KissMeData/122350/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202000	22619416	1508	1508	1508	1508	124
3	20241011	201900	22619416	1508	1508	1508	1508	0
4	20241011	201800	22619416	1508	1508	1508	1508	0
5	20241011	201700	22619416	1508	1508	1508	1508	0
6	20241011	201600	22619416	1508	1508	1508	1508	0
7	20241011	201500	22619416	1508	1508	1508	1508	0
8	20241011	201400	22619416	1508	1508	1508	1508	0
9	20241011	201300	22619416	1508	1508	1508	1508	0
10	20241011	201200	22619416	1508	1508	1508	1508	0
11	20241011	201100	22619416	1508	1508	1508	1508	0
12	20241011	201000	22619416	1508	1508	1508	1508	0
13	20241011	200900	22619416	1508	1508	1508	1508	0
14	20241011	200800	22619416	1508	1508	1508	1508	0
15	20241011	200700	22619416	1508	1508	1508	1508	0
16	20241011	200600	22619416	1508	1508	1508	1508	0
17	20241011	200500	22619416	1508	1508	1508	1508	0
18	20241011	200400	22619416	1508	1508	1508	1508	0
19	20241011	200300	22619416	1508	1508	1508	1508	0
20	20241011	200200	22619416	1508	1508	1508	1508	0
21	20241011	200100	22619416	1508	1508	1508	1508	0
22	20241011	200000	22619416	1508	1508	1508	1508	0
23	20241011	195900	22619416	1508	1508	1508	1508	0
24	20241011	195800	22619416	1508	1508	1508	1508	0
25	20241011	195700	22619416	1508	1508	1508	1508	0
26	20241011	195600	22619416	1508	1508	1508	1508	0
27	20241011	195500	22619416	1508	1508	1508	1508	0
28	20241011	195400	22619416	1508	1508	1508	1508	0
29	20241011	195300	22619416	1508	1508	1508	1508	0
30	20241011	195200	22619416	1508	1508	1508	1508	0
31	20241011	195100	22619416	1508	1508	1508	1508	0
32	20241011	195000	22619416	1508	1508	1508	1508	124
33	20241011	194900	22619416	1508	1508	1508	1508	0
34	20241011	194800	22619416	1508	1508	1508	1508	0
35	20241011	194700	22619416	1508	1508	1508	1508	0
36	20241011	194600	22619416	1508	1508	1508	1508	0
37	20241011	194500	22619416	1508	1508	1508	1508	0
38	20241011	194400	22619416	1508	1508	1508	1508	0
39	20241011	194300	22619416	1508	1508	1508	1508	0
40	20241011	194200	22619416	1508	1508	1508	1508	0
41	20241011	194100	22619416	1508	1508	1508	1508	0
42	20241011	194000	22619416	1508	1508	1508	1508	0
43	20241011	193900	22619416	1508	1508	1508	1508	0
44	20241011	193800	22619416	1508	1508	1508	1508	0
45	20241011	193700	22619416	1508	1508	1508	1508	0
46	20241011	193600	22619416	1508	1508	1508	1508	0
47	20241011	193500	22619416	1508	1508	1508	1508	0
48	20241011	193400	22619416	1508	1508	1508	1508	0
49	20241011	193300	22619416	1508	1508	1508	1508	0
50	20241011	193200	22619416	1508	1508	1508	1508	0
51	20241011	193100	22619416	1508	1508	1508	1508	0
52	20241011	193000	22619416	1508	1508	1508	1508	0
53	20241011	192900	22619416	1508	1508	1508	1508	0
54	20241011	192800	22619416	1508	1508	1508	1508	0
55	20241011	192700	22619416	1508	1508	1508	1508	0
56	20241011	192600	22619416	1508	1508	1508	1508	0
57	20241011	192500	22619416	1508	1508	1508	1508	0
58	20241011	192400	22619416	1508	1508	1508	1508	0
59	20241011	192300	22619416	1508	1508	1508	1508	0
60	20241011	192200	22619416	1508	1508	1508	1508	0
61	20241011	192100	22619416	1508	1508	1508	1508	0
62	20241011	192000	22619416	1508	1508	1508	1508	124
63	20241011	191900	22619416	1508	1508	1508	1508	0
64	20241011	191800	22619416	1508	1508	1508	1508	0
65	20241011	191700	22619416	1508	1508	1508	1508	0
66	20241011	191600	22619416	1508	1508	1508	1508	0
67	20241011	191500	22619416	1508	1508	1508	1508	0
68	20241011	191400	22619416	1508	1508	1508	1508	0
69	20241011	191300	22619416	1508	1508	1508	1508	0
70	20241011	191200	22619416	1508	1508	1508	1508	0
71	20241011	191100	22619416	1508	1508	1508	1508	0
72	20241011	191000	22619416	1508	1508	1508	1508	0
73	20241011	190900	22619416	1508	1508	1508	1508	0
74	20241011	190800	22619416	1508	1508	1508	1508	0
75	20241011	190700	22619416	1508	1508	1508	1508	0
76	20241011	190600	22619416	1508	1508	1508	1508	0
77	20241011	190500	22619416	1508	1508	1508	1508	0
78	20241011	190400	22619416	1508	1508	1508	1508	0
79	20241011	190300	22619416	1508	1508	1508	1508	0
80	20241011	190200	22619416	1508	1508	1508	1508	0
81	20241011	190100	22619416	1508	1508	1508	1508	0
82	20241011	190000	22619416	1508	1508	1508	1508	0
83	20241011	185900	22619416	1508	1508	1508	1508	0
84	20241011	185800	22619416	1508	1508	1508	1508	0
85	20241011	185700	22619416	1508	1508	1508	1508	0
86	20241011	185600	22619416	1508	1508	1508	1508	0
87	20241011	185500	22619416	1508	1508	1508	1508	0
88	20241011	185400	22619416	1508	1508	1508	1508	0
89	20241011	185300	22619416	1508	1508	1508	1508	0
90	20241011	185200	22619416	1508	1508	1508	1508	0
91	20241011	185100	22619416	1508	1508	1508	1508	0
92	20241011	185000	22619416	1508	1508	1508	1508	124
93	20241011	184900	22619416	1508	1508	1508	1508	0
94	20241011	184800	22619416	1508	1508	1508	1508	0
95	20241011	184700	22619416	1508	1508	1508	1508	0
96	20241011	184600	22619416	1508	1508	1508	1508	0
97	20241011	184500	22619416	1508	1508	1508	1508	0
98	20241011	184400	22619416	1508	1508	1508	1508	0
99	20241011	184300	22619416	1508	1508	1508	1508	0
100	20241011	184200	22619416	1508	1508	1508	1508	0
101	20241011	184100	22619416	1508	1508	1508	1508	0
102	20241011	184000	22619416	1508	1508	1508	1508	0
103	20241011	183900	22619416	1508	1508	1508	1508	0
104	20241011	183800	22619416	1508	1508	1508	1508	0
105	20241011	183700	22619416	1508	1508	1508	1508	0
106	20241011	183600	22619416	1508	1508	1508	1508	0
107	20241011	183500	22619416	1508	1508	1508	1508	0
108	20241011	183400	22619416	1508	1508	1508	1508	0
109	20241011	183300	22619416	1508	1508	1508	1508	0
110	20241011	183200	22619416	1508	1508	1508	1508	0
111	20241011	183100	22619416	1508	1508	1508	1508	0
112	20241011	183000	22619416	1508	1508	1508	1508	0
113	20241011	182900	22619416	1508	1508	1508	1508	0
114	20241011	182800	22619416	1508	1508	1508	1508	0
115	20241011	182700	22619416	1508	1508	1508	1508	0
116	20241011	182600	22619416	1508	1508	1508	1508	0
117	20241011	182500	22619416	1508	1508	1508	1508	0
118	20241011	182400	22619416	1508	1508	1508	1508	0
119	20241011	182300	22619416	1508	1508	1508	1508	0
120	20241011	182200	22619416	1508	1508	1508	1508	0
121	20241011	182100	22619416	1508	1508	1508	1508	0
122	20241011	182000	22619416	1508	1508	1508	1508	124
123	20241011	181900	22619416	1508	1508	1508	1508	0
124	20241011	181800	22619416	1508	1508	1508	1508	0
125	20241011	181700	22619416	1508	1508	1508	1508	0
126	20241011	181600	22619416	1508	1508	1508	1508	0
127	20241011	181500	22619416	1508	1508	1508	1508	0
128	20241011	181400	22619416	1508	1508	1508	1508	0
129	20241011	181300	22619416	1508	1508	1508	1508	0
130	20241011	181200	22619416	1508	1508	1508	1508	0
131	20241011	181100	22619416	1508	1508	1508	1508	0
132	20241011	181000	22619416	1508	1508	1508	1508	0
133	20241011	180900	22619416	1508	1508	1508	1508	0
134	20241011	180800	22619416	1508	1508	1508	1508	0
135	20241011	180700	22619416	1508	1508	1508	1508	0
136	20241011	180600	22619416	1508	1508	1508	1508	0
137	20241011	180500	22619416	1508	1508	1508	1508	0
138	20241011	180400	22619416	1508	1508	1508	1508	0
139	20241011	180300	22619416	1508	1508	1508	1508	0
140	20241011	180200	22619416	1508	1508	1508	1508	0
141	20241011	180100	22619416	1508	1508	1508	1508	0
142	20241011	180000	22619416	1508	1508	1508	1508	0
143	20241011	175900	22619416	1508	1508	1508	1508	0
144	20241011	175800	22619416	1508	1508	1508	1508	0
145	20241011	175700	22619416	1508	1508	1508	1508	0
146	20241011	175600	22619416	1508	1508	1508	1508	0
147	20241011	175500	22619416	1508	1508	1508	1508	0
148	20241011	175400	22619416	1508	1508	1508	1508	0
149	20241011	175300	22619416	1508	1508	1508	1508	0
150	20241011	175200	22619416	1508	1508	1508	1508	0
151	20241011	175100	22619416	1508	1508	1508	1508	0
152	20241011	175000	22619416	1508	1508	1508	1508	124
153	20241011	174900	22619416	1508	1508	1508	1508	0
154	20241011	174800	22619416	1508	1508	1508	1508	0
155	20241011	174700	22619416	1508	1508	1508	1508	0
156	20241011	174600	22619416	1508	1508	1508	1508	0
157	20241011	174500	22619416	1508	1508	1508	1508	0
158	20241011	174400	22619416	1508	1508	1508	1508	0
159	20241011	174300	22619416	1508	1508	1508	1508	0
160	20241011	174200	22619416	1508	1508	1508	1508	0
161	20241011	174100	22619416	1508	1508	1508	1508	0
162	20241011	174000	22619416	1508	1508	1508	1508	0
163	20241011	173900	22619416	1508	1508	1508	1508	0
164	20241011	173800	22619416	1508	1508	1508	1508	0
165	20241011	173700	22619416	1508	1508	1508	1508	0
166	20241011	173600	22619416	1508	1508	1508	1508	0
167	20241011	173500	22619416	1508	1508	1508	1508	0
168	20241011	173400	22619416	1508	1508	1508	1508	0
169	20241011	173300	22619416	1508	1508	1508	1508	0
170	20241011	173200	22619416	1508	1508	1508	1508	0
171	20241011	173100	22619416	1508	1508	1508	1508	0
172	20241011	173000	22619416	1508	1508	1508	1508	0
173	20241011	172900	22619416	1508	1508	1508	1508	0
174	20241011	172800	22619416	1508	1508	1508	1508	0
175	20241011	172700	22619416	1508	1508	1508	1508	0
176	20241011	172600	22619416	1508	1508	1508	1508	0
177	20241011	172500	22619416	1508	1508	1508	1508	0
178	20241011	172400	22619416	1508	1508	1508	1508	0
179	20241011	172300	22619416	1508	1508	1508	1508	0
180	20241011	172200	22619416	1508	1508	1508	1508	0
181	20241011	172100	22619416	1508	1508	1508	1508	0
182	20241011	172000	22619416	1508	1508	1508	1508	124
183	20241011	171900	22619416	1508	1508	1508	1508	0
184	20241011	171800	22619416	1508	1508	1508	1508	0
185	20241011	171700	22619416	1508	1508	1508	1508	0
186	20241011	171600	22619416	1508	1508	1508	1508	0
187	20241011	171500	22619416	1508	1508	1508	1508	0
188	20241011	171400	22619416	1508	1508	1508	1508	0
189	20241011	171300	22619416	1508	1508	1508	1508	0
190	20241011	171200	22619416	1508	1508	1508	1508	0
191	20241011	171100	22619416	1508	1508	1508	1508	0
192	20241011	171000	22619416	1508	1508	1508	1508	0
193	20241011	170900	22619416	1508	1508	1508	1508	0
194	20241011	170800	22619416	1508	1508	1508	1508	0
195	20241011	170700	22619416	1508	1508	1508	1508	0
196	20241011	170600	22619416	1508	1508	1508	1508	0
197	20241011	170500	22619416	1508	1508	1508	1508	0
198	20241011	170400	22619416	1508	1508	1508	1508	0
199	20241011	170300	22619416	1508	1508	1508	1508	0
200	20241011	170200	22619416	1508	1508	1508	1508	0
201	20241011	170100	22619416	1508	1508	1508	1508	0
202	20241011	170000	22619416	1508	1508	1508	1508	0
203	20241011	165900	22619416	1508	1508	1508	1508	0
204	20241011	165800	22619416	1508	1508	1508	1508	0
205	20241011	165700	22619416	1508	1508	1508	1508	0
206	20241011	165600	22619416	1508	1508	1508	1508	0
207	20241011	165500	22619416	1508	1508	1508	1508	0
208	20241011	165400	22619416	1508	1508	1508	1508	0
209	20241011	165300	22619416	1508	1508	1508	1508	0
210	20241011	165200	22619416	1508	1508	1508	1508	0
211	20241011	165100	22619416	1508	1508	1508	1508	0
212	20241011	165000	22619416	1508	1508	1508	1508	124
213	20241011	164900	22619416	1508	1508	1508	1508	0
214	20241011	164800	22619416	1508	1508	1508	1508	0
215	20241011	164700	22619416	1508	1508	1508	1508	0
216	20241011	164600	22619416	1508	1508	1508	1508	0
217	20241011	164500	22619416	1508	1508	1508	1508	0
218	20241011	164400	22619416	1508	1508	1508	1508	0
219	20241011	164300	22619416	1508	1508	1508	1508	0
220	20241011	164200	22619416	1508	1508	1508	1508	0
221	20241011	164100	22619416	1508	1508	1508	1508	0
222	20241011	164000	22619416	1508	1508	1508	1508	0
223	20241011	163900	22619416	1508	1508	1508	1508	0
224	20241011	163800	22619416	1508	1508	1508	1508	0
225	20241011	163700	22619416	1508	1508	1508	1508	0
226	20241011	163600	22619416	1508	1508	1508	1508	0
227	20241011	163500	22619416	1508	1508	1508	1508	0
228	20241011	163400	22619416	1508	1508	1508	1508	0
229	20241011	163300	22619416	1508	1508	1508	1508	0
230	20241011	163200	22619416	1508	1508	1508	1508	0
231	20241011	163100	22619416	1508	1508	1508	1508	0
232	20241011	163000	22619416	1508	1508	1508	1508	0
233	20241011	162900	22619416	1508	1508	1508	1508	0
234	20241011	162800	22619416	1508	1508	1508	1508	0
235	20241011	162700	22619416	1508	1508	1508	1508	0
236	20241011	162600	22619416	1508	1508	1508	1508	0
237	20241011	162500	22619416	1508	1508	1508	1508	0
238	20241011	162400	22619416	1508	1508	1508	1508	0
239	20241011	162300	22619416	1508	1508	1508	1508	0
240	20241011	162200	22619416	1508	1508	1508	1508	0
241	20241011	162100	22619416	1508	1508	1508	1508	0
242	20241011	162000	22619416	1508	1508	1508	1508	124
243	20241011	161900	22619416	1508	1508	1508	1508	0
244	20241011	161800	22619416	1508	1508	1508	1508	0
245	20241011	161700	22619416	1508	1508	1508	1508	0
246	20241011	161600	22619416	1508	1508	1508	1508	0
247	20241011	161500	22619416	1508	1508	1508	1508	0
248	20241011	161400	22619416	1508	1508	1508	1508	0
249	20241011	161300	22619416	1508	1508	1508	1508	0
250	20241011	161200	22619416	1508	1508	1508	1508	0
251	20241011	161100	22619416	1508	1508	1508	1508	0
252	20241011	161000	22619416	1508	1508	1508	1508	0
253	20241011	160900	22619416	1508	1508	1508	1508	0
254	20241011	160800	22619416	1508	1508	1508	1508	0
255	20241011	160700	22619416	1508	1508	1508	1508	0
256	20241011	160600	22619416	1508	1508	1508	1508	0
257	20241011	160500	22619416	1508	1508	1508	1508	0
258	20241011	160400	22619416	1508	1508	1508	1508	0
259	20241011	160300	22619416	1508	1508	1508	1508	0
260	20241011	160200	22619416	1508	1508	1508	1508	0
261	20241011	160100	22619416	1508	1508	1508	1508	0
262	20241011	160000	22619416	1508	1508	1508	1508	0
263	20241011	155900	22619416	1508	1508	1508	1508	0
264	20241011	155800	22619416	1508	1508	1508	1508	0
265	20241011	155700	22619416	1508	1508	1508	1508	0
266	20241011	155600	22619416	1508	1508	1508	1508	0
267	20241011	155500	22619416	1508	1508	1508	1508	0
268	20241011	155400	22619416	1508	1508	1508	1508	0
269	20241011	155300	22619416	1508	1508	1508	1508	0
270	20241011	155200	22619416	1508	1508	1508	1508	0
271	20241011	155100	22619416	1508	1508	1508	1508	0
272	20241011	155000	22619416	1508	1508	1508	1508	124
273	20241011	154900	22619416	1508	1508	1508	1508	0
274	20241011	154800	22619416	1508	1508	1508	1508	0
275	20241011	154700	22619416	1508	1508	1508	1508	0
276	20241011	154600	22619416	1508	1508	1508	1508	0
277	20241011	154500	22619416	1508	1508	1508	1508	0
278	20241011	154400	22619416	1508	1508	1508	1508	0
279	20241011	154300	22619416	1508	1508	1508	1508	0
280	20241011	154200	22619416	1508	1508	1508	1508	0
281	20241011	154100	22619416	1508	1508	1508	1508	0
282	20241011	154000	22619416	1508	1508	1508	1508	0
283	20241011	153900	22619416	1508	1508	1508	1508	0
284	20241011	153800	22619416	1508	1508	1508	1508	0
285	20241011	153700	22619416	1508	1508	1508	1508	0
286	20241011	153600	22619416	1508	1508	1508	1508	0
287	20241011	153500	22619416	1508	1508	1508	1508	0
288	20241011	153400	22619416	1508	1508	1508	1508	0
289	20241011	153300	22619416	1508	1508	1508	1508	0
290	20241011	153200	22619416	1508	1508	1508	1508	0
291	20241011	153100	22619416	1508	1508	1508	1508	0
292	20241011	153000	22619416	1508	1508	1508	1508	124
293	20241011	152900	22432424	1508	1508	1508	1508	0
294	20241011	152800	22432424	1508	1508	1508	1508	0
295	20241011	152700	22432424	1508	1508	1508	1508	0
296	20241011	152600	22432424	1508	1508	1508	1508	0
297	20241011	152500	22432424	1508	1508	1508	1508	0
298	20241011	152400	22432424	1508	1508	1508	1508	0
299	20241011	152300	22432424	1508	1508	1508	1508	0
300	20241011	152200	22432424	1508	1508	1508	1508	0
301	20241011	152100	22432424	1508	1508	1508	1508	0
302	20241011	152000	22432424	1508	1508	1508	1508	0
303	20241011	151900	22432424	1508	1508	1508	1508	0
304	20241011	151800	22432424	1508	1508	1508	1508	0
305	20241011	151700	22432424	1508	1503	1508	1503	68
306	20241011	151600	22329895	1503	1503	1503	1503	0
307	20241011	151500	22329895	1503	1503	1503	1503	2
308	20241011	151400	22326889	1503	1503	1503	1503	2
309	20241011	151300	22323883	1502	1507	1508	1502	1503
310	20241011	151200	20063274	1507	1507	1507	1507	1
311	20241011	151100	20061767	1502	1502	1502	1502	0
312	20241011	151000	20061767	1502	1502	1502	1502	99
313	20241011	150900	19913069	1502	1503	1503	1502	1761
314	20241011	150800	17267184	1504	1504	1504	1504	0
315	20241011	150700	17267184	1504	1505	1507	1504	210
316	20241011	150600	16951214	1504	1504	1504	1504	0
317	20241011	150500	16951214	1504	1507	1507	1504	14
318	20241011	150400	16930119	1505	1505	1505	1505	0
319	20241011	150300	16930119	1505	1505	1505	1505	0
320	20241011	150200	16930119	1505	1505	1505	1505	1
321	20241011	150100	16928614	1505	1505	1505	1505	0
322	20241011	150000	16928614	1505	1505	1505	1505	2
323	20241011	145900	16925604	1507	1507	1507	1507	0
324	20241011	145800	16925604	1507	1507	1507	1507	0
325	20241011	145700	16925604	1507	1507	1507	1507	0
326	20241011	145600	16925604	1507	1507	1507	1507	2
327	20241011	145500	16922590	1503	1503	1503	1503	0
328	20241011	145400	16922590	1503	1503	1503	1503	0
329	20241011	145300	16922590	1503	1506	1506	1503	1000
330	20241011	145200	15419365	1506	1506	1506	1506	55
331	20241011	145100	15336535	1503	1504	1504	1503	342
332	20241011	145000	14822381	1508	1508	1508	1508	0
333	20241011	144900	14822381	1508	1508	1508	1508	0
334	20241011	144800	14822381	1508	1508	1508	1508	0
335	20241011	144700	14822381	1508	1508	1508	1508	0
336	20241011	144600	14822381	1508	1508	1508	1508	0
337	20241011	144500	14822381	1508	1508	1508	1508	0
338	20241011	144400	14822381	1508	1508	1508	1508	0
339	20241011	144300	14822381	1508	1508	1508	1508	0
340	20241011	144200	14822381	1508	1508	1508	1508	0
341	20241011	144100	14822381	1508	1508	1508	1508	0
342	20241011	144000	14822381	1508	1508	1508	1508	0
343	20241011	143900	14822381	1508	1508	1508	1508	0
344	20241011	143800	14822381	1508	1508	1508	1508	0
345	20241011	143700	14822381	1508	1508	1508	1508	0
346	20241011	143600	14822381	1508	1508	1508	1508	0
347	20241011	143500	14822381	1508	1508	1508	1508	0
348	20241011	143400	14822381	1508	1508	1508	1508	0
349	20241011	143300	14822381	1508	1508	1508	1508	0
350	20241011	143200	14822381	1508	1508	1508	1508	0
351	20241011	143100	14822381	1508	1508	1508	1508	0
352	20241011	143000	14822381	1508	1508	1508	1508	0
353	20241011	142900	14822381	1508	1508	1508	1508	0
354	20241011	142800	14822381	1508	1508	1508	1508	0
355	20241011	142700	14822381	1508	1508	1508	1508	0
356	20241011	142600	14822381	1508	1508	1508	1508	0
357	20241011	142500	14822381	1508	1505	1508	1505	385
358	20241011	142400	14242926	1505	1505	1505	1505	0
359	20241011	142300	14242926	1505	1505	1505	1505	0
360	20241011	142200	14242926	1505	1505	1505	1505	0
361	20241011	142100	14242926	1505	1506	1506	1505	100
362	20241011	142000	14092424	1505	1505	1505	1505	0
363	20241011	141900	14092424	1505	1505	1505	1505	0
364	20241011	141800	14092424	1505	1505	1505	1505	139
365	20241011	141700	13883229	1505	1505	1505	1505	0
366	20241011	141600	13883229	1505	1505	1505	1505	0
367	20241011	141500	13883229	1505	1505	1505	1505	0
368	20241011	141400	13883229	1505	1505	1505	1505	0
369	20241011	141300	13883229	1505	1505	1505	1505	0
370	20241011	141200	13883229	1505	1505	1505	1505	0
371	20241011	141100	13883229	1505	1505	1505	1505	0
372	20241011	141000	13883229	1505	1505	1505	1505	0
373	20241011	140900	13883229	1505	1505	1505	1505	0
374	20241011	140800	13883229	1505	1505	1505	1505	0
375	20241011	140700	13883229	1505	1505	1505	1505	0
376	20241011	140600	13883229	1505	1505	1505	1505	741
377	20241011	140500	12768024	1505	1505	1505	1505	77
378	20241011	140400	12652139	1505	1505	1505	1505	1182
379	20241011	140300	10873229	1509	1509	1509	1509	0
380	20241011	140200	10873229	1509	1509	1509	1509	0
381	20241011	140100	10873229	1509	1509	1509	1509	0
382	20241011	140000	10873229	1509	1509	1509	1509	0
383	20241011	135900	10873229	1509	1509	1509	1509	0
384	20241011	135800	10873229	1509	1509	1509	1509	0
385	20241011	135700	10873229	1509	1509	1509	1509	0
386	20241011	135600	10873229	1509	1509	1509	1509	0
387	20241011	135500	10873229	1509	1509	1509	1509	0
388	20241011	135400	10873229	1509	1509	1509	1509	0
389	20241011	135300	10873229	1509	1509	1509	1509	0
390	20241011	135200	10873229	1509	1508	1509	1508	30
391	20241011	135100	10827987	1508	1508	1508	1508	20
392	20241011	135000	10797827	1508	1508	1508	1508	0
393	20241011	134900	10797827	1508	1508	1508	1508	0
394	20241011	134800	10797827	1508	1508	1508	1508	0
395	20241011	134700	10797827	1508	1508	1508	1508	0
396	20241011	134600	10797827	1508	1508	1508	1508	0
397	20241011	134500	10797827	1508	1508	1508	1508	0
398	20241011	134400	10797827	1508	1508	1508	1508	1
399	20241011	134300	10796319	1504	1504	1504	1504	0
400	20241011	134200	10796319	1504	1504	1504	1504	0
401	20241011	134100	10796319	1504	1504	1504	1504	0
402	20241011	134000	10796319	1504	1504	1504	1504	0
403	20241011	133900	10796319	1504	1504	1504	1504	0
404	20241011	133800	10796319	1504	1504	1504	1504	0
405	20241011	133700	10796319	1504	1504	1504	1504	0
406	20241011	133600	10796319	1504	1504	1504	1504	0
407	20241011	133500	10796319	1504	1504	1504	1504	0
408	20241011	133400	10796319	1504	1504	1504	1504	0
409	20241011	133300	10796319	1504	1504	1504	1504	0
410	20241011	133200	10796319	1504	1504	1504	1504	0
411	20241011	133100	10796319	1504	1504	1504	1504	0
412	20241011	133000	10796319	1504	1504	1504	1504	304
413	20241011	132900	10339103	1504	1504	1504	1504	0
414	20241011	132800	10339103	1504	1504	1504	1504	103
415	20241011	132700	10184191	1505	1505	1505	1505	0
416	20241011	132600	10184191	1505	1505	1505	1505	0
417	20241011	132500	10184191	1505	1505	1505	1505	357
418	20241011	132400	9646906	1505	1505	1505	1505	0
419	20241011	132300	9646906	1505	1505	1505	1505	0
420	20241011	132200	9646906	1505	1505	1505	1505	0
421	20241011	132100	9646906	1505	1506	1506	1505	387
422	20241011	132000	9064366	1507	1507	1507	1507	0
423	20241011	131900	9064366	1507	1507	1507	1507	125
424	20241011	131800	8875991	1508	1508	1508	1508	0
425	20241011	131700	8875991	1508	1508	1508	1508	0
426	20241011	131600	8875991	1508	1508	1508	1508	0
427	20241011	131500	8875991	1508	1508	1508	1508	0
428	20241011	131400	8875991	1508	1508	1508	1508	0
429	20241011	131300	8875991	1508	1508	1508	1508	0
430	20241011	131200	8875991	1508	1508	1508	1508	0
431	20241011	131100	8875991	1508	1508	1508	1508	0
432	20241011	131000	8875991	1508	1508	1508	1508	0
433	20241011	130900	8875991	1508	1508	1508	1508	0
434	20241011	130800	8875991	1508	1508	1508	1508	0
435	20241011	130700	8875991	1508	1508	1508	1508	0
436	20241011	130600	8875991	1508	1508	1508	1508	0
437	20241011	130500	8875991	1508	1508	1508	1508	0
438	20241011	130400	8875991	1508	1508	1508	1508	200
439	20241011	130300	8574391	1509	1509	1509	1509	0
440	20241011	130200	8574391	1509	1509	1509	1509	0
441	20241011	130100	8574391	1509	1509	1509	1509	0
442	20241011	130000	8574391	1509	1509	1509	1509	0
443	20241011	125900	8574391	1509	1509	1509	1509	14
444	20241011	125800	8553265	1508	1508	1508	1508	0
445	20241011	125700	8553265	1508	1508	1508	1508	0
446	20241011	125600	8553265	1508	1508	1508	1508	1
447	20241011	125500	8551757	1508	1508	1508	1508	19
448	20241011	125400	8523105	1507	1507	1507	1507	0
449	20241011	125300	8523105	1507	1507	1507	1507	0
450	20241011	125200	8523105	1507	1507	1507	1507	0
451	20241011	125100	8523105	1507	1507	1507	1507	0
452	20241011	125000	8523105	1507	1507	1507	1507	0
453	20241011	124900	8523105	1507	1507	1507	1507	0
454	20241011	124800	8523105	1507	1507	1507	1507	0
455	20241011	124700	8523105	1507	1507	1507	1507	0
456	20241011	124600	8523105	1507	1507	1507	1507	0
457	20241011	124500	8523105	1507	1507	1507	1507	100
458	20241011	124400	8372405	1510	1510	1510	1510	0
459	20241011	124300	8372405	1510	1510	1510	1510	0
460	20241011	124200	8372405	1510	1510	1510	1510	0
461	20241011	124100	8372405	1510	1510	1510	1510	0
462	20241011	124000	8372405	1510	1510	1510	1510	0
463	20241011	123900	8372405	1510	1510	1510	1510	0
464	20241011	123800	8372405	1510	1510	1510	1510	0
465	20241011	123700	8372405	1510	1510	1510	1510	0
466	20241011	123600	8372405	1510	1510	1510	1510	0
467	20241011	123500	8372405	1510	1510	1510	1510	0
468	20241011	123400	8372405	1510	1510	1510	1510	0
469	20241011	123300	8372405	1510	1510	1510	1510	10
470	20241011	123200	8357305	1510	1510	1510	1510	0
471	20241011	123100	8357305	1510	1510	1510	1510	0
472	20241011	123000	8357305	1510	1510	1510	1510	0
473	20241011	122900	8357305	1510	1510	1510	1510	0
474	20241011	122800	8357305	1510	1510	1510	1510	0
475	20241011	122700	8357305	1510	1510	1510	1510	0
476	20241011	122600	8357305	1510	1510	1510	1510	0
477	20241011	122500	8357305	1510	1510	1510	1510	1
478	20241011	122400	8355795	1507	1507	1507	1507	0
479	20241011	122300	8355795	1507	1507	1507	1507	0
480	20241011	122200	8355795	1507	1507	1507	1507	0
481	20241011	122100	8355795	1507	1507	1507	1507	0
482	20241011	122000	8355795	1507	1507	1507	1507	0
483	20241011	121900	8355795	1507	1507	1507	1507	0
484	20241011	121800	8355795	1507	1507	1507	1507	0
485	20241011	121700	8355795	1507	1507	1507	1507	0
486	20241011	121600	8355795	1507	1507	1507	1507	0
487	20241011	121500	8355795	1507	1507	1507	1507	0
488	20241011	121400	8355795	1507	1507	1507	1507	0
489	20241011	121300	8355795	1507	1507	1507	1507	0
490	20241011	121200	8355795	1507	1507	1507	1507	2
491	20241011	121100	8352781	1507	1507	1507	1507	0
492	20241011	121000	8352781	1507	1507	1507	1507	0
493	20241011	120900	8352781	1507	1507	1507	1507	0
494	20241011	120800	8352781	1507	1507	1507	1507	10
495	20241011	120700	8337711	1510	1510	1510	1510	10
496	20241011	120600	8322611	1506	1506	1506	1506	0
497	20241011	120500	8322611	1506	1506	1506	1506	0
498	20241011	120400	8322611	1506	1506	1506	1506	0
499	20241011	120300	8322611	1506	1506	1506	1506	0
500	20241011	120200	8322611	1506	1506	1506	1506	0
501	20241011	120100	8322611	1506	1506	1506	1506	0
502	20241011	120000	8322611	1506	1506	1506	1506	0
503	20241011	115900	8322611	1506	1506	1506	1506	0
504	20241011	115800	8322611	1506	1507	1507	1506	540
505	20241011	115700	7509338	1510	1510	1510	1510	0
506	20241011	115600	7509338	1510	1510	1510	1510	0
507	20241011	115500	7509338	1510	1510	1510	1510	0
508	20241011	115400	7509338	1510	1510	1510	1510	0
509	20241011	115300	7509338	1510	1510	1510	1510	1
510	20241011	115200	7507828	1510	1510	1510	1510	0
511	20241011	115100	7507828	1510	1510	1510	1510	0
512	20241011	115000	7507828	1510	1510	1510	1510	0
513	20241011	114900	7507828	1510	1510	1510	1510	0
514	20241011	114800	7507828	1510	1510	1510	1510	0
515	20241011	114700	7507828	1510	1510	1510	1510	0
516	20241011	114600	7507828	1510	1510	1510	1510	0
517	20241011	114500	7507828	1510	1510	1510	1510	0
518	20241011	114400	7507828	1510	1510	1510	1510	0
519	20241011	114300	7507828	1510	1510	1510	1510	0
520	20241011	114200	7507828	1510	1510	1510	1510	0
521	20241011	114100	7507828	1510	1510	1510	1510	0
522	20241011	114000	7507828	1510	1510	1510	1510	0
523	20241011	113900	7507828	1510	1510	1510	1510	0
524	20241011	113800	7507828	1510	1510	1510	1510	0
525	20241011	113700	7507828	1510	1510	1510	1510	0
526	20241011	113600	7507828	1510	1510	1510	1510	0
527	20241011	113500	7507828	1510	1510	1510	1510	51
528	20241011	113400	7430818	1506	1506	1506	1506	0
529	20241011	113300	7430818	1506	1506	1506	1506	0
530	20241011	113200	7430818	1506	1508	1508	1506	16
531	20241011	113100	7406720	1510	1510	1510	1510	0
532	20241011	113000	7406720	1510	1510	1510	1510	0
533	20241011	112900	7406720	1510	1510	1510	1510	0
534	20241011	112800	7406720	1510	1510	1510	1510	0
535	20241011	112700	7406720	1510	1510	1510	1510	0
536	20241011	112600	7406720	1510	1510	1510	1510	0
537	20241011	112500	7406720	1510	1510	1510	1510	0
538	20241011	112400	7406720	1510	1510	1510	1510	0
539	20241011	112300	7406720	1510	1510	1510	1510	11
540	20241011	112200	7390110	1506	1506	1506	1506	0
541	20241011	112100	7390110	1506	1506	1506	1506	0
542	20241011	112000	7390110	1506	1506	1506	1506	516
543	20241011	111900	6613014	1506	1507	1507	1506	550
544	20241011	111800	5784214	1507	1507	1507	1507	1
545	20241011	111700	5782707	1508	1508	1508	1508	0
546	20241011	111600	5782707	1508	1508	1508	1508	0
547	20241011	111500	5782707	1508	1508	1508	1508	0
548	20241011	111400	5782707	1508	1508	1508	1508	10
549	20241011	111300	5767627	1506	1506	1506	1506	0
550	20241011	111200	5767627	1506	1506	1506	1506	0
551	20241011	111100	5767627	1506	1506	1506	1506	1
552	20241011	111000	5766121	1514	1514	1514	1514	0
553	20241011	110900	5766121	1514	1514	1514	1514	0
554	20241011	110800	5766121	1514	1514	1514	1514	0
555	20241011	110700	5766121	1514	1514	1514	1514	0
556	20241011	110600	5766121	1514	1514	1514	1514	1
557	20241011	110500	5764607	1512	1512	1512	1512	0
558	20241011	110400	5764607	1512	1512	1512	1512	1
559	20241011	110300	5763095	1514	1514	1514	1514	0
560	20241011	110200	5763095	1514	1514	1514	1514	1
561	20241011	110100	5761581	1505	1505	1505	1505	0
562	20241011	110000	5761581	1505	1505	1505	1505	0
563	20241011	105900	5761581	1505	1505	1505	1505	0
564	20241011	105800	5761581	1505	1505	1505	1505	0
565	20241011	105700	5761581	1505	1505	1505	1505	0
566	20241011	105600	5761581	1505	1505	1505	1505	0
567	20241011	105500	5761581	1505	1505	1505	1505	1
568	20241011	105400	5760076	1512	1512	1512	1512	0
569	20241011	105300	5760076	1512	1512	1512	1512	2
570	20241011	105200	5757052	1514	1514	1514	1514	0
571	20241011	105100	5757052	1514	1514	1514	1514	1
572	20241011	105000	5755538	1514	1514	1514	1514	10
573	20241011	104900	5740398	1505	1505	1505	1505	0
574	20241011	104800	5740398	1505	1505	1505	1505	0
575	20241011	104700	5740398	1505	1505	1505	1505	0
576	20241011	104600	5740398	1505	1505	1505	1505	0
577	20241011	104500	5740398	1505	1505	1505	1505	0
578	20241011	104400	5740398	1505	1505	1505	1505	0
579	20241011	104300	5740398	1505	1505	1505	1505	0
580	20241011	104200	5740398	1505	1505	1505	1505	0
581	20241011	104100	5740398	1505	1505	1505	1505	0
582	20241011	104000	5740398	1505	1505	1505	1505	0
583	20241011	103900	5740398	1505	1505	1505	1505	0
584	20241011	103800	5740398	1505	1505	1505	1505	0
585	20241011	103700	5740398	1505	1505	1505	1505	0
586	20241011	103600	5740398	1505	1505	1505	1505	61
587	20241011	103500	5648593	1505	1505	1505	1505	0
588	20241011	103400	5648593	1505	1506	1506	1505	110
589	20241011	103300	5483042	1505	1505	1505	1505	0
590	20241011	103200	5483042	1505	1505	1505	1505	0
591	20241011	103100	5483042	1505	1505	1505	1505	0
592	20241011	103000	5483042	1505	1505	1505	1505	0
593	20241011	102900	5483042	1505	1505	1505	1505	0
594	20241011	102800	5483042	1505	1505	1505	1505	0
595	20241011	102700	5483042	1505	1505	1505	1505	0
596	20241011	102600	5483042	1505	1505	1505	1505	2
597	20241011	102500	5480032	1505	1505	1505	1505	2
598	20241011	102400	5477022	1504	1504	1504	1504	0
599	20241011	102300	5477022	1504	1504	1504	1504	0
600	20241011	102200	5477022	1504	1504	1504	1504	0
601	20241011	102100	5477022	1504	1504	1504	1504	0
602	20241011	102000	5477022	1504	1504	1504	1504	0
603	20241011	101900	5477022	1504	1504	1504	1504	0
604	20241011	101800	5477022	1504	1504	1504	1504	0
605	20241011	101700	5477022	1504	1504	1504	1504	0
606	20241011	101600	5477022	1504	1505	1505	1504	270
607	20241011	101500	5070894	1504	1504	1504	1504	0
608	20241011	101400	5070894	1504	1504	1504	1504	0
609	20241011	101300	5070894	1504	1504	1504	1504	0
610	20241011	101200	5070894	1504	1504	1504	1504	0
611	20241011	101100	5070894	1504	1504	1504	1504	0
612	20241011	101000	5070894	1504	1504	1504	1504	0
613	20241011	100900	5070894	1504	1504	1504	1504	0
614	20241011	100800	5070894	1504	1504	1504	1504	0
615	20241011	100700	5070894	1504	1504	1504	1504	0
616	20241011	100600	5070894	1504	1504	1504	1504	0
617	20241011	100500	5070894	1504	1504	1504	1504	0
618	20241011	100400	5070894	1504	1504	1504	1504	0
619	20241011	100300	5070894	1504	1504	1504	1504	0
620	20241011	100200	5070894	1504	1504	1504	1504	0
621	20241011	100100	5070894	1504	1504	1504	1504	0
622	20241011	100000	5070894	1504	1504	1504	1504	12
623	20241011	095900	5052846	1503	1503	1503	1503	0
624	20241011	095800	5052846	1503	1503	1503	1503	0
625	20241011	095700	5052846	1503	1503	1503	1503	0
626	20241011	095600	5052846	1503	1503	1503	1503	0
627	20241011	095500	5052846	1503	1503	1503	1503	0
628	20241011	095400	5052846	1503	1503	1503	1503	0
629	20241011	095300	5052846	1503	1503	1503	1503	0
630	20241011	095200	5052846	1503	1503	1503	1503	0
631	20241011	095100	5052846	1503	1503	1503	1503	0
632	20241011	095000	5052846	1503	1503	1503	1503	0
633	20241011	094900	5052846	1503	1503	1503	1503	0
634	20241011	094800	5052846	1503	1503	1503	1503	0
635	20241011	094700	5052846	1503	1503	1503	1503	8
636	20241011	094600	5040822	1513	1513	1513	1513	0
637	20241011	094500	5040822	1513	1513	1513	1513	0
638	20241011	094400	5040822	1513	1503	1513	1503	278
639	20241011	094300	4622968	1514	1514	1514	1514	0
640	20241011	094200	4622968	1514	1514	1514	1514	11
641	20241011	094100	4606314	1515	1515	1515	1515	0
642	20241011	094000	4606314	1515	1515	1515	1515	0
643	20241011	093900	4606314	1515	1515	1515	1515	0
644	20241011	093800	4606314	1515	1515	1515	1515	0
645	20241011	093700	4606314	1515	1515	1515	1515	0
646	20241011	093600	4606314	1515	1515	1515	1515	0
647	20241011	093500	4606314	1515	1515	1515	1515	1
648	20241011	093400	4604799	1515	1515	1515	1515	0
649	20241011	093300	4604799	1515	1515	1515	1515	0
650	20241011	093200	4604799	1515	1515	1515	1515	0
651	20241011	093100	4604799	1515	1515	1515	1515	0
652	20241011	093000	4604799	1515	1515	1515	1515	0
653	20241011	092900	4604799	1515	1515	1515	1515	0
654	20241011	092800	4604799	1515	1515	1515	1515	0
655	20241011	092700	4604799	1515	1515	1515	1515	0
656	20241011	092600	4604799	1515	1515	1515	1515	1
657	20241011	092500	4603284	1515	1515	1515	1515	0
658	20241011	092400	4603284	1515	1515	1515	1515	0
659	20241011	092300	4603284	1515	1515	1515	1515	0
660	20241011	092200	4603284	1515	1515	1515	1515	10
661	20241011	092100	4588134	1515	1515	1515	1515	0
662	20241011	092000	4588134	1515	1515	1515	1515	0
663	20241011	091900	4588134	1515	1515	1515	1515	1
664	20241011	091800	4586619	1500	1510	1510	1500	2000
665	20241011	091700	1576440	1510	1510	1510	1510	0
666	20241011	091600	1576440	1510	1510	1510	1510	500
667	20241011	091500	821440	1510	1510	1510	1510	0
668	20241011	091400	821440	1510	1510	1510	1510	0
669	20241011	091300	821440	1510	1510	1510	1510	0
670	20241011	091200	821440	1510	1510	1510	1510	0
671	20241011	091100	821440	1510	1510	1510	1510	400
672	20241011	091000	217440	1510	1510	1510	1510	2
673	20241011	090900	214420	1510	1510	1510	1510	0
674	20241011	090800	214420	1510	1510	1510	1510	0
675	20241011	090700	214420	1510	1510	1510	1510	5
676	20241011	090600	206870	1510	1510	1510	1510	0
677	20241011	090500	206870	1510	1510	1510	1510	0
678	20241011	090400	206870	1510	1510	1510	1510	130
679	20241011	090300	10570	1510	1510	1510	1510	0
680	20241011	090200	10570	1510	1510	1510	1510	0
681	20241011	090100	10570	1510	1510	1510	1510	0
682	20241011	090000	10570	1510	1510	1510	1510	7