	1330	1331	1331	1330	611
569	20241011	111400	237476008	1331	1331	1331	1331	3980
570	20241011	111300	232178628	1332	1331	1332	1331	1203
571	20241011	111200	230576713	1330	1331	1331	1330	1577
572	20241011	111100	228477727	1331	1331	1331	1331	211
573	20241011	111000	228196886	1331	1331	1331	1331	1000
574	20241011	110900	226865886	1331	1330	1331	1330	17004
575	20241011	110800	204235452	1329	1329	1330	1329	2059
576	20241011	110700	201498024	1329	1326	1329	1326	21
577	20241011	110600	201470175	1326	1325	1326	1325	129
578	20241011	110500	201299210	1326	1326	1326	1326	10
579	20241011	110400	201285950	1325	1325	1325	1325	0
580	20241011	110300	201285950	1325	1324	1325	1324	349
581	20241011	110200	200823541	1323	1323	1323	1323	19
582	20241011	110100	200798404	1324	1324	1324	1324	100
583	20241011	110000	200666004	1325	1325	1325	1325	0
584	20241011	105900	200666004	1325	1325	1325	1325	0
585	20241011	105800	200666004	1325	1325	1325	1325	0
586	20241011	105700	200666004	1325	1325	1325	1325	4667
587	20241011	105600	194482229	1325	1325	1325	1325	1
588	20241011	105500	194480904	1325	1325	1325	1325	639
589	20241011	105400	193634229	1324	1324	1324	1324	0
590	20241011	105300	193634229	1324	1324	1325	1324	1213
591	20241011	105200	192027103	1324	1324	1324	1324	0
592	20241011	105100	192027103	1324	1324	1324	1324	0
593	20241011	105000	192027103	1324	1323	1324	1323	585
594	20241011	104900	191252961	1323	1323	1323	1323	0
595	20241011	104800	191252961	1323	1321	1323	1321	414
596	20241011	104700	190706039	1321	1321	1321	1321	607
597	20241011	104600	189904192	1324	1324	1324	1324	0
598	20241011	104500	189904192	1324	1324	1324	1324	0
599	20241011	104400	189904192	1324	1324	1324	1324	0
600	20241011	104300	189904192	1324	1319	1324	1319	76
601	20241011	104200	189803943	1324	1324	1324	1324	0
602	20241011	104100	189803943	1324	1324	1324	1317	858
603	20241011	104000	188673115	1324	1324	1324	1324	2
604	20241011	103900	188670467	1320	1323	1325	1320	1732
605	20241011	103800	186379235	1325	1325	1325	1325	0
606	20241011	103700	186379235	1325	1325	1325	1325	1
607	20241011	103600	186377910	1321	1321	1321	1321	754
608	20241011	103500	185381876	1329	1329	1329	1329	0
609	20241011	103400	185381876	1329	1329	1329	1329	1
610	20241011	103300	185380547	1320	1323	1329	1320	3432
611	20241011	103200	180847087	1323	1323	1323	1323	1900
612	20241011	103100	178333387	1323	1324	1324	1323	620
613	20241011	103000	177512508	1330	1330	1330	1330	0
614	20241011	102900	177512508	1330	1330	1330	1330	1
615	20241011	102800	177511178	1324	1324	1324	1324	1480
616	20241011	102700	175551658	1330	1330	1330	1330	0
617	20241011	102600	175551658	1330	1327	1330	1326	1055
618	20241011	102500	174152671	1327	1328	1328	1327	12
619	20241011	102400	174136745	1328	1329	1329	1328	1685
620	20241011	102300	171897489	1328	1328	1328	1328	442
621	20241011	102200	171310513	1328	1329	1329	1328	1640
622	20241011	102100	169132568	1329	1329	1329	1329	0
623	20241011	102000	169132568	1329	1329	1332	1329	1579
624	20241011	101900	167034071	1332	1332	1332	1332	100
625	20241011	101800	166900871	1333	1332	1333	1332	3963
626	20241011	101700	161619205	1333	1332	1333	1332	3611
627	20241011	101600	156807252	1329	1332	1333	1329	2848
628	20241011	101500	153016878	1333	1332	1333	1329	842
629	20241011	101400	151895046	1332	1332	1332	1332	182
630	20241011	101300	151652622	1333	1326	1333	1323	24535
631	20241011	101200	119038371	1326	1326	1326	1326	0
632	20241011	101100	119038371	1326	1322	1326	1322	673
633	20241011	101000	118146791	1323	1322	1323	1322	198
634	20241011	100900	117884987	1320	1323	1323	1320	53
635	20241011	100800	117814871	1320	1324	1324	1320	202
636	20241011	100700	117548223	1318	1323	1323	1318	1000
637	20241011	100600	116227442	1324	1324	1324	1324	3076
638	20241011	100500	112154818	1324	1324	1324	1324	1022
639	20241011	100400	110801690	1324	1324	1325	1324	63
640	20241011	100300	110718267	1326	1324	1326	1324	2
641	20241011	100200	110715617	1324	1326	1326	1324	502
642	20241011	100100	110050967	1327	1329	1329	1327	21
643	20241011	100000	110023083	1329	1326	1329	1326	423
644	20241011	095900	109461097	1329	1329	1329	1329	1
645	20241011	095800	109459768	1329	1329	1329	1327	4129
646	20241011	095700	103980565	1329	1329	1329	1324	5
647	20241011	095600	103973925	1329	1326	1330	1324	1009
648	20241011	095500	102632926	1328	1328	1328	1328	1
649	20241011	095400	102631598	1328	1325	1329	1321	1456
650	20241011	095300	100701539	1325	1318	1325	1318	16364
651	20241011	095200	79106560	1318	1315	1318	1315	5912
652	20241011	095100	71320216	1315	1314	1315	1314	51
653	20241011	095000	71253201	1316	1316	1317	1316	946
654	20241011	094900	70008263	1316	1315	1316	1315	2094
655	20241011	094800	67254651	1316	1312	1316	1312	3
656	20241011	094700	67250707	1316	1316	1317	1316	2593
657	20241011	094600	63837557	1315	1314	1315	1314	2503
658	20241011	094500	60547198	1314	1310	1315	1307	1443
659	20241011	094400	58653927	1310	1305	1310	1305	11029
660	20241011	094300	44243089	1305	1302	1305	1302	4473
661	20241011	094200	38410360	1302	1302	1302	1300	20
662	20241011	094100	38384322	1302	1293	1302	1293	2383
663	20241011	094000	35293412	1300	1300	1300	1300	93
664	20241011	093900	35172512	1302	1300	1302	1300	4720
665	20241011	093800	29036508	1300	1300	1300	1300	1
666	20241011	093700	29035208	1300	1300	1300	1300	21
667	20241011	093600	29007908	1300	1300	1300	1295	614
668	20241011	093500	28209718	1300	1300	1300	1300	0
669	20241011	093400	28209718	1300	1300	1300	1300	0
670	20241011	093300	28209718	1300	1300	1300	1300	0
671	20241011	093200	28209718	1300	1300	1300	1300	1135
672	20241011	093100	26734218	1299	1297	1299	1297	2002
673	20241011	093000	24134610	1290	1297	1297	1290	304
674	20241011	092900	23742422	1297	1290	1297	1290	3042
675	20241011	092800	19803230	1290	1290	1290	1290	4
676	20241011	092700	19798070	1290	1290	1290	1290	8
677	20241011	092600	19787750	1290	1290	1290	1290	3
678	20241011	092500	19783880	1290	1290	1290	1290	0
679	20241011	092400	19783880	1290	1295	1295	1290	2048
680	20241011	092300	17141495	1295	1295	1295	1295	0
681	20241011	092200	17141495	1295	1295	1295	1295	3
682	20241011	092100	17137610	1295	1290	1295	1290	1077
683	20241011	092000	15748130	1290	1290	1290	1290	0
684	20241011	091900	15748130	1290	1290	1290	1290	0
685	20241011	091800	15748130	1290	1290	1290	1290	865
686	20241011	091700	14632280	1295	1295	1295	1295	155
687	20241011	091600	14431555	1290	1289	1290	1289	410
688	20241011	091500	13902939	1290	1290	1290	1290	0
689	20241011	091400	13902939	1290	1290	1290	1290	0
690	20241011	091300	13902939	1290	1290	1290	1290	3
691	20241011	091200	13899069	1289	1289	1289	1289	2318
692	20241011	091100	10911167	1289	1289	1289	1289	1100
693	20241011	091000	9493267	1288	1288	1288	1288	0
694	20241011	090900	9493267	1288	1288	1288	1288	37
695	20241011	090800	9445611	1289	1289	1289	1289	0
696	20241011	090700	9445611	1289	1289	1289	1289	0
697	20241011	090600	9445611	1289	1289	1289	1289	0
698	20241011	090500	9445611	1289	1280	1289	1280	603
699	20241011	090400	8673744	1289	1288	1289	1288	2
700	20241011	090300	8671167	1288	1288	1288	1288	473
701	20241011	090200	8061943	1288	1280	1288	1280	5002
702	20241011	090100	1659367	1280	1282	1282	1280	985
703	20241011	090000	397992	1288	1288	1288	1288	309