KissMeData/168330/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203200	112629855	1670	1670	1670	1670	246
3	20241011	203100	112629855	1670	1670	1670	1670	0
4	20241011	203000	112629855	1670	1670	1670	1670	0
5	20241011	202900	112629855	1670	1670	1670	1670	0
6	20241011	202800	112629855	1670	1670	1670	1670	0
7	20241011	202700	112629855	1670	1670	1670	1670	0
8	20241011	202600	112629855	1670	1670	1670	1670	0
9	20241011	202500	112629855	1670	1670	1670	1670	0
10	20241011	202400	112629855	1670	1670	1670	1670	0
11	20241011	202300	112629855	1670	1670	1670	1670	0
12	20241011	202200	112629855	1670	1670	1670	1670	0
13	20241011	202100	112629855	1670	1670	1670	1670	0
14	20241011	202000	112629855	1670	1670	1670	1670	0
15	20241011	201900	112629855	1670	1670	1670	1670	0
16	20241011	201800	112629855	1670	1670	1670	1670	0
17	20241011	201700	112629855	1670	1670	1670	1670	0
18	20241011	201600	112629855	1670	1670	1670	1670	0
19	20241011	201500	112629855	1670	1670	1670	1670	0
20	20241011	201400	112629855	1670	1670	1670	1670	0
21	20241011	201300	112629855	1670	1670	1670	1670	0
22	20241011	201200	112629855	1670	1670	1670	1670	0
23	20241011	201100	112629855	1670	1670	1670	1670	0
24	20241011	201000	112629855	1670	1670	1670	1670	0
25	20241011	200900	112629855	1670	1670	1670	1670	0
26	20241011	200800	112629855	1670	1670	1670	1670	0
27	20241011	200700	112629855	1670	1670	1670	1670	0
28	20241011	200600	112629855	1670	1670	1670	1670	0
29	20241011	200500	112629855	1670	1670	1670	1670	0
30	20241011	200400	112629855	1670	1670	1670	1670	0
31	20241011	200300	112629855	1670	1670	1670	1670	0
32	20241011	200200	112629855	1670	1670	1670	1670	246
33	20241011	200100	112629855	1670	1670	1670	1670	0
34	20241011	200000	112629855	1670	1670	1670	1670	0
35	20241011	195900	112629855	1670	1670	1670	1670	0
36	20241011	195800	112629855	1670	1670	1670	1670	0
37	20241011	195700	112629855	1670	1670	1670	1670	0
38	20241011	195600	112629855	1670	1670	1670	1670	0
39	20241011	195500	112629855	1670	1670	1670	1670	0
40	20241011	195400	112629855	1670	1670	1670	1670	0
41	20241011	195300	112629855	1670	1670	1670	1670	0
42	20241011	195200	112629855	1670	1670	1670	1670	0
43	20241011	195100	112629855	1670	1670	1670	1670	0
44	20241011	195000	112629855	1670	1670	1670	1670	0
45	20241011	194900	112629855	1670	1670	1670	1670	0
46	20241011	194800	112629855	1670	1670	1670	1670	0
47	20241011	194700	112629855	1670	1670	1670	1670	0
48	20241011	194600	112629855	1670	1670	1670	1670	0
49	20241011	194500	112629855	1670	1670	1670	1670	0
50	20241011	194400	112629855	1670	1670	1670	1670	0
51	20241011	194300	112629855	1670	1670	1670	1670	0
52	20241011	194200	112629855	1670	1670	1670	1670	0
53	20241011	194100	112629855	1670	1670	1670	1670	0
54	20241011	194000	112629855	1670	1670	1670	1670	0
55	20241011	193900	112629855	1670	1670	1670	1670	0
56	20241011	193800	112629855	1670	1670	1670	1670	0
57	20241011	193700	112629855	1670	1670	1670	1670	0
58	20241011	193600	112629855	1670	1670	1670	1670	0
59	20241011	193500	112629855	1670	1670	1670	1670	0
60	20241011	193400	112629855	1670	1670	1670	1670	0
61	20241011	193300	112629855	1670	1670	1670	1670	0
62	20241011	193200	112629855	1670	1670	1670	1670	246
63	20241011	193100	112629855	1670	1670	1670	1670	0
64	20241011	193000	112629855	1670	1670	1670	1670	0
65	20241011	192900	112629855	1670	1670	1670	1670	0
66	20241011	192800	112629855	1670	1670	1670	1670	0
67	20241011	192700	112629855	1670	1670	1670	1670	0
68	20241011	192600	112629855	1670	1670	1670	1670	0
69	20241011	192500	112629855	1670	1670	1670	1670	0
70	20241011	192400	112629855	1670	1670	1670	1670	0
71	20241011	192300	112629855	1670	1670	1670	1670	0
72	20241011	192200	112629855	1670	1670	1670	1670	0
73	20241011	192100	112629855	1670	1670	1670	1670	0
74	20241011	192000	112629855	1670	1670	1670	1670	0
75	20241011	191900	112629855	1670	1670	1670	1670	0
76	20241011	191800	112629855	1670	1670	1670	1670	0
77	20241011	191700	112629855	1670	1670	1670	1670	0
78	20241011	191600	112629855	1670	1670	1670	1670	0
79	20241011	191500	112629855	1670	1670	1670	1670	0
80	20241011	191400	112629855	1670	1670	1670	1670	0
81	20241011	191300	112629855	1670	1670	1670	1670	0
82	20241011	191200	112629855	1670	1670	1670	1670	0
83	20241011	191100	112629855	1670	1670	1670	1670	0
84	20241011	191000	112629855	1670	1670	1670	1670	0
85	20241011	190900	112629855	1670	1670	1670	1670	0
86	20241011	190800	112629855	1670	1670	1670	1670	0
87	20241011	190700	112629855	1670	1670	1670	1670	0
88	20241011	190600	112629855	1670	1670	1670	1670	0
89	20241011	190500	112629855	1670	1670	1670	1670	0
90	20241011	190400	112629855	1670	1670	1670	1670	0
91	20241011	190300	112629855	1670	1670	1670	1670	0
92	20241011	190200	112629855	1670	1670	1670	1670	246
93	20241011	190100	112629855	1670	1670	1670	1670	0
94	20241011	190000	112629855	1670	1670	1670	1670	0
95	20241011	185900	112629855	1670	1670	1670	1670	0
96	20241011	185800	112629855	1670	1670	1670	1670	0
97	20241011	185700	112629855	1670	1670	1670	1670	0
98	20241011	185600	112629855	1670	1670	1670	1670	0
99	20241011	185500	112629855	1670	1670	1670	1670	0
100	20241011	185400	112629855	1670	1670	1670	1670	0
101	20241011	185300	112629855	1670	1670	1670	1670	0
102	20241011	185200	112629855	1670	1670	1670	1670	0
103	20241011	185100	112629855	1670	1670	1670	1670	0
104	20241011	185000	112629855	1670	1670	1670	1670	0
105	20241011	184900	112629855	1670	1670	1670	1670	0
106	20241011	184800	112629855	1670	1670	1670	1670	0
107	20241011	184700	112629855	1670	1670	1670	1670	0
108	20241011	184600	112629855	1670	1670	1670	1670	0
109	20241011	184500	112629855	1670	1670	1670	1670	0
110	20241011	184400	112629855	1670	1670	1670	1670	0
111	20241011	184300	112629855	1670	1670	1670	1670	0
112	20241011	184200	112629855	1670	1670	1670	1670	0
113	20241011	184100	112629855	1670	1670	1670	1670	0
114	20241011	184000	112629855	1670	1670	1670	1670	0
115	20241011	183900	112629855	1670	1670	1670	1670	0
116	20241011	183800	112629855	1670	1670	1670	1670	0
117	20241011	183700	112629855	1670	1670	1670	1670	0
118	20241011	183600	112629855	1670	1670	1670	1670	0
119	20241011	183500	112629855	1670	1670	1670	1670	0
120	20241011	183400	112629855	1670	1670	1670	1670	0
121	20241011	183300	112629855	1670	1670	1670	1670	0
122	20241011	183200	112629855	1670	1670	1670	1670	246
123	20241011	183100	112629855	1670	1670	1670	1670	0
124	20241011	183000	112629855	1670	1670	1670	1670	0
125	20241011	182900	112629855	1670	1670	1670	1670	0
126	20241011	182800	112629855	1670	1670	1670	1670	0
127	20241011	182700	112629855	1670	1670	1670	1670	0
128	20241011	182600	112629855	1670	1670	1670	1670	0
129	20241011	182500	112629855	1670	1670	1670	1670	0
130	20241011	182400	112629855	1670	1670	1670	1670	0
131	20241011	182300	112629855	1670	1670	1670	1670	0
132	20241011	182200	112629855	1670	1670	1670	1670	0
133	20241011	182100	112629855	1670	1670	1670	1670	0
134	20241011	182000	112629855	1670	1670	1670	1670	0
135	20241011	181900	112629855	1670	1670	1670	1670	0
136	20241011	181800	112629855	1670	1670	1670	1670	0
137	20241011	181700	112629855	1670	1670	1670	1670	0
138	20241011	181600	112629855	1670	1670	1670	1670	0
139	20241011	181500	112629855	1670	1670	1670	1670	0
140	20241011	181400	112629855	1670	1670	1670	1670	0
141	20241011	181300	112629855	1670	1670	1670	1670	0
142	20241011	181200	112629855	1670	1670	1670	1670	0
143	20241011	181100	112629855	1670	1670	1670	1670	0
144	20241011	181000	112629855	1670	1670	1670	1670	0
145	20241011	180900	112629855	1670	1670	1670	1670	0
146	20241011	180800	112629855	1670	1670	1670	1670	0
147	20241011	180700	112629855	1670	1670	1670	1670	0
148	20241011	180600	112629855	1670	1670	1670	1670	0
149	20241011	180500	112629855	1670	1670	1670	1670	0
150	20241011	180400	112629855	1670	1670	1670	1670	0
151	20241011	180300	112629855	1670	1670	1670	1670	0
152	20241011	180200	112629855	1670	1670	1670	1670	246
153	20241011	180100	112629855	1670	1670	1670	1670	0
154	20241011	180000	112629855	1670	1670	1670	1670	0
155	20241011	175900	112629855	1670	1670	1670	1670	0
156	20241011	175800	112629855	1670	1670	1670	1670	0
157	20241011	175700	112629855	1670	1670	1670	1670	0
158	20241011	175600	112629855	1670	1670	1670	1670	0
159	20241011	175500	112629855	1670	1670	1670	1670	0
160	20241011	175400	112629855	1670	1670	1670	1670	0
161	20241011	175300	112629855	1670	1670	1670	1670	0
162	20241011	175200	112629855	1670	1670	1670	1670	0
163	20241011	175100	112629855	1670	1670	1670	1670	0
164	20241011	175000	112629855	1670	1670	1670	1670	0
165	20241011	174900	112629855	1670	1670	1670	1670	0
166	20241011	174800	112629855	1670	1670	1670	1670	0
167	20241011	174700	112629855	1670	1670	1670	1670	0
168	20241011	174600	112629855	1670	1670	1670	1670	0
169	20241011	174500	112629855	1670	1670	1670	1670	0
170	20241011	174400	112629855	1670	1670	1670	1670	0
171	20241011	174300	112629855	1670	1670	1670	1670	0
172	20241011	174200	112629855	1670	1670	1670	1670	0
173	20241011	174100	112629855	1670	1670	1670	1670	0
174	20241011	174000	112629855	1670	1670	1670	1670	0
175	20241011	173900	112629855	1670	1670	1670	1670	0
176	20241011	173800	112629855	1670	1670	1670	1670	0
177	20241011	173700	112629855	1670	1670	1670	1670	0
178	20241011	173600	112629855	1670	1670	1670	1670	0
179	20241011	173500	112629855	1670	1670	1670	1670	0
180	20241011	173400	112629855	1670	1670	1670	1670	0
181	20241011	173300	112629855	1670	1670	1670	1670	0
182	20241011	173200	112629855	1670	1670	1670	1670	246
183	20241011	173100	112629855	1670	1670	1670	1670	0
184	20241011	173000	112629855	1670	1670	1670	1670	0
185	20241011	172900	112629855	1670	1670	1670	1670	0
186	20241011	172800	112629855	1670	1670	1670	1670	0
187	20241011	172700	112629855	1670	1670	1670	1670	0
188	20241011	172600	112629855	1670	1670	1670	1670	0
189	20241011	172500	112629855	1670	1670	1670	1670	0
190	20241011	172400	112629855	1670	1670	1670	1670	0
191	20241011	172300	112629855	1670	1670	1670	1670	0
192	20241011	172200	112629855	1670	1670	1670	1670	0
193	20241011	172100	112629855	1670	1670	1670	1670	0
194	20241011	172000	112629855	1670	1670	1670	1670	0
195	20241011	171900	112629855	1670	1670	1670	1670	0
196	20241011	171800	112629855	1670	1670	1670	1670	0
197	20241011	171700	112629855	1670	1670	1670	1670	0
198	20241011	171600	112629855	1670	1670	1670	1670	0
199	20241011	171500	112629855	1670	1670	1670	1670	0
200	20241011	171400	112629855	1670	1670	1670	1670	0
201	20241011	171300	112629855	1670	1670	1670	1670	0
202	20241011	171200	112629855	1670	1670	1670	1670	0
203	20241011	171100	112629855	1670	1670	1670	1670	0
204	20241011	171000	112629855	1670	1670	1670	1670	0
205	20241011	170900	112629855	1670	1670	1670	1670	0
206	20241011	170800	112629855	1670	1670	1670	1670	0
207	20241011	170700	112629855	1670	1670	1670	1670	0
208	20241011	170600	112629855	1670	1670	1670	1670	0
209	20241011	170500	112629855	1670	1670	1670	1670	0
210	20241011	170400	112629855	1670	1670	1670	1670	0
211	20241011	170300	112629855	1670	1670	1670	1670	0
212	20241011	170200	112629855	1670	1670	1670	1670	246
213	20241011	170100	112629855	1670	1670	1670	1670	0
214	20241011	170000	112629855	1670	1670	1670	1670	0
215	20241011	165900	112629855	1670	1670	1670	1670	0
216	20241011	165800	112629855	1670	1670	1670	1670	0
217	20241011	165700	112629855	1670	1670	1670	1670	0
218	20241011	165600	112629855	1670	1670	1670	1670	0
219	20241011	165500	112629855	1670	1670	1670	1670	0
220	20241011	165400	112629855	1670	1670	1670	1670	0
221	20241011	165300	112629855	1670	1670	1670	1670	0
222	20241011	165200	112629855	1670	1670	1670	1670	0
223	20241011	165100	112629855	1670	1670	1670	1670	0
224	20241011	165000	112629855	1670	1670	1670	1670	0
225	20241011	164900	112629855	1670	1670	1670	1670	0
226	20241011	164800	112629855	1670	1670	1670	1670	0
227	20241011	164700	112629855	1670	1670	1670	1670	0
228	20241011	164600	112629855	1670	1670	1670	1670	0
229	20241011	164500	112629855	1670	1670	1670	1670	0
230	20241011	164400	112629855	1670	1670	1670	1670	0
231	20241011	164300	112629855	1670	1670	1670	1670	0
232	20241011	164200	112629855	1670	1670	1670	1670	0
233	20241011	164100	112629855	1670	1670	1670	1670	0
234	20241011	164000	112629855	1670	1670	1670	1670	0
235	20241011	163900	112629855	1670	1670	1670	1670	0
236	20241011	163800	112629855	1670	1670	1670	1670	0
237	20241011	163700	112629855	1670	1670	1670	1670	0
238	20241011	163600	112629855	1670	1670	1670	1670	0
239	20241011	163500	112629855	1670	1670	1670	1670	0
240	20241011	163400	112629855	1670	1670	1670	1670	0
241	20241011	163300	112629855	1670	1670	1670	1670	0
242	20241011	163200	112629855	1670	1670	1670	1670	246
243	20241011	163100	112629855	1670	1670	1670	1670	0
244	20241011	163000	112629855	1670	1670	1670	1670	0
245	20241011	162900	112629855	1670	1670	1670	1670	0
246	20241011	162800	112629855	1670	1670	1670	1670	0
247	20241011	162700	112629855	1670	1670	1670	1670	0
248	20241011	162600	112629855	1670	1670	1670	1670	0
249	20241011	162500	112629855	1670	1670	1670	1670	0
250	20241011	162400	112629855	1670	1670	1670	1670	0
251	20241011	162300	112629855	1670	1670	1670	1670	0
252	20241011	162200	112629855	1670	1670	1670	1670	0
253	20241011	162100	112629855	1670	1670	1670	1670	0
254	20241011	162000	112629855	1670	1670	1670	1670	0
255	20241011	161900	112629855	1670	1670	1670	1670	0
256	20241011	161800	112629855	1670	1670	1670	1670	0
257	20241011	161700	112629855	1670	1670	1670	1670	0
258	20241011	161600	112629855	1670	1670	1670	1670	0
259	20241011	161500	112629855	1670	1670	1670	1670	0
260	20241011	161400	112629855	1670	1670	1670	1670	0
261	20241011	161300	112629855	1670	1670	1670	1670	0
262	20241011	161200	112629855	1670	1670	1670	1670	0
263	20241011	161100	112629855	1670	1670	1670	1670	0
264	20241011	161000	112629855	1670	1670	1670	1670	0
265	20241011	160900	112629855	1670	1670	1670	1670	0
266	20241011	160800	112629855	1670	1670	1670	1670	0
267	20241011	160700	112629855	1670	1670	1670	1670	0
268	20241011	160600	112629855	1670	1670	1670	1670	0
269	20241011	160500	112629855	1670	1670	1670	1670	0
270	20241011	160400	112629855	1670	1670	1670	1670	0
271	20241011	160300	112629855	1670	1670	1670	1670	0
272	20241011	160200	112629855	1670	1670	1670	1670	246
273	20241011	160100	112629855	1670	1670	1670	1670	0
274	20241011	160000	112629855	1670	1670	1670	1670	0
275	20241011	155900	112629855	1670	1670	1670	1670	0
276	20241011	155800	112629855	1670	1670	1670	1670	0
277	20241011	155700	112629855	1670	1670	1670	1670	0
278	20241011	155600	112629855	1670	1670	1670	1670	0
279	20241011	155500	112629855	1670	1670	1670	1670	0
280	20241011	155400	112629855	1670	1670	1670	1670	0
281	20241011	155300	112629855	1670	1670	1670	1670	0
282	20241011	155200	112629855	1670	1670	1670	1670	0
283	20241011	155100	112629855	1670	1670	1670	1670	0
284	20241011	155000	112629855	1670	1670	1670	1670	0
285	20241011	154900	112629855	1670	1670	1670	1670	0
286	20241011	154800	112629855	1670	1670	1670	1670	0
287	20241011	154700	112629855	1670	1670	1670	1670	0
288	20241011	154600	112629855	1670	1670	1670	1670	0
289	20241011	154500	112629855	1670	1670	1670	1670	0
290	20241011	154400	112629855	1670	1670	1670	1670	0
291	20241011	154300	112629855	1670	1670	1670	1670	0
292	20241011	154200	112629855	1670	1670	1670	1670	0
293	20241011	154100	112629855	1670	1670	1670	1670	0
294	20241011	154000	112629855	1670	1670	1670	1670	0
295	20241011	153900	112629855	1670	1670	1670	1670	0
296	20241011	153800	112629855	1670	1670	1670	1670	0
297	20241011	153700	112629855	1670	1670	1670	1670	0
298	20241011	153600	112629855	1670	1670	1670	1670	0
299	20241011	153500	112629855	1670	1670	1670	1670	0
300	20241011	153400	112629855	1670	1670	1670	1670	0
301	20241011	153300	112629855	1670	1670	1670	1670	0
302	20241011	153200	112629855	1670	1670	1670	1670	246
303	20241011	153100	112629855	1670	1670	1670	1670	0
304	20241011	153000	112629855	1670	1670	1670	1670	246
305	20241011	152900	112219035	1673	1673	1673	1673	0
306	20241011	152800	112219035	1673	1673	1673	1673	0
307	20241011	152700	112219035	1673	1673	1673	1673	0
308	20241011	152600	112219035	1673	1673	1673	1673	0
309	20241011	152500	112219035	1673	1673	1673	1673	0
310	20241011	152400	112219035	1673	1673	1673	1673	0
311	20241011	152300	112219035	1673	1673	1673	1673	0
312	20241011	152200	112219035	1673	1673	1673	1673	0
313	20241011	152100	112219035	1673	1673	1673	1673	0
314	20241011	152000	112219035	1673	1673	1673	1673	0
315	20241011	151900	112219035	1673	1673	1673	1673	200
316	20241011	151800	111884435	1670	1670	1670	1670	0
317	20241011	151700	111884435	1670	1670	1670	1670	0
318	20241011	151600	111884435	1670	1670	1670	1670	0
319	20241011	151500	111884435	1670	1670	1670	1670	4
320	20241011	151400	111877755	1670	1670	1670	1670	6
321	20241011	151300	111867735	1671	1670	1671	1670	18
322	20241011	151200	111837660	1670	1670	1670	1670	2
323	20241011	151100	111834320	1670	1670	1670	1670	4
324	20241011	151000	111827640	1670	1670	1670	1670	6
325	20241011	150900	111817620	1675	1675	1675	1675	15
326	20241011	150800	111792495	1670	1670	1670	1670	5
327	20241011	150700	111784145	1670	1670	1670	1670	6
328	20241011	150600	111774125	1670	1670	1670	1670	4
329	20241011	150500	111767445	1668	1675	1675	1668	3111
330	20241011	150400	106562789	1678	1678	1678	1678	0
331	20241011	150300	106562789	1678	1678	1679	1678	20
332	20241011	150200	106529214	1678	1678	1678	1678	1
333	20241011	150100	106527536	1674	1673	1674	1673	1434
334	20241011	150000	104127851	1673	1673	1673	1673	0
335	20241011	145900	104127851	1673	1673	1673	1673	0
336	20241011	145800	104127851	1673	1673	1673	1673	0
337	20241011	145700	104127851	1673	1673	1673	1673	200
338	20241011	145600	103793251	1673	1673	1673	1673	54
339	20241011	145500	103702909	1671	1671	1671	1671	0
340	20241011	145400	103702909	1671	1671	1671	1671	0
341	20241011	145300	103702909	1671	1671	1671	1671	0
342	20241011	145200	103702909	1671	1671	1671	1671	0
343	20241011	145100	103702909	1671	1671	1671	1671	0
344	20241011	145000	103702909	1671	1671	1671	1671	0
345	20241011	144900	103702909	1671	1671	1671	1671	0
346	20241011	144800	103702909	1671	1671	1671	1671	0
347	20241011	144700	103702909	1671	1671	1671	1671	0
348	20241011	144600	103702909	1671	1671	1671	1671	8
349	20241011	144500	103689541	1673	1673	1673	1673	0
350	20241011	144400	103689541	1673	1673	1673	1673	4
351	20241011	144300	103682849	1673	1671	1673	1671	153
352	20241011	144200	103427184	1671	1671	1671	1671	0
353	20241011	144100	103427184	1671	1671	1671	1671	0
354	20241011	144000	103427184	1671	1671	1671	1671	0
355	20241011	143900	103427184	1671	1671	1671	1671	0
356	20241011	143800	103427184	1671	1671	1671	1671	0
357	20241011	143700	103427184	1671	1671	1671	1671	0
358	20241011	143600	103427184	1671	1671	1671	1671	0
359	20241011	143500	103427184	1671	1671	1671	1671	0
360	20241011	143400	103427184	1671	1671	1671	1671	15
361	20241011	143300	103402119	1668	1668	1668	1668	0
362	20241011	143200	103402119	1668	1668	1668	1668	0
363	20241011	143100	103402119	1668	1668	1668	1668	698
364	20241011	143000	102237855	1666	1666	1666	1666	0
365	20241011	142900	102237855	1666	1666	1666	1666	0
366	20241011	142800	102237855	1666	1666	1666	1666	0
367	20241011	142700	102237855	1666	1666	1666	1666	0
368	20241011	142600	102237855	1666	1666	1666	1666	0
369	20241011	142500	102237855	1666	1666	1666	1666	0
370	20241011	142400	102237855	1666	1666	1666	1666	0
371	20241011	142300	102237855	1666	1666	1666	1666	0
372	20241011	142200	102237855	1666	1666	1666	1666	8
373	20241011	142100	102224527	1667	1667	1667	1667	0
374	20241011	142000	102224527	1667	1667	1667	1667	0
375	20241011	141900	102224527	1667	1668	1668	1667	379
376	20241011	141800	101592534	1669	1669	1669	1669	0
377	20241011	141700	101592534	1669	1669	1669	1669	0
378	20241011	141600	101592534	1669	1669	1669	1669	0
379	20241011	141500	101592534	1669	1669	1669	1669	0
380	20241011	141400	101592534	1669	1669	1669	1669	0
381	20241011	141300	101592534	1669	1669	1669	1669	0
382	20241011	141200	101592534	1669	1669	1669	1669	0
383	20241011	141100	101592534	1669	1669	1669	1669	0
384	20241011	141000	101592534	1669	1669	1669	1669	0
385	20241011	140900	101592534	1669	1669	1669	1669	0
386	20241011	140800	101592534	1669	1669	1669	1669	134
387	20241011	140700	101368888	1669	1669	1669	1669	866
388	20241011	140600	99923534	1669	1669	1669	1669	0
389	20241011	140500	99923534	1669	1669	1669	1669	0
390	20241011	140400	99923534	1669	1669	1669	1669	0
391	20241011	140300	99923534	1669	1669	1669	1669	0
392	20241011	140200	99923534	1669	1669	1669	1669	0
393	20241011	140100	99923534	1669	1669	1669	1669	0
394	20241011	140000	99923534	1669	1669	1669	1669	332
395	20241011	135900	99369426	1670	1670	1670	1670	0
396	20241011	135800	99369426	1670	1670	1670	1670	0
397	20241011	135700	99369426	1670	1670	1670	1670	0
398	20241011	135600	99369426	1670	1670	1670	1670	0
399	20241011	135500	99369426	1670	1670	1670	1670	0
400	20241011	135400	99369426	1670	1670	1670	1670	0
401	20241011	135300	99369426	1670	1670	1670	1670	0
402	20241011	135200	99369426	1670	1670	1670	1670	0
403	20241011	135100	99369426	1670	1670	1670	1670	0
404	20241011	135000	99369426	1670	1670	1670	1670	0
405	20241011	134900	99369426	1670	1670	1670	1670	0
406	20241011	134800	99369426	1670	1670	1670	1670	0
407	20241011	134700	99369426	1670	1670	1670	1670	0
408	20241011	134600	99369426	1670	1670	1670	1670	0
409	20241011	134500	99369426	1670	1670	1670	1670	0
410	20241011	134400	99369426	1670	1670	1670	1670	0
411	20241011	134300	99369426	1670	1670	1670	1670	0
412	20241011	134200	99369426	1670	1670	1670	1670	0
413	20241011	134100	99369426	1670	1670	1670	1670	0
414	20241011	134000	99369426	1670	1670	1670	1670	0
415	20241011	133900	99369426	1670	1670	1670	1670	0
416	20241011	133800	99369426	1670	1670	1670	1670	0
417	20241011	133700	99369426	1670	1670	1670	1670	0
418	20241011	133600	99369426	1670	1669	1670	1669	400
419	20241011	133500	98701626	1670	1670	1670	1670	0
420	20241011	133400	98701626	1670	1670	1670	1670	0
421	20241011	133300	98701626	1670	1670	1670	1670	0
422	20241011	133200	98701626	1670	1670	1670	1670	0
423	20241011	133100	98701626	1670	1670	1670	1670	49
424	20241011	133000	98619796	1670	1670	1670	1670	0
425	20241011	132900	98619796	1670	1670	1670	1670	0
426	20241011	132800	98619796	1670	1670	1670	1670	0
427	20241011	132700	98619796	1670	1670	1670	1670	0
428	20241011	132600	98619796	1670	1670	1670	1670	0
429	20241011	132500	98619796	1670	1670	1670	1670	0
430	20241011	132400	98619796	1670	1670	1670	1670	51
431	20241011	132300	98534626	1670	1670	1670	1670	0
432	20241011	132200	98534626	1670	1670	1670	1670	0
433	20241011	132100	98534626	1670	1670	1670	1670	0
434	20241011	132000	98534626	1670	1670	1670	1670	0
435	20241011	131900	98534626	1670	1670	1670	1670	0
436	20241011	131800	98534626	1670	1670	1670	1670	0
437	20241011	131700	98534626	1670	1670	1670	1670	0
438	20241011	131600	98534626	1670	1670	1670	1670	0
439	20241011	131500	98534626	1670	1670	1670	1670	0
440	20241011	131400	98534626	1670	1670	1670	1670	0
441	20241011	131300	98534626	1670	1670	1670	1670	100
442	20241011	131200	98367626	1671	1671	1671	1671	0
443	20241011	131100	98367626	1671	1671	1671	1671	1
444	20241011	131000	98365955	1671	1671	1671	1671	4
445	20241011	130900	98359271	1669	1669	1669	1669	2
446	20241011	130800	98355933	1669	1669	1669	1669	7
447	20241011	130700	98344250	1669	1670	1670	1669	16
448	20241011	130600	98317531	1669	1669	1669	1669	0
449	20241011	130500	98317531	1669	1669	1669	1669	0
450	20241011	130400	98317531	1669	1669	1669	1669	5
451	20241011	130300	98309186	1669	1669	1669	1669	0
452	20241011	130200	98309186	1669	1669	1669	1669	2
453	20241011	130100	98305848	1669	1669	1669	1669	5
454	20241011	130000	98297503	1669	1669	1669	1669	3
455	20241011	125900	98292496	1670	1670	1670	1670	15
456	20241011	125800	98267446	1669	1669	1669	1669	0
457	20241011	125700	98267446	1669	1669	1669	1669	0
458	20241011	125600	98267446	1669	1669	1669	1669	0
459	20241011	125500	98267446	1669	1669	1669	1669	0
460	20241011	125400	98267446	1669	1668	1669	1668	5
461	20241011	125300	98259103	1668	1668	1668	1668	4
462	20241011	125200	98252431	1668	1668	1668	1668	8
463	20241011	125100	98239087	1668	1668	1668	1668	5
464	20241011	125000	98230747	1668	1668	1668	1668	6
465	20241011	124900	98220739	1668	1668	1668	1668	8
466	20241011	124800	98207395	1668	1668	1668	1668	7
467	20241011	124700	98195719	1668	1668	1668	1668	6
468	20241011	124600	98185711	1668	1668	1668	1668	6
469	20241011	124500	98175703	1668	1668	1668	1668	5
470	20241011	124400	98167363	1668	1668	1668	1668	6
471	20241011	124300	98157355	1668	1668	1668	1668	5
472	20241011	124200	98149015	1668	1668	1668	1668	8
473	20241011	124100	98135671	1668	1668	1668	1668	4
474	20241011	124000	98128999	1668	1668	1668	1668	6
475	20241011	123900	98118991	1668	1668	1668	1668	6
476	20241011	123800	98108983	1668	1668	1668	1668	5
477	20241011	123700	98100643	1668	1668	1668	1668	6
478	20241011	123600	98090635	1668	1668	1668	1668	6
479	20241011	123500	98080627	1668	1668	1668	1668	6
480	20241011	123400	98070619	1668	1668	1668	1666	176
481	20241011	123300	97777391	1668	1668	1668	1668	6
482	20241011	123200	97767383	1668	1668	1668	1666	8
483	20241011	123100	97754045	1668	1668	1668	1668	7
484	20241011	123000	97742369	1668	1667	1668	1667	2
485	20241011	122900	97739034	1667	1667	1667	1667	5
486	20241011	122800	97730699	1667	1668	1668	1667	655
487	20241011	122700	96638609	1669	1669	1679	1669	2501
488	20241011	122600	92450387	1671	1672	1672	1671	22
489	20241011	122500	92413610	1671	1671	1671	1671	5
490	20241011	122400	92405255	1671	1671	1671	1671	1
491	20241011	122300	92403584	1672	1672	1672	1672	0
492	20241011	122200	92403584	1672	1672	1672	1672	0
493	20241011	122100	92403584	1672	1672	1672	1672	0
494	20241011	122000	92403584	1672	1671	1672	1671	777
495	20241011	121900	91104941	1671	1671	1671	1671	2
496	20241011	121800	91101599	1670	1670	1670	1670	138
497	20241011	121700	90871139	1670	1670	1670	1670	10
498	20241011	121600	90854439	1670	1670	1670	1670	0
499	20241011	121500	90854439	1670	1670	1670	1670	0
500	20241011	121400	90854439	1670	1670	1670	1670	10
501	20241011	121300	90837739	1670	1670	1670	1670	40
502	20241011	121200	90770939	1670	1670	1670	1670	2
503	20241011	121100	90767599	1668	1668	1668	1668	17
504	20241011	121000	90739243	1668	1668	1668	1668	0
505	20241011	120900	90739243	1668	1668	1668	1668	0
506	20241011	120800	90739243	1668	1668	1668	1668	0
507	20241011	120700	90739243	1668	1668	1668	1668	0
508	20241011	120600	90739243	1668	1668	1668	1668	0
509	20241011	120500	90739243	1668	1668	1668	1668	0
510	20241011	120400	90739243	1668	1668	1668	1668	0
511	20241011	120300	90739243	1668	1668	1668	1668	0
512	20241011	120200	90739243	1668	1668	1668	1668	0
513	20241011	120100	90739243	1668	1668	1668	1668	0
514	20241011	120000	90739243	1668	1668	1668	1668	0
515	20241011	115900	90739243	1668	1669	1669	1668	1091
516	20241011	115800	88918445	1671	1671	1671	1671	0
517	20241011	115700	88918445	1671	1671	1671	1671	0
518	20241011	115600	88918445	1671	1671	1671	1671	0
519	20241011	115500	88918445	1671	1671	1671	1671	0
520	20241011	115400	88918445	1671	1671	1671	1671	0
521	20241011	115300	88918445	1671	1671	1671	1671	500
522	20241011	115200	88082945	1671	1671	1671	1671	0
523	20241011	115100	88082945	1671	1671	1671	1671	0
524	20241011	115000	88082945	1671	1671	1671	1671	1
525	20241011	114900	88081274	1670	1670	1670	1670	394
526	20241011	114800	87423294	1668	1668	1668	1668	0
527	20241011	114700	87423294	1668	1668	1668	1668	0
528	20241011	114600	87423294	1668	1669	1669	1668	397
529	20241011	114500	86761041	1670	1670	1670	1670	0
530	20241011	114400	86761041	1670	1670	1670	1670	0
531	20241011	114300	86761041	1670	1670	1670	1670	0
532	20241011	114200	86761041	1670	1670	1670	1670	0
533	20241011	114100	86761041	1670	1670	1670	1670	1
534	20241011	114000	86759371	1670	1670	1670	1670	105
535	20241011	113900	86584021	1670	1670	1670	1670	0
536	20241011	113800	86584021	1670	1670	1670	1670	0
537	20241011	113700	86584021	1670	1670	1670	1670	10
538	20241011	113600	86567321	1671	1671	1671	1671	0
539	20241011	113500	86567321	1671	1671	1671	1671	0
540	20241011	113400	86567321	1671	1671	1671	1671	0
541	20241011	113300	86567321	1671	1671	1671	1671	0
542	20241011	113200	86567321	1671	1671	1671	1671	0
543	20241011	113100	86567321	1671	1671	1671	1671	0
544	20241011	113000	86567321	1671	1671	1671	1671	100
545	20241011	112900	86400221	1671	1671	1671	1671	0
546	20241011	112800	86400221	1671	1671	1671	1671	0
547	20241011	112700	86400221	1671	1671	1671	1671	0
548	20241011	112600	86400221	1671	1671	1672	1671	152
549	20241011	112500	86146080	1672	1672	1672	1672	0
550	20241011	112400	86146080	1672	1672	1672	1672	0
551	20241011	112300	86146080	1672	1672	1672	1672	0
552	20241011	112200	86146080	1672	1672	1672	1672	0
553	20241011	112100	86146080	1672	1672	1672	1672	0
554	20241011	112000	86146080	1672	1672	1672	1672	0
555	20241011	111900	86146080	1672	1672	1672	1672	0
556	20241011	111800	86146080	1672	1672	1672	1672	0
557	20241011	111700	86146080	1672	1672	1672	1672	0
558	20241011	111600	86146080	1672	1672	1672	1672	0
559	20241011	111500	86146080	1672	1672	1672	1672	0
560	20241011	111400	86146080	1672	1672	1672	1672	0
561	20241011	111300	86146080	1672	1672	1672	1672	0
562	20241011	111200	86146080	1672	1672	1672	1672	0
563	20241011	111100	86146080	1672	1672	1672	1672	0
564	20241011	111000	86146080	1672	1672	1672	1672	0
565	20241011	110900	86146080	1672	1672	1672	1672	0
566	20241011	110800	86146080	1672	1672	1672	1672	0
567	20241011	110700	86146080	1672	1672	1672	1672	0
568	20241011	110600	86146080	1672	1671	1672	1671	10
569	20241011	110500	86129361	1669	1669	1669	1669	285
570	20241011	110400	85653696	1669	1669	1669	1669	0
571	20241011	110300	85653696	1669	1669	1669	1669	0
572	20241011	110200	85653696	1669	1669	1669	1669	0
573	20241011	110100	85653696	1669	1669	1669	1669	0
574	20241011	110000	85653696	1669	1669	1669	1669	0
575	20241011	105900	85653696	1669	1669	1669	1669	0
576	20241011	105800	85653696	1669	1669	1669	1669	0
577	20241011	105700	85653696	1669	1669	1669	1669	15
578	20241011	105600	85628661	1669	1669	1669	1669	0
579	20241011	105500	85628661	1669	1669	1669	1669	0
580	20241011	105400	85628661	1669	1669	1669	1669	2
581	20241011	105300	85625323	1669	1669	1669	1669	2
582	20241011	105200	85621985	1669	1669	1669	1669	20
583	20241011	105100	85588605	1669	1669	1669	1669	2
584	20241011	105000	85585267	1667	1667	1667	1667	0
585	20241011	104900	85585267	1667	1667	1667	1667	0
586	20241011	104800	85585267	1667	1667	1667	1667	5
587	20241011	104700	85576932	1667	1664	1667	1664	252
588	20241011	104600	85157595	1667	1667	1667	1667	1
589	20241011	104500	85155928	1666	1666	1666	1666	0
590	20241011	104400	85155928	1666	1666	1666	1666	0
591	20241011	104300	85155928	1666	1666	1666	1666	0
592	20241011	104200	85155928	1666	1666	1666	1666	0
593	20241011	104100	85155928	1666	1666	1666	1666	1
594	20241011	104000	85154262	1666	1666	1666	1666	7
595	20241011	103900	85142600	1666	1666	1666	1666	2
596	20241011	103800	85139268	1666	1666	1666	1666	5
597	20241011	103700	85130938	1666	1664	1666	1664	6
598	20241011	103600	85120944	1666	1666	1666	1666	2
599	20241011	103500	85117612	1666	1666	1666	1666	6
600	20241011	103400	85107616	1666	1666	1666	1666	2
601	20241011	103300	85104284	1666	1666	1666	1666	0
602	20241011	103200	85104284	1666	1666	1666	1666	0
603	20241011	103100	85104284	1666	1672	1676	1666	636
604	20241011	103000	84038995	1672	1665	1676	1665	2450
605	20241011	102900	79951177	1672	1666	1676	1666	1954
606	20241011	102800	76684660	1665	1665	1665	1665	0
607	20241011	102700	76684660	1665	1665	1665	1665	0
608	20241011	102600	76684660	1665	1665	1665	1665	0
609	20241011	102500	76684660	1665	1665	1665	1665	0
610	20241011	102400	76684660	1665	1665	1675	1664	3125
611	20241011	102300	71468886	1666	1671	1671	1666	2
612	20241011	102200	71465549	1665	1664	1676	1664	5059
613	20241011	102100	63026870	1663	1663	1663	1663	0
614	20241011	102000	63026870	1663	1666	1666	1663	4000
615	20241011	101900	56368426	1668	1668	1668	1668	1
616	20241011	101800	56366758	1668	1668	1668	1668	1
617	20241011	101700	56365090	1675	1675	1675	1675	0
618	20241011	101600	56365090	1675	1665	1676	1665	2109
619	20241011	101500	52839661	1665	1668	1678	1665	6167
620	20241011	101400	42536150	1666	1669	1670	1666	500
621	20241011	101300	41702137	1669	1676	1676	1669	142
622	20241011	101200	41465034	1671	1671	1671	1671	3
623	20241011	101100	41460021	1671	1671	1671	1671	2
624	20241011	101000	41456679	1671	1671	1671	1671	0
625	20241011	100900	41456679	1671	1671	1671	1671	5
626	20241011	100800	41448324	1671	1671	1671	1671	26
627	20241011	100700	41404878	1670	1670	1670	1670	2
628	20241011	100600	41401538	1670	1670	1671	1670	301
629	20241011	100500	40898571	1670	1668	1670	1668	6
630	20241011	100400	40888561	1666	1666	1666	1666	3
631	20241011	100300	40883563	1663	1669	1669	1663	1926
632	20241011	100200	37674721	1670	1670	1670	1670	1
633	20241011	100100	37673051	1671	1671	1671	1671	686
634	20241011	100000	36526745	1671	1671	1671	1671	3
635	20241011	095900	36521732	1670	1670	1670	1670	0
636	20241011	095800	36521732	1670	1668	1670	1668	7
637	20241011	095700	36510044	1670	1678	1679	1668	1834
638	20241011	095600	33441059	1678	1668	1679	1668	650
639	20241011	095500	32356124	1668	1667	1668	1667	6
640	20241011	095400	32346118	1667	1679	1679	1667	1913
641	20241011	095300	29148896	1666	1666	1666	1666	0
642	20241011	095200	29148896	1666	1666	1666	1666	0
643	20241011	095100	29148896	1666	1671	1671	1666	420
644	20241011	095000	28449171	1666	1666	1666	1666	0
645	20241011	094900	28449171	1666	1677	1677	1666	10
646	20241011	094800	28432493	1665	1665	1665	1665	0
647	20241011	094700	28432493	1665	1665	1665	1665	0
648	20241011	094600	28432493	1665	1665	1665	1665	0
649	20241011	094500	28432493	1665	1684	1684	1665	2557
650	20241011	094400	24147906	1684	1665	1684	1665	961
651	20241011	094300	22546394	1665	1680	1680	1665	4103
652	20241011	094200	15686949	1668	1664	1670	1664	1967
653	20241011	094100	12407030	1669	1675	1675	1668	2927
654	20241011	094000	7513828	1675	1675	1675	1675	0
655	20241011	093900	7513828	1675	1675	1675	1675	5
656	20241011	093800	7505453	1674	1674	1674	1674	0
657	20241011	093700	7505453	1674	1674	1674	1674	1
658	20241011	093600	7503779	1685	1674	1685	1674	50
659	20241011	093500	7419560	1671	1671	1671	1671	0
660	20241011	093400	7419560	1671	1671	1671	1671	1
661	20241011	093300	7417889	1671	1671	1671	1671	3
662	20241011	093200	7412876	1671	1671	1671	1671	4
663	20241011	093100	7406192	1671	1671	1671	1671	3
664	20241011	093000	7401179	1673	1670	1683	1670	12
665	20241011	092900	7381067	1670	1676	1682	1670	1620
666	20241011	092800	4667134	1676	1676	1676	1676	0
667	20241011	092700	4667134	1676	1672	1681	1671	519
668	20241011	092600	3798860	1683	1683	1683	1683	0
669	20241011	092500	3798860	1683	1683	1683	1683	0
670	20241011	092400	3798860	1683	1670	1683	1670	4
671	20241011	092300	3792155	1670	1684	1684	1670	1304
672	20241011	092200	1606542	1677	1670	1684	1670	455
673	20241011	092100	845717	1670	1670	1670	1670	0
674	20241011	092000	845717	1670	1670	1670	1670	0
675	20241011	091900	845717	1670	1670	1670	1670	62
676	20241011	091800	742177	1673	1673	1673	1673	0
677	20241011	091700	742177	1673	1673	1673	1673	0
678	20241011	091600	742177	1673	1673	1673	1673	0
679	20241011	091500	742177	1673	1673	1673	1673	0
680	20241011	091400	742177	1673	1673	1673	1673	100
681	20241011	091300	574877	1673	1673	1673	1673	1
682	20241011	091200	573204	1670	1670	1670	1670	0
683	20241011	091100	573204	1670	1670	1670	1670	42
684	20241011	091000	503064	1660	1660	1660	1660	280
685	20241011	090900	38264	1660	1660	1660	1660	20
686	20241011	090800	5064	1686	1686	1686	1686	0
687	20241011	090700	5064	1686	1686	1686	1686	0
688	20241011	090600	5064	1686	1686	1686	1686	0
689	20241011	090500	5064	1686	1686	1686	1686	0
690	20241011	090400	5064	1686	1686	1686	1686	0
691	20241011	090300	5064	1686	1686	1686	1686	0
692	20241011	090200	5064	1686	1686	1686	1686	0
693	20241011	090100	5064	1686	1686	1686	1686	1
694	20241011	090000	3378	1689	1689	1689	1689	2