KissMeData/061250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	194100	617789092	1511	1511	1511	1511	3605
3	20241010	194000	617789092	1511	1511	1511	1511	0
4	20241010	193900	617789092	1511	1511	1511	1511	0
5	20241010	193800	617789092	1511	1511	1511	1511	0
6	20241010	193700	617789092	1511	1511	1511	1511	0
7	20241010	193600	617789092	1511	1511	1511	1511	0
8	20241010	193500	617789092	1511	1511	1511	1511	0
9	20241010	193400	617789092	1511	1511	1511	1511	0
10	20241010	193300	617789092	1511	1511	1511	1511	0
11	20241010	193200	617789092	1511	1511	1511	1511	0
12	20241010	193100	617789092	1511	1511	1511	1511	0
13	20241010	193000	617789092	1511	1511	1511	1511	0
14	20241010	192900	617789092	1511	1511	1511	1511	0
15	20241010	192800	617789092	1511	1511	1511	1511	0
16	20241010	192700	617789092	1511	1511	1511	1511	0
17	20241010	192600	617789092	1511	1511	1511	1511	0
18	20241010	192500	617789092	1511	1511	1511	1511	0
19	20241010	192400	617789092	1511	1511	1511	1511	0
20	20241010	192300	617789092	1511	1511	1511	1511	0
21	20241010	192200	617789092	1511	1511	1511	1511	0
22	20241010	192100	617789092	1511	1511	1511	1511	0
23	20241010	192000	617789092	1511	1511	1511	1511	0
24	20241010	191900	617789092	1511	1511	1511	1511	0
25	20241010	191800	617789092	1511	1511	1511	1511	0
26	20241010	191700	617789092	1511	1511	1511	1511	0
27	20241010	191600	617789092	1511	1511	1511	1511	0
28	20241010	191500	617789092	1511	1511	1511	1511	0
29	20241010	191400	617789092	1511	1511	1511	1511	0
30	20241010	191300	617789092	1511	1511	1511	1511	0
31	20241010	191200	617789092	1511	1511	1511	1511	0
32	20241010	191100	617789092	1511	1511	1511	1511	3605
33	20241010	191000	617789092	1511	1511	1511	1511	0
34	20241010	190900	617789092	1511	1511	1511	1511	0
35	20241010	190800	617789092	1511	1511	1511	1511	0
36	20241010	190700	617789092	1511	1511	1511	1511	0
37	20241010	190600	617789092	1511	1511	1511	1511	0
38	20241010	190500	617789092	1511	1511	1511	1511	0
39	20241010	190400	617789092	1511	1511	1511	1511	0
40	20241010	190300	617789092	1511	1511	1511	1511	0
41	20241010	190200	617789092	1511	1511	1511	1511	0
42	20241010	190100	617789092	1511	1511	1511	1511	0
43	20241010	190000	617789092	1511	1511	1511	1511	0
44	20241010	185900	617789092	1511	1511	1511	1511	0
45	20241010	185800	617789092	1511	1511	1511	1511	0
46	20241010	185700	617789092	1511	1511	1511	1511	0
47	20241010	185600	617789092	1511	1511	1511	1511	0
48	20241010	185500	617789092	1511	1511	1511	1511	0
49	20241010	185400	617789092	1511	1511	1511	1511	0
50	20241010	185300	617789092	1511	1511	1511	1511	0
51	20241010	185200	617789092	1511	1511	1511	1511	0
52	20241010	185100	617789092	1511	1511	1511	1511	0
53	20241010	185000	617789092	1511	1511	1511	1511	0
54	20241010	184900	617789092	1511	1511	1511	1511	0
55	20241010	184800	617789092	1511	1511	1511	1511	0
56	20241010	184700	617789092	1511	1511	1511	1511	0
57	20241010	184600	617789092	1511	1511	1511	1511	0
58	20241010	184500	617789092	1511	1511	1511	1511	0
59	20241010	184400	617789092	1511	1511	1511	1511	0
60	20241010	184300	617789092	1511	1511	1511	1511	0
61	20241010	184200	617789092	1511	1511	1511	1511	0
62	20241010	184100	617789092	1511	1511	1511	1511	3605
63	20241010	184000	617789092	1511	1511	1511	1511	0
64	20241010	183900	617789092	1511	1511	1511	1511	0
65	20241010	183800	617789092	1511	1511	1511	1511	0
66	20241010	183700	617789092	1511	1511	1511	1511	0
67	20241010	183600	617789092	1511	1511	1511	1511	0
68	20241010	183500	617789092	1511	1511	1511	1511	0
69	20241010	183400	617789092	1511	1511	1511	1511	0
70	20241010	183300	617789092	1511	1511	1511	1511	0
71	20241010	183200	617789092	1511	1511	1511	1511	0
72	20241010	183100	617789092	1511	1511	1511	1511	0
73	20241010	183000	617789092	1511	1511	1511	1511	0
74	20241010	182900	617789092	1511	1511	1511	1511	0
75	20241010	182800	617789092	1511	1511	1511	1511	0
76	20241010	182700	617789092	1511	1511	1511	1511	0
77	20241010	182600	617789092	1511	1511	1511	1511	0
78	20241010	182500	617789092	1511	1511	1511	1511	0
79	20241010	182400	617789092	1511	1511	1511	1511	0
80	20241010	182300	617789092	1511	1511	1511	1511	0
81	20241010	182200	617789092	1511	1511	1511	1511	0
82	20241010	182100	617789092	1511	1511	1511	1511	0
83	20241010	182000	617789092	1511	1511	1511	1511	0
84	20241010	181900	617789092	1511	1511	1511	1511	0
85	20241010	181800	617789092	1511	1511	1511	1511	0
86	20241010	181700	617789092	1511	1511	1511	1511	0
87	20241010	181600	617789092	1511	1511	1511	1511	0
88	20241010	181500	617789092	1511	1511	1511	1511	0
89	20241010	181400	617789092	1511	1511	1511	1511	0
90	20241010	181300	617789092	1511	1511	1511	1511	0
91	20241010	181200	617789092	1511	1511	1511	1511	0
92	20241010	181100	617789092	1511	1511	1511	1511	3605
93	20241010	181000	617789092	1511	1511	1511	1511	0
94	20241010	180900	617789092	1511	1511	1511	1511	0
95	20241010	180800	617789092	1511	1511	1511	1511	0
96	20241010	180700	617789092	1511	1511	1511	1511	0
97	20241010	180600	617789092	1511	1511	1511	1511	0
98	20241010	180500	617789092	1511	1511	1511	1511	0
99	20241010	180400	617789092	1511	1511	1511	1511	0
100	20241010	180300	617789092	1511	1511	1511	1511	0
101	20241010	180200	617789092	1511	1511	1511	1511	0
102	20241010	180100	617789092	1511	1511	1511	1511	0
103	20241010	180000	617789092	1511	1511	1511	1511	0
104	20241010	175900	617789092	1511	1511	1511	1511	0
105	20241010	175800	617789092	1511	1511	1511	1511	0
106	20241010	175700	617789092	1511	1511	1511	1511	0
107	20241010	175600	617789092	1511	1511	1511	1511	0
108	20241010	175500	617789092	1511	1511	1511	1511	0
109	20241010	175400	617789092	1511	1511	1511	1511	0
110	20241010	175300	617789092	1511	1511	1511	1511	0
111	20241010	175200	617789092	1511	1511	1511	1511	0
112	20241010	175100	617789092	1511	1511	1511	1511	0
113	20241010	175000	617789092	1511	1511	1511	1511	0
114	20241010	174900	617789092	1511	1511	1511	1511	0
115	20241010	174800	617789092	1511	1511	1511	1511	0
116	20241010	174700	617789092	1511	1511	1511	1511	0
117	20241010	174600	617789092	1511	1511	1511	1511	0
118	20241010	174500	617789092	1511	1511	1511	1511	0
119	20241010	174400	617789092	1511	1511	1511	1511	0
120	20241010	174300	617789092	1511	1511	1511	1511	0
121	20241010	174200	617789092	1511	1511	1511	1511	0
122	20241010	174100	617789092	1511	1511	1511	1511	3605
123	20241010	174000	617789092	1511	1511	1511	1511	0
124	20241010	173900	617789092	1511	1511	1511	1511	0
125	20241010	173800	617789092	1511	1511	1511	1511	0
126	20241010	173700	617789092	1511	1511	1511	1511	0
127	20241010	173600	617789092	1511	1511	1511	1511	0
128	20241010	173500	617789092	1511	1511	1511	1511	0
129	20241010	173400	617789092	1511	1511	1511	1511	0
130	20241010	173300	617789092	1511	1511	1511	1511	0
131	20241010	173200	617789092	1511	1511	1511	1511	0
132	20241010	173100	617789092	1511	1511	1511	1511	0
133	20241010	173000	617789092	1511	1511	1511	1511	0
134	20241010	172900	617789092	1511	1511	1511	1511	0
135	20241010	172800	617789092	1511	1511	1511	1511	0
136	20241010	172700	617789092	1511	1511	1511	1511	0
137	20241010	172600	617789092	1511	1511	1511	1511	0
138	20241010	172500	617789092	1511	1511	1511	1511	0
139	20241010	172400	617789092	1511	1511	1511	1511	0
140	20241010	172300	617789092	1511	1511	1511	1511	0
141	20241010	172200	617789092	1511	1511	1511	1511	0
142	20241010	172100	617789092	1511	1511	1511	1511	0
143	20241010	172000	617789092	1511	1511	1511	1511	0
144	20241010	171900	617789092	1511	1511	1511	1511	0
145	20241010	171800	617789092	1511	1511	1511	1511	0
146	20241010	171700	617789092	1511	1511	1511	1511	0
147	20241010	171600	617789092	1511	1511	1511	1511	0
148	20241010	171500	617789092	1511	1511	1511	1511	0
149	20241010	171400	617789092	1511	1511	1511	1511	0
150	20241010	171300	617789092	1511	1511	1511	1511	0
151	20241010	171200	617789092	1511	1511	1511	1511	0
152	20241010	171100	617789092	1511	1511	1511	1511	3605
153	20241010	171000	617789092	1511	1511	1511	1511	0
154	20241010	170900	617789092	1511	1511	1511	1511	0
155	20241010	170800	617789092	1511	1511	1511	1511	0
156	20241010	170700	617789092	1511	1511	1511	1511	0
157	20241010	170600	617789092	1511	1511	1511	1511	0
158	20241010	170500	617789092	1511	1511	1511	1511	0
159	20241010	170400	617789092	1511	1511	1511	1511	0
160	20241010	170300	617789092	1511	1511	1511	1511	0
161	20241010	170200	617789092	1511	1511	1511	1511	0
162	20241010	170100	617789092	1511	1511	1511	1511	0
163	20241010	170000	617789092	1511	1511	1511	1511	0
164	20241010	165900	617789092	1511	1511	1511	1511	0
165	20241010	165800	617789092	1511	1511	1511	1511	0
166	20241010	165700	617789092	1511	1511	1511	1511	0
167	20241010	165600	617789092	1511	1511	1511	1511	0
168	20241010	165500	617789092	1511	1511	1511	1511	0
169	20241010	165400	617789092	1511	1511	1511	1511	0
170	20241010	165300	617789092	1511	1511	1511	1511	0
171	20241010	165200	617789092	1511	1511	1511	1511	0
172	20241010	165100	617789092	1511	1511	1511	1511	0
173	20241010	165000	617789092	1511	1511	1511	1511	0
174	20241010	164900	617789092	1511	1511	1511	1511	0
175	20241010	164800	617789092	1511	1511	1511	1511	0
176	20241010	164700	617789092	1511	1511	1511	1511	0
177	20241010	164600	617789092	1511	1511	1511	1511	0
178	20241010	164500	617789092	1511	1511	1511	1511	0
179	20241010	164400	617789092	1511	1511	1511	1511	0
180	20241010	164300	617789092	1511	1511	1511	1511	0
181	20241010	164200	617789092	1511	1511	1511	1511	0
182	20241010	164100	617789092	1511	1511	1511	1511	3605
183	20241010	164000	617789092	1511	1511	1511	1511	0
184	20241010	163900	617789092	1511	1511	1511	1511	0
185	20241010	163800	617789092	1511	1511	1511	1511	0
186	20241010	163700	617789092	1511	1511	1511	1511	0
187	20241010	163600	617789092	1511	1511	1511	1511	0
188	20241010	163500	617789092	1511	1511	1511	1511	0
189	20241010	163400	617789092	1511	1511	1511	1511	0
190	20241010	163300	617789092	1511	1511	1511	1511	0
191	20241010	163200	617789092	1511	1511	1511	1511	0
192	20241010	163100	617789092	1511	1511	1511	1511	0
193	20241010	163000	617789092	1511	1511	1511	1511	0
194	20241010	162900	617789092	1511	1511	1511	1511	0
195	20241010	162800	617789092	1511	1511	1511	1511	0
196	20241010	162700	617789092	1511	1511	1511	1511	0
197	20241010	162600	617789092	1511	1511	1511	1511	0
198	20241010	162500	617789092	1511	1511	1511	1511	0
199	20241010	162400	617789092	1511	1511	1511	1511	0
200	20241010	162300	617789092	1511	1511	1511	1511	0
201	20241010	162200	617789092	1511	1511	1511	1511	0
202	20241010	162100	617789092	1511	1511	1511	1511	0
203	20241010	162000	617789092	1511	1511	1511	1511	0
204	20241010	161900	617789092	1511	1511	1511	1511	0
205	20241010	161800	617789092	1511	1511	1511	1511	0
206	20241010	161700	617789092	1511	1511	1511	1511	0
207	20241010	161600	617789092	1511	1511	1511	1511	0
208	20241010	161500	617789092	1511	1511	1511	1511	0
209	20241010	161400	617789092	1511	1511	1511	1511	0
210	20241010	161300	617789092	1511	1511	1511	1511	0
211	20241010	161200	617789092	1511	1511	1511	1511	0
212	20241010	161100	617789092	1511	1511	1511	1511	3605
213	20241010	161000	617789092	1511	1511	1511	1511	0
214	20241010	160900	617789092	1511	1511	1511	1511	0
215	20241010	160800	617789092	1511	1511	1511	1511	0
216	20241010	160700	617789092	1511	1511	1511	1511	0
217	20241010	160600	617789092	1511	1511	1511	1511	0
218	20241010	160500	617789092	1511	1511	1511	1511	0
219	20241010	160400	617789092	1511	1511	1511	1511	0
220	20241010	160300	617789092	1511	1511	1511	1511	0
221	20241010	160200	617789092	1511	1511	1511	1511	0
222	20241010	160100	617789092	1511	1511	1511	1511	0
223	20241010	160000	617789092	1511	1511	1511	1511	0
224	20241010	155900	617789092	1511	1511	1511	1511	0
225	20241010	155800	617789092	1511	1511	1511	1511	0
226	20241010	155700	617789092	1511	1511	1511	1511	0
227	20241010	155600	617789092	1511	1511	1511	1511	0
228	20241010	155500	617789092	1511	1511	1511	1511	0
229	20241010	155400	617789092	1511	1511	1511	1511	0
230	20241010	155300	617789092	1511	1511	1511	1511	0
231	20241010	155200	617789092	1511	1511	1511	1511	0
232	20241010	155100	617789092	1511	1511	1511	1511	0
233	20241010	155000	617789092	1511	1511	1511	1511	0
234	20241010	154900	617789092	1511	1511	1511	1511	0
235	20241010	154800	617789092	1511	1511	1511	1511	0
236	20241010	154700	617789092	1511	1511	1511	1511	0
237	20241010	154600	617789092	1511	1511	1511	1511	0
238	20241010	154500	617789092	1511	1511	1511	1511	0
239	20241010	154400	617789092	1511	1511	1511	1511	0
240	20241010	154300	617789092	1511	1511	1511	1511	0
241	20241010	154200	617789092	1511	1511	1511	1511	0
242	20241010	154100	617789092	1511	1511	1511	1511	3605
243	20241010	154000	617789092	1511	1511	1511	1511	0
244	20241010	153900	617789092	1511	1511	1511	1511	0
245	20241010	153800	617789092	1511	1511	1511	1511	0
246	20241010	153700	617789092	1511	1511	1511	1511	0
247	20241010	153600	617789092	1511	1511	1511	1511	0
248	20241010	153500	617789092	1511	1511	1511	1511	0
249	20241010	153400	617789092	1511	1511	1511	1511	0
250	20241010	153300	617789092	1511	1511	1511	1511	0
251	20241010	153200	617789092	1511	1511	1511	1511	0
252	20241010	153100	617789092	1511	1511	1511	1511	0
253	20241010	153000	617789092	1511	1511	1511	1511	3605
254	20241010	152900	612341937	1514	1514	1514	1514	0
255	20241010	152800	612341937	1514	1514	1514	1514	0
256	20241010	152700	612341937	1514	1514	1514	1514	0
257	20241010	152600	612341937	1514	1514	1514	1514	0
258	20241010	152500	612341937	1514	1514	1514	1514	0
259	20241010	152400	612341937	1514	1514	1514	1514	0
260	20241010	152300	612341937	1514	1514	1514	1514	0
261	20241010	152200	612341937	1514	1514	1514	1514	0
262	20241010	152100	612341937	1514	1514	1514	1514	0
263	20241010	152000	612341937	1514	1514	1514	1514	0
264	20241010	151900	612341937	1514	1514	1514	1514	538
265	20241010	151800	611527405	1511	1511	1511	1511	1
266	20241010	151700	611525894	1517	1517	1517	1517	0
267	20241010	151600	611525894	1517	1514	1517	1509	4707
268	20241010	151500	604418812	1517	1516	1517	1516	1459
269	20241010	151400	602206967	1516	1515	1516	1515	747
270	20241010	151300	601075261	1515	1515	1515	1515	0
271	20241010	151200	601075261	1515	1513	1515	1513	1701
272	20241010	151100	598501646	1515	1513	1515	1513	2
273	20241010	151000	598498618	1510	1510	1510	1510	571
274	20241010	150900	597636408	1510	1511	1511	1510	900
275	20241010	150800	596277406	1510	1510	1510	1510	15
276	20241010	150700	596254756	1510	1510	1510	1510	0
277	20241010	150600	596254756	1510	1513	1513	1510	7000
278	20241010	150500	585675324	1513	1516	1517	1513	390
279	20241010	150400	585084975	1516	1516	1516	1516	420
280	20241010	150300	584448255	1515	1516	1516	1515	501
281	20241010	150200	583689239	1516	1516	1516	1516	5
282	20241010	150100	583681659	1516	1516	1516	1516	57
283	20241010	150000	583595247	1516	1512	1516	1512	21
284	20241010	145900	583563415	1512	1513	1513	1512	947
285	20241010	145800	582131333	1517	1512	1517	1512	11
286	20241010	145700	582114696	1512	1512	1512	1512	0
287	20241010	145600	582114696	1512	1512	1512	1512	10
288	20241010	145500	582099576	1512	1518	1518	1512	1005
289	20241010	145400	580579986	1518	1513	1518	1513	1007
290	20241010	145300	579056360	1512	1517	1518	1512	2557
291	20241010	145200	575181740	1517	1517	1517	1517	32
292	20241010	145100	575133196	1518	1518	1518	1518	2
293	20241010	145000	575130160	1510	1517	1519	1510	11000
294	20241010	144900	558442196	1517	1517	1517	1510	11029
295	20241010	144800	541770082	1517	1517	1517	1517	0
296	20241010	144700	541770082	1517	1517	1517	1517	8544
297	20241010	144600	528808834	1517	1517	1517	1517	1
298	20241010	144500	528807317	1514	1514	1514	1514	201
299	20241010	144400	528503003	1517	1517	1517	1516	22
300	20241010	144300	528469649	1516	1514	1516	1514	4752
301	20241010	144200	521270711	1511	1511	1511	1511	0
302	20241010	144100	521270711	1511	1511	1511	1511	295
303	20241010	144000	520824966	1511	1513	1513	1511	1010
304	20241010	143900	519298836	1513	1513	1513	1513	0
305	20241010	143800	519298836	1513	1511	1513	1511	3092
306	20241010	143700	514626640	1511	1511	1511	1511	5
307	20241010	143600	514619085	1511	1511	1511	1511	212
308	20241010	143500	514298753	1510	1515	1515	1510	11
309	20241010	143400	514282093	1515	1515	1515	1515	0
310	20241010	143300	514282093	1515	1515	1515	1515	0
311	20241010	143200	514282093	1515	1515	1515	1511	7001
312	20241010	143100	503687578	1512	1514	1514	1512	5001
313	20241010	143000	496120066	1513	1513	1513	1513	0
314	20241010	142900	496120066	1513	1513	1513	1513	0
315	20241010	142800	496120066	1513	1513	1513	1512	1103
316	20241010	142700	494451228	1513	1513	1513	1513	0
317	20241010	142600	494451228	1513	1513	1513	1513	50
318	20241010	142500	494375578	1513	1513	1513	1513	11
319	20241010	142400	494358935	1512	1513	1513	1512	18
320	20241010	142300	494331702	1513	1513	1513	1513	0
321	20241010	142200	494331702	1513	1513	1513	1513	0
322	20241010	142100	494331702	1513	1513	1513	1513	10
323	20241010	142000	494316572	1511	1511	1511	1511	1003
324	20241010	141900	492801039	1515	1515	1515	1515	0
325	20241010	141800	492801039	1515	1515	1515	1515	0
326	20241010	141700	492801039	1515	1512	1515	1512	418
327	20241010	141600	492169020	1512	1512	1512	1512	2600
328	20241010	141500	488237820	1512	1512	1512	1512	40
329	20241010	141400	488177340	1512	1512	1512	1512	0
330	20241010	141300	488177340	1512	1512	1512	1512	200
331	20241010	141200	487874940	1513	1513	1513	1513	0
332	20241010	141100	487874940	1513	1513	1513	1513	0
333	20241010	141000	487874940	1513	1513	1513	1513	1630
334	20241010	140900	485408750	1512	1512	1512	1512	550
335	20241010	140800	484577150	1512	1512	1512	1512	1250
336	20241010	140700	482687150	1513	1513	1513	1513	700
337	20241010	140600	481628050	1513	1513	1513	1513	0
338	20241010	140500	481628050	1513	1513	1513	1513	0
339	20241010	140400	481628050	1513	1515	1515	1513	3
340	20241010	140300	481623507	1515	1515	1515	1515	0
341	20241010	140200	481623507	1515	1514	1515	1514	643
342	20241010	140100	480650004	1514	1514	1514	1514	470
343	20241010	140000	479938424	1513	1513	1513	1513	0
344	20241010	135900	479938424	1513	1513	1513	1513	1
345	20241010	135800	479936911	1515	1515	1515	1515	58
346	20241010	135700	479849041	1514	1513	1514	1513	4181
347	20241010	135600	473520156	1512	1512	1512	1512	1080
348	20241010	135500	471887196	1512	1511	1512	1511	2572
349	20241010	135400	467998414	1511	1511	1511	1511	661
350	20241010	135300	466999643	1511	1511	1511	1511	7
351	20241010	135200	466989066	1509	1510	1510	1509	100
352	20241010	135100	466838154	1511	1511	1511	1511	0
353	20241010	135000	466838154	1511	1511	1511	1511	21
354	20241010	134900	466806423	1512	1512	1512	1512	0
355	20241010	134800	466806423	1512	1512	1512	1512	8
356	20241010	134700	466794327	1511	1511	1511	1511	12
357	20241010	134600	466776195	1512	1512	1512	1512	0
358	20241010	134500	466776195	1512	1512	1512	1512	0
359	20241010	134400	466776195	1512	1512	1512	1512	0
360	20241010	134300	466776195	1512	1512	1512	1512	0
361	20241010	134200	466776195	1512	1512	1512	1512	93
362	20241010	134100	466635579	1508	1509	1509	1508	10
363	20241010	134000	466620498	1508	1508	1508	1508	0
364	20241010	133900	466620498	1508	1510	1510	1508	10645
365	20241010	133800	450553751	1511	1511	1511	1511	648
366	20241010	133700	449574623	1512	1512	1512	1512	4
367	20241010	133600	449568575	1513	1513	1513	1513	0
368	20241010	133500	449568575	1513	1513	1513	1513	0
369	20241010	133400	449568575	1513	1513	1513	1513	0
370	20241010	133300	449568575	1513	1513	1513	1513	10641
371	20241010	133200	433468742	1513	1513	1513	1513	0
372	20241010	133100	433468742	1513	1511	1513	1511	52
373	20241010	133000	433390075	1511	1511	1511	1511	0
374	20241010	132900	433390075	1511	1511	1511	1511	0
375	20241010	132800	433390075	1511	1511	1511	1511	0
376	20241010	132700	433390075	1511	1511	1511	1511	0
377	20241010	132600	433390075	1511	1511	1511	1511	0
378	20241010	132500	433390075	1511	1511	1511	1511	1
379	20241010	132400	433388564	1513	1513	1513	1513	0
380	20241010	132300	433388564	1513	1513	1513	1513	0
381	20241010	132200	433388564	1513	1513	1513	1513	0
382	20241010	132100	433388564	1513	1513	1513	1513	0
383	20241010	132000	433388564	1513	1513	1513	1513	21
384	20241010	131900	433356791	1512	1512	1512	1512	0
385	20241010	131800	433356791	1512	1512	1512	1512	0
386	20241010	131700	433356791	1512	1513	1513	1512	102
387	20241010	131600	433202466	1514	1514	1514	1514	1
388	20241010	131500	433200952	1510	1510	1510	1510	0
389	20241010	131400	433200952	1510	1510	1510	1510	5000
390	20241010	131300	425650952	1514	1514	1514	1514	0
391	20241010	131200	425650952	1514	1514	1514	1514	0
392	20241010	131100	425650952	1514	1514	1514	1514	0
393	20241010	131000	425650952	1514	1514	1514	1514	0
394	20241010	130900	425650952	1514	1514	1514	1514	1
395	20241010	130800	425649438	1510	1510	1510	1510	0
396	20241010	130700	425649438	1510	1510	1510	1510	0
397	20241010	130600	425649438	1510	1510	1510	1510	0
398	20241010	130500	425649438	1510	1510	1510	1510	1020
399	20241010	130400	424109238	1510	1510	1510	1510	50
400	20241010	130300	424033738	1510	1510	1510	1510	9
401	20241010	130200	424020148	1510	1510	1510	1510	0
402	20241010	130100	424020148	1510	1510	1510	1510	464
403	20241010	130000	423319508	1510	1510	1510	1510	0
404	20241010	125900	423319508	1510	1510	1510	1510	0
405	20241010	125800	423319508	1510	1513	1513	1510	6000
406	20241010	125700	414256622	1515	1515	1515	1515	0
407	20241010	125600	414256622	1515	1515	1515	1515	1
408	20241010	125500	414255107	1513	1515	1515	1513	407
409	20241010	125400	413638506	1515	1515	1515	1515	0
410	20241010	125300	413638506	1515	1515	1515	1515	0
411	20241010	125200	413638506	1515	1515	1515	1515	10
412	20241010	125100	413623356	1515	1515	1515	1515	1
413	20241010	125000	413621841	1510	1510	1510	1510	0
414	20241010	124900	413621841	1510	1510	1510	1510	100
415	20241010	124800	413470841	1515	1515	1515	1515	1
416	20241010	124700	413469326	1510	1510	1510	1510	0
417	20241010	124600	413469326	1510	1510	1510	1510	0
418	20241010	124500	413469326	1510	1515	1515	1510	630
419	20241010	124400	412515876	1515	1515	1515	1515	570
420	20241010	124300	411652326	1515	1515	1515	1515	0
421	20241010	124200	411652326	1515	1515	1515	1515	0
422	20241010	124100	411652326	1515	1515	1515	1515	50
423	20241010	124000	411576576	1517	1517	1517	1517	0
424	20241010	123900	411576576	1517	1517	1517	1517	1
425	20241010	123800	411575059	1510	1510	1510	1510	50
426	20241010	123700	411499559	1517	1517	1517	1517	1
427	20241010	123600	411498042	1510	1510	1510	1510	0
428	20241010	123500	411498042	1510	1518	1518	1510	51
429	20241010	123400	411421024	1508	1508	1508	1508	0
430	20241010	123300	411421024	1508	1508	1508	1508	0
431	20241010	123200	411421024	1508	1512	1519	1508	5025
432	20241010	123100	403796780	1512	1512	1512	1512	0
433	20241010	123000	403796780	1512	1509	1512	1508	209
434	20241010	122900	403481562	1512	1512	1512	1512	1
435	20241010	122800	403480050	1508	1508	1508	1508	0
436	20241010	122700	403480050	1508	1508	1508	1508	0
437	20241010	122600	403480050	1508	1508	1508	1508	0
438	20241010	122500	403480050	1508	1508	1508	1508	0
439	20241010	122400	403480050	1508	1508	1508	1508	0
440	20241010	122300	403480050	1508	1508	1508	1508	0
441	20241010	122200	403480050	1508	1512	1512	1508	101
442	20241010	122100	403327342	1508	1508	1508	1508	100
443	20241010	122000	403176542	1512	1508	1512	1508	363
444	20241010	121900	402628818	1508	1508	1508	1508	0
445	20241010	121800	402628818	1508	1508	1508	1508	0
446	20241010	121700	402628818	1508	1508	1508	1508	0
447	20241010	121600	402628818	1508	1508	1508	1508	0
448	20241010	121500	402628818	1508	1508	1508	1508	200
449	20241010	121400	402327218	1512	1512	1512	1512	20
450	20241010	121300	402296978	1508	1508	1508	1508	20
451	20241010	121200	402266818	1512	1512	1512	1512	20
452	20241010	121100	402236578	1512	1512	1512	1512	262
453	20241010	121000	401840434	1508	1508	1508	1508	50
454	20241010	120900	401765034	1508	1508	1508	1508	0
455	20241010	120800	401765034	1508	1509	1509	1508	1000
456	20241010	120700	400256304	1512	1512	1512	1512	0
457	20241010	120600	400256304	1512	1512	1512	1512	0
458	20241010	120500	400256304	1512	1511	1512	1511	739
459	20241010	120400	399139625	1509	1510	1510	1509	2450
460	20241010	120300	395442075	1509	1509	1509	1509	0
461	20241010	120200	395442075	1509	1509	1509	1509	0
462	20241010	120100	395442075	1509	1509	1509	1509	1
463	20241010	120000	395440566	1509	1510	1510	1509	200
464	20241010	115900	395138757	1511	1511	1511	1511	1
465	20241010	115800	395137246	1511	1511	1511	1511	0
466	20241010	115700	395137246	1511	1511	1511	1511	0
467	20241010	115600	395137246	1511	1509	1511	1509	97
468	20241010	115500	394990687	1507	1507	1507	1507	0
469	20241010	115400	394990687	1507	1507	1507	1507	223
470	20241010	115300	394654626	1510	1511	1511	1507	16927
471	20241010	115200	369123548	1512	1512	1512	1512	0
472	20241010	115100	369123548	1512	1512	1512	1512	1
473	20241010	115000	369122036	1511	1511	1511	1511	100
474	20241010	114900	368970936	1511	1512	1512	1511	200
475	20241010	114800	368668567	1512	1512	1512	1512	200
476	20241010	114700	368366167	1513	1513	1513	1513	152
477	20241010	114600	368136191	1513	1513	1513	1513	0
478	20241010	114500	368136191	1513	1513	1513	1513	24
479	20241010	114400	368099879	1513	1513	1513	1513	1
480	20241010	114300	368098366	1513	1513	1513	1513	0
481	20241010	114200	368098366	1513	1513	1513	1513	0
482	20241010	114100	368098366	1513	1511	1513	1511	7900
483	20241010	114000	356156218	1511	1511	1511	1511	0
484	20241010	113900	356156218	1511	1511	1511	1511	80
485	20241010	113800	356035338	1511	1511	1511	1511	0
486	20241010	113700	356035338	1511	1511	1511	1511	0
487	20241010	113600	356035338	1511	1510	1511	1510	859
488	20241010	113500	354738247	1510	1510	1510	1510	1194
489	20241010	113400	352935307	1510	1511	1511	1510	435
490	20241010	113300	352278448	1511	1511	1511	1511	11
491	20241010	113200	352261827	1511	1511	1511	1511	0
492	20241010	113100	352261827	1511	1511	1511	1511	0
493	20241010	113000	352261827	1511	1511	1511	1511	1
494	20241010	112900	352260316	1512	1512	1512	1512	0
495	20241010	112800	352260316	1512	1512	1512	1512	8010
496	20241010	112700	340149196	1511	1511	1511	1511	2502
497	20241010	112600	336368674	1511	1511	1511	1511	300
498	20241010	112500	335915374	1510	1510	1510	1510	285
499	20241010	112400	335485024	1510	1510	1510	1510	50
500	20241010	112300	335409524	1510	1510	1510	1510	0
501	20241010	112200	335409524	1510	1510	1510	1510	0
502	20241010	112100	335409524	1510	1510	1510	1510	0
503	20241010	112000	335409524	1510	1510	1510	1510	30
504	20241010	111900	335364224	1511	1511	1511	1511	0
505	20241010	111800	335364224	1511	1511	1511	1511	0
506	20241010	111700	335364224	1511	1511	1511	1511	0
507	20241010	111600	335364224	1511	1511	1511	1511	0
508	20241010	111500	335364224	1511	1511	1511	1511	0
509	20241010	111400	335364224	1511	1511	1511	1511	0
510	20241010	111300	335364224	1511	1511	1511	1511	0
511	20241010	111200	335364224	1511	1511	1511	1511	0
512	20241010	111100	335364224	1511	1511	1511	1511	0
513	20241010	111000	335364224	1511	1511	1511	1511	1
514	20241010	110900	335362713	1511	1504	1511	1504	80
515	20241010	110800	335242043	1512	1512	1512	1512	0
516	20241010	110700	335242043	1512	1511	1512	1511	400
517	20241010	110600	334637343	1513	1513	1513	1513	0
518	20241010	110500	334637343	1513	1513	1513	1513	0
519	20241010	110400	334637343	1513	1504	1513	1504	55
520	20241010	110300	334554195	1513	1513	1513	1513	0
521	20241010	110200	334554195	1513	1513	1513	1513	0
522	20241010	110100	334554195	1513	1513	1513	1513	0
523	20241010	110000	334554195	1513	1513	1513	1513	24
524	20241010	105900	334517883	1504	1504	1504	1504	1
525	20241010	105800	334516379	1513	1507	1513	1503	344
526	20241010	105700	333999252	1514	1514	1514	1514	0
527	20241010	105600	333999252	1514	1508	1514	1508	1162
528	20241010	105500	332244132	1507	1507	1507	1507	0
529	20241010	105400	332244132	1507	1507	1507	1507	0
530	20241010	105300	332244132	1507	1507	1507	1507	322
531	20241010	105200	331758878	1506	1505	1506	1505	1100
532	20241010	105100	330102868	1504	1504	1504	1504	0
533	20241010	105000	330102868	1504	1503	1504	1502	1026
534	20241010	104900	328560716	1505	1504	1505	1504	410
535	20241010	104800	327944066	1504	1505	1505	1504	200
536	20241010	104700	327643166	1502	1504	1504	1502	9612
537	20241010	104600	313203161	1504	1504	1504	1504	0
538	20241010	104500	313203161	1504	1504	1504	1504	462
539	20241010	104400	312508313	1504	1503	1504	1503	660
540	20241010	104300	311516244	1504	1504	1504	1504	100
541	20241010	104200	311365844	1503	1503	1503	1503	300
542	20241010	104100	310914944	1502	1502	1502	1502	366
543	20241010	104000	310365212	1502	1504	1504	1502	6111
544	20241010	103900	301186267	1506	1506	1506	1506	0
545	20241010	103800	301186267	1506	1506	1506	1506	20
546	20241010	103700	301156147	1507	1507	1507	1507	0
547	20241010	103600	301156147	1507	1506	1507	1506	131
548	20241010	103500	300958760	1507	1501	1507	1501	4600
549	20241010	103400	294053590	1507	1507	1507	1501	3510
550	20241010	103300	288783820	1501	1501	1501	1501	123
551	20241010	103200	288599197	1501	1501	1507	1501	1231
552	20241010	103100	286751454	1501	1501	1501	1501	8007
553	20241010	103000	274732947	1501	1501	1501	1501	11948
554	20241010	102900	256798999	1501	1501	1501	1501	4397
555	20241010	102800	250199102	1501	1509	1509	1501	3320
556	20241010	102700	245215622	1509	1503	1509	1501	8929
557	20241010	102600	231812193	1501	1505	1505	1501	9349
558	20241010	102500	217761150	1505	1506	1509	1505	2173
559	20241010	102400	214490769	1505	1505	1505	1505	0
560	20241010	102300	214490769	1505	1505	1505	1505	0
561	20241010	102200	214490769	1505	1506	1506	1505	2366
562	20241010	102100	210929934	1505	1509	1509	1505	10004
563	20241010	102000	195855221	1509	1509	1509	1509	3
564	20241010	101900	195850694	1509	1509	1509	1509	100
565	20241010	101800	195699794	1510	1513	1513	1510	1557
566	20241010	101700	193347692	1512	1512	1512	1512	1000
567	20241010	101600	191835692	1513	1512	1513	1512	1291
568	20241010	101500	189883370	1513	1512	1513	1512	2
569	20241010	101400	189880345	1512	1512	1512	1512	3
570	20241010	101300	189875809	1512	1514	1514	1512	2235
571	20241010	101200	186496487	1513	1513	1513	1513	681
572	20241010	101100	185466134	1515	1514	1515	1514	252
573	20241010	101000	185084605	1514	1515	1515	1514	151
574	20241010	100900	184855990	1515	1515	1515	1515	1
575	20241010	100800	184854475	1515	1517	1517	1515	740
576	20241010	100700	183733371	1517	1518	1518	1517	2
577	20241010	100600	183730336	1515	1515	1518	1515	1396
578	20241010	100500	181615393	1515	1515	1515	1515	10
579	20241010	100400	181600243	1514	1514	1514	1514	478
580	20241010	100300	180876551	1514	1514	1514	1514	0
581	20241010	100200	180876551	1514	1518	1518	1514	21
582	20241010	100100	180844750	1518	1518	1518	1518	405
583	20241010	100000	180229960	1518	1518	1518	1518	20
584	20241010	095900	180199600	1518	1517	1518	1517	100
585	20241010	095800	180047811	1512	1515	1515	1512	662
586	20241010	095700	179046826	1512	1512	1512	1512	1000
587	20241010	095600	177534826	1512	1512	1512	1512	0
588	20241010	095500	177534826	1512	1512	1512	1512	0
589	20241010	095400	177534826	1512	1515	1515	1511	6095
590	20241010	095300	168316886	1515	1513	1515	1513	3550
591	20241010	095200	162945638	1515	1512	1515	1512	2579
592	20241010	095100	159045955	1512	1513	1515	1511	1102
593	20241010	095000	157379539	1507	1513	1513	1507	12
594	20241010	094900	157361436	1513	1510	1513	1510	4190
595	20241010	094800	151033936	1510	1510	1510	1510	10
596	20241010	094700	151018836	1513	1513	1513	1513	0
597	20241010	094600	151018836	1513	1513	1513	1513	4
598	20241010	094500	151012784	1513	1513	1513	1513	9
599	20241010	094400	150999167	1513	1513	1513	1513	9
600	20241010	094300	150985550	1513	1512	1513	1512	9
601	20241010	094200	150971934	1502	1510	1514	1500	6601
602	20241010	094100	141040723	1510	1512	1515	1510	4521
603	20241010	094000	134210178	1512	1516	1516	1512	2026
604	20241010	093900	131143736	1517	1519	1519	1517	38
605	20241010	093800	131086060	1517	1517	1517	1517	0
606	20241010	093700	131086060	1517	1517	1517	1517	0
607	20241010	093600	131086060	1517	1517	1517	1517	0
608	20241010	093500	131086060	1517	1519	1519	1517	117
609	20241010	093400	130908459	1519	1519	1519	1519	100
610	20241010	093300	130756559	1519	1519	1519	1519	5
611	20241010	093200	130748964	1519	1514	1519	1514	115
612	20241010	093100	130574749	1515	1515	1515	1511	3510
613	20241010	093000	125268740	1515	1515	1515	1515	2
614	20241010	092900	125265710	1515	1512	1515	1511	2055
615	20241010	092800	122159655	1520	1519	1520	1519	100
616	20241010	092700	122007673	1513	1520	1520	1513	1828
617	20241010	092600	119241209	1511	1517	1517	1510	12768
618	20241010	092500	99941068	1517	1519	1519	1517	12
619	20241010	092400	99922854	1520	1520	1520	1520	0
620	20241010	092300	99922854	1520	1521	1521	1520	34
621	20241010	092200	99871166	1521	1521	1521	1521	0
622	20241010	092100	99871166	1521	1520	1521	1510	10625
623	20241010	092000	83801704	1519	1521	1521	1519	4000
624	20241010	091900	77720347	1521	1522	1522	1521	1000
625	20241010	091800	76199247	1522	1522	1522	1522	0
626	20241010	091700	76199247	1522	1522	1522	1522	613
627	20241010	091600	75266261	1522	1522	1522	1522	1
628	20241010	091500	75264739	1522	1522	1522	1522	1000
629	20241010	091400	73742739	1522	1523	1523	1521	2100
630	20241010	091300	70547475	1523	1528	1528	1523	1827
631	20241010	091200	67760699	1528	1528	1528	1528	0
632	20241010	091100	67760699	1528	1529	1529	1528	45
633	20241010	091000	67691896	1531	1530	1531	1530	300
634	20241010	090900	67232736	1530	1530	1530	1530	3002
635	20241010	090800	62639676	1530	1532	1532	1530	1428
636	20241010	090700	60454791	1533	1537	1537	1532	1846
637	20241010	090600	57623540	1536	1530	1536	1530	13931
638	20241010	090500	36271956	1530	1523	1530	1523	2445
639	20241010	090400	32533803	1527	1527	1527	1527	832
640	20241010	090300	31263339	1528	1523	1528	1523	2749
641	20241010	090200	27069044	1519	1519	1519	1519	0
642	20241010	090100	27069044	1519	1519	1519	1519	3032
643	20241010	090000	22463436	1519	1519	1522	1519	14787