KissMeData/038540/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192400	162028943	1651	1651	1651	1651	517
3	20241011	192300	162028943	1651	1651	1651	1651	0
4	20241011	192200	162028943	1651	1651	1651	1651	0
5	20241011	192100	162028943	1651	1651	1651	1651	0
6	20241011	192000	162028943	1651	1651	1651	1651	0
7	20241011	191900	162028943	1651	1651	1651	1651	0
8	20241011	191800	162028943	1651	1651	1651	1651	0
9	20241011	191700	162028943	1651	1651	1651	1651	0
10	20241011	191600	162028943	1651	1651	1651	1651	0
11	20241011	191500	162028943	1651	1651	1651	1651	0
12	20241011	191400	162028943	1651	1651	1651	1651	0
13	20241011	191300	162028943	1651	1651	1651	1651	0
14	20241011	191200	162028943	1651	1651	1651	1651	0
15	20241011	191100	162028943	1651	1651	1651	1651	0
16	20241011	191000	162028943	1651	1651	1651	1651	0
17	20241011	190900	162028943	1651	1651	1651	1651	0
18	20241011	190800	162028943	1651	1651	1651	1651	0
19	20241011	190700	162028943	1651	1651	1651	1651	0
20	20241011	190600	162028943	1651	1651	1651	1651	0
21	20241011	190500	162028943	1651	1651	1651	1651	0
22	20241011	190400	162028943	1651	1651	1651	1651	0
23	20241011	190300	162028943	1651	1651	1651	1651	0
24	20241011	190200	162028943	1651	1651	1651	1651	0
25	20241011	190100	162028943	1651	1651	1651	1651	0
26	20241011	190000	162028943	1651	1651	1651	1651	0
27	20241011	185900	162028943	1651	1651	1651	1651	0
28	20241011	185800	162028943	1651	1651	1651	1651	0
29	20241011	185700	162028943	1651	1651	1651	1651	0
30	20241011	185600	162028943	1651	1651	1651	1651	0
31	20241011	185500	162028943	1651	1651	1651	1651	0
32	20241011	185400	162028943	1651	1651	1651	1651	517
33	20241011	185300	162028943	1651	1651	1651	1651	0
34	20241011	185200	162028943	1651	1651	1651	1651	0
35	20241011	185100	162028943	1651	1651	1651	1651	0
36	20241011	185000	162028943	1651	1651	1651	1651	0
37	20241011	184900	162028943	1651	1651	1651	1651	0
38	20241011	184800	162028943	1651	1651	1651	1651	0
39	20241011	184700	162028943	1651	1651	1651	1651	0
40	20241011	184600	162028943	1651	1651	1651	1651	0
41	20241011	184500	162028943	1651	1651	1651	1651	0
42	20241011	184400	162028943	1651	1651	1651	1651	0
43	20241011	184300	162028943	1651	1651	1651	1651	0
44	20241011	184200	162028943	1651	1651	1651	1651	0
45	20241011	184100	162028943	1651	1651	1651	1651	0
46	20241011	184000	162028943	1651	1651	1651	1651	0
47	20241011	183900	162028943	1651	1651	1651	1651	0
48	20241011	183800	162028943	1651	1651	1651	1651	0
49	20241011	183700	162028943	1651	1651	1651	1651	0
50	20241011	183600	162028943	1651	1651	1651	1651	0
51	20241011	183500	162028943	1651	1651	1651	1651	0
52	20241011	183400	162028943	1651	1651	1651	1651	0
53	20241011	183300	162028943	1651	1651	1651	1651	0
54	20241011	183200	162028943	1651	1651	1651	1651	0
55	20241011	183100	162028943	1651	1651	1651	1651	0
56	20241011	183000	162028943	1651	1651	1651	1651	0
57	20241011	182900	162028943	1651	1651	1651	1651	0
58	20241011	182800	162028943	1651	1651	1651	1651	0
59	20241011	182700	162028943	1651	1651	1651	1651	0
60	20241011	182600	162028943	1651	1651	1651	1651	0
61	20241011	182500	162028943	1651	1651	1651	1651	0
62	20241011	182400	162028943	1651	1651	1651	1651	517
63	20241011	182300	162028943	1651	1651	1651	1651	0
64	20241011	182200	162028943	1651	1651	1651	1651	0
65	20241011	182100	162028943	1651	1651	1651	1651	0
66	20241011	182000	162028943	1651	1651	1651	1651	0
67	20241011	181900	162028943	1651	1651	1651	1651	0
68	20241011	181800	162028943	1651	1651	1651	1651	0
69	20241011	181700	162028943	1651	1651	1651	1651	0
70	20241011	181600	162028943	1651	1651	1651	1651	0
71	20241011	181500	162028943	1651	1651	1651	1651	0
72	20241011	181400	162028943	1651	1651	1651	1651	0
73	20241011	181300	162028943	1651	1651	1651	1651	0
74	20241011	181200	162028943	1651	1651	1651	1651	0
75	20241011	181100	162028943	1651	1651	1651	1651	0
76	20241011	181000	162028943	1651	1651	1651	1651	0
77	20241011	180900	162028943	1651	1651	1651	1651	0
78	20241011	180800	162028943	1651	1651	1651	1651	0
79	20241011	180700	162028943	1651	1651	1651	1651	0
80	20241011	180600	162028943	1651	1651	1651	1651	0
81	20241011	180500	162028943	1651	1651	1651	1651	0
82	20241011	180400	162028943	1651	1651	1651	1651	0
83	20241011	180300	162028943	1651	1651	1651	1651	0
84	20241011	180200	162028943	1651	1651	1651	1651	0
85	20241011	180100	162028943	1651	1651	1651	1651	0
86	20241011	180000	162028943	1651	1651	1651	1651	0
87	20241011	175900	162028943	1651	1651	1651	1651	0
88	20241011	175800	162028943	1651	1651	1651	1651	0
89	20241011	175700	162028943	1651	1651	1651	1651	0
90	20241011	175600	162028943	1651	1651	1651	1651	0
91	20241011	175500	162028943	1651	1651	1651	1651	0
92	20241011	175400	162028943	1651	1651	1651	1651	517
93	20241011	175300	162028943	1651	1651	1651	1651	0
94	20241011	175200	162028943	1651	1651	1651	1651	0
95	20241011	175100	162028943	1651	1651	1651	1651	0
96	20241011	175000	162028943	1651	1651	1651	1651	0
97	20241011	174900	162028943	1651	1651	1651	1651	0
98	20241011	174800	162028943	1651	1651	1651	1651	0
99	20241011	174700	162028943	1651	1651	1651	1651	0
100	20241011	174600	162028943	1651	1651	1651	1651	0
101	20241011	174500	162028943	1651	1651	1651	1651	0
102	20241011	174400	162028943	1651	1651	1651	1651	0
103	20241011	174300	162028943	1651	1651	1651	1651	0
104	20241011	174200	162028943	1651	1651	1651	1651	0
105	20241011	174100	162028943	1651	1651	1651	1651	0
106	20241011	174000	162028943	1651	1651	1651	1651	0
107	20241011	173900	162028943	1651	1651	1651	1651	0
108	20241011	173800	162028943	1651	1651	1651	1651	0
109	20241011	173700	162028943	1651	1651	1651	1651	0
110	20241011	173600	162028943	1651	1651	1651	1651	0
111	20241011	173500	162028943	1651	1651	1651	1651	0
112	20241011	173400	162028943	1651	1651	1651	1651	0
113	20241011	173300	162028943	1651	1651	1651	1651	0
114	20241011	173200	162028943	1651	1651	1651	1651	0
115	20241011	173100	162028943	1651	1651	1651	1651	0
116	20241011	173000	162028943	1651	1651	1651	1651	0
117	20241011	172900	162028943	1651	1651	1651	1651	0
118	20241011	172800	162028943	1651	1651	1651	1651	0
119	20241011	172700	162028943	1651	1651	1651	1651	0
120	20241011	172600	162028943	1651	1651	1651	1651	0
121	20241011	172500	162028943	1651	1651	1651	1651	0
122	20241011	172400	162028943	1651	1651	1651	1651	517
123	20241011	172300	162028943	1651	1651	1651	1651	0
124	20241011	172200	162028943	1651	1651	1651	1651	0
125	20241011	172100	162028943	1651	1651	1651	1651	0
126	20241011	172000	162028943	1651	1651	1651	1651	0
127	20241011	171900	162028943	1651	1651	1651	1651	0
128	20241011	171800	162028943	1651	1651	1651	1651	0
129	20241011	171700	162028943	1651	1651	1651	1651	0
130	20241011	171600	162028943	1651	1651	1651	1651	0
131	20241011	171500	162028943	1651	1651	1651	1651	0
132	20241011	171400	162028943	1651	1651	1651	1651	0
133	20241011	171300	162028943	1651	1651	1651	1651	0
134	20241011	171200	162028943	1651	1651	1651	1651	0
135	20241011	171100	162028943	1651	1651	1651	1651	0
136	20241011	171000	162028943	1651	1651	1651	1651	0
137	20241011	170900	162028943	1651	1651	1651	1651	0
138	20241011	170800	162028943	1651	1651	1651	1651	0
139	20241011	170700	162028943	1651	1651	1651	1651	0
140	20241011	170600	162028943	1651	1651	1651	1651	0
141	20241011	170500	162028943	1651	1651	1651	1651	0
142	20241011	170400	162028943	1651	1651	1651	1651	0
143	20241011	170300	162028943	1651	1651	1651	1651	0
144	20241011	170200	162028943	1651	1651	1651	1651	0
145	20241011	170100	162028943	1651	1651	1651	1651	0
146	20241011	170000	162028943	1651	1651	1651	1651	0
147	20241011	165900	162028943	1651	1651	1651	1651	0
148	20241011	165800	162028943	1651	1651	1651	1651	0
149	20241011	165700	162028943	1651	1651	1651	1651	0
150	20241011	165600	162028943	1651	1651	1651	1651	0
151	20241011	165500	162028943	1651	1651	1651	1651	0
152	20241011	165400	162028943	1651	1651	1651	1651	517
153	20241011	165300	162028943	1651	1651	1651	1651	0
154	20241011	165200	162028943	1651	1651	1651	1651	0
155	20241011	165100	162028943	1651	1651	1651	1651	0
156	20241011	165000	162028943	1651	1651	1651	1651	0
157	20241011	164900	162028943	1651	1651	1651	1651	0
158	20241011	164800	162028943	1651	1651	1651	1651	0
159	20241011	164700	162028943	1651	1651	1651	1651	0
160	20241011	164600	162028943	1651	1651	1651	1651	0
161	20241011	164500	162028943	1651	1651	1651	1651	0
162	20241011	164400	162028943	1651	1651	1651	1651	0
163	20241011	164300	162028943	1651	1651	1651	1651	0
164	20241011	164200	162028943	1651	1651	1651	1651	0
165	20241011	164100	162028943	1651	1651	1651	1651	0
166	20241011	164000	162028943	1651	1651	1651	1651	0
167	20241011	163900	162028943	1651	1651	1651	1651	0
168	20241011	163800	162028943	1651	1651	1651	1651	0
169	20241011	163700	162028943	1651	1651	1651	1651	0
170	20241011	163600	162028943	1651	1651	1651	1651	0
171	20241011	163500	162028943	1651	1651	1651	1651	0
172	20241011	163400	162028943	1651	1651	1651	1651	0
173	20241011	163300	162028943	1651	1651	1651	1651	0
174	20241011	163200	162028943	1651	1651	1651	1651	0
175	20241011	163100	162028943	1651	1651	1651	1651	0
176	20241011	163000	162028943	1651	1651	1651	1651	0
177	20241011	162900	162028943	1651	1651	1651	1651	0
178	20241011	162800	162028943	1651	1651	1651	1651	0
179	20241011	162700	162028943	1651	1651	1651	1651	0
180	20241011	162600	162028943	1651	1651	1651	1651	0
181	20241011	162500	162028943	1651	1651	1651	1651	0
182	20241011	162400	162028943	1651	1651	1651	1651	517
183	20241011	162300	162028943	1651	1651	1651	1651	0
184	20241011	162200	162028943	1651	1651	1651	1651	0
185	20241011	162100	162028943	1651	1651	1651	1651	0
186	20241011	162000	162028943	1651	1651	1651	1651	0
187	20241011	161900	162028943	1651	1651	1651	1651	0
188	20241011	161800	162028943	1651	1651	1651	1651	0
189	20241011	161700	162028943	1651	1651	1651	1651	0
190	20241011	161600	162028943	1651	1651	1651	1651	0
191	20241011	161500	162028943	1651	1651	1651	1651	0
192	20241011	161400	162028943	1651	1651	1651	1651	0
193	20241011	161300	162028943	1651	1651	1651	1651	0
194	20241011	161200	162028943	1651	1651	1651	1651	0
195	20241011	161100	162028943	1651	1651	1651	1651	0
196	20241011	161000	162028943	1651	1651	1651	1651	0
197	20241011	160900	162028943	1651	1651	1651	1651	0
198	20241011	160800	162028943	1651	1651	1651	1651	0
199	20241011	160700	162028943	1651	1651	1651	1651	0
200	20241011	160600	162028943	1651	1651	1651	1651	0
201	20241011	160500	162028943	1651	1651	1651	1651	0
202	20241011	160400	162028943	1651	1651	1651	1651	0
203	20241011	160300	162028943	1651	1651	1651	1651	0
204	20241011	160200	162028943	1651	1651	1651	1651	0
205	20241011	160100	162028943	1651	1651	1651	1651	0
206	20241011	160000	162028943	1651	1651	1651	1651	0
207	20241011	155900	162028943	1651	1651	1651	1651	0
208	20241011	155800	162028943	1651	1651	1651	1651	0
209	20241011	155700	162028943	1651	1651	1651	1651	0
210	20241011	155600	162028943	1651	1651	1651	1651	0
211	20241011	155500	162028943	1651	1651	1651	1651	0
212	20241011	155400	162028943	1651	1651	1651	1651	517
213	20241011	155300	162028943	1651	1651	1651	1651	0
214	20241011	155200	162028943	1651	1651	1651	1651	0
215	20241011	155100	162028943	1651	1651	1651	1651	0
216	20241011	155000	162028943	1651	1651	1651	1651	0
217	20241011	154900	162028943	1651	1651	1651	1651	0
218	20241011	154800	162028943	1651	1651	1651	1651	0
219	20241011	154700	162028943	1651	1651	1651	1651	0
220	20241011	154600	162028943	1651	1651	1651	1651	0
221	20241011	154500	162028943	1651	1651	1651	1651	0
222	20241011	154400	162028943	1651	1651	1651	1651	0
223	20241011	154300	162028943	1651	1651	1651	1651	0
224	20241011	154200	162028943	1651	1651	1651	1651	0
225	20241011	154100	162028943	1651	1651	1651	1651	0
226	20241011	154000	162028943	1651	1651	1651	1651	0
227	20241011	153900	162028943	1651	1651	1651	1651	0
228	20241011	153800	162028943	1651	1651	1651	1651	0
229	20241011	153700	162028943	1651	1651	1651	1651	0
230	20241011	153600	162028943	1651	1651	1651	1651	0
231	20241011	153500	162028943	1651	1651	1651	1651	0
232	20241011	153400	162028943	1651	1651	1651	1651	0
233	20241011	153300	162028943	1651	1651	1651	1651	0
234	20241011	153200	162028943	1651	1651	1651	1651	0
235	20241011	153100	162028943	1651	1651	1651	1651	0
236	20241011	153000	162028943	1651	1651	1651	1651	517
237	20241011	152900	161175376	1651	1651	1651	1651	0
238	20241011	152800	161175376	1651	1651	1651	1651	0
239	20241011	152700	161175376	1651	1651	1651	1651	0
240	20241011	152600	161175376	1651	1651	1651	1651	0
241	20241011	152500	161175376	1651	1651	1651	1651	0
242	20241011	152400	161175376	1651	1651	1651	1651	0
243	20241011	152300	161175376	1651	1651	1651	1651	0
244	20241011	152200	161175376	1651	1651	1651	1651	0
245	20241011	152100	161175376	1651	1651	1651	1651	0
246	20241011	152000	161175376	1651	1651	1651	1651	0
247	20241011	151900	161175376	1651	1652	1656	1651	1537
248	20241011	151800	158635932	1652	1654	1656	1652	1515
249	20241011	151700	156129166	1654	1654	1654	1654	360
250	20241011	151600	155533726	1654	1654	1654	1654	357
251	20241011	151500	154943248	1654	1653	1654	1653	1083
252	20241011	151400	153152929	1652	1652	1652	1652	1
253	20241011	151300	153151277	1652	1652	1652	1652	595
254	20241011	151200	152168337	1651	1651	1651	1651	411
255	20241011	151100	151489776	1651	1651	1651	1651	0
256	20241011	151000	151489776	1651	1652	1652	1651	873
257	20241011	150900	150048447	1651	1651	1651	1651	0
258	20241011	150800	150048447	1651	1651	1651	1651	0
259	20241011	150700	150048447	1651	1651	1651	1651	0
260	20241011	150600	150048447	1651	1651	1651	1650	2101
261	20241011	150500	146579969	1650	1652	1652	1650	2949
262	20241011	150400	141710377	1652	1653	1653	1652	368
263	20241011	150300	141102243	1654	1654	1654	1653	219
264	20241011	150200	140740022	1653	1654	1654	1653	119
265	20241011	150100	140543203	1652	1654	1654	1652	1869
266	20241011	150000	137455107	1654	1654	1654	1652	219
267	20241011	145900	137092895	1652	1652	1652	1652	642
268	20241011	145800	136032311	1651	1652	1652	1651	9
269	20241011	145700	136017444	1651	1652	1652	1651	33
270	20241011	145600	135962929	1651	1651	1651	1651	935
271	20241011	145500	134419244	1652	1652	1652	1652	10
272	20241011	145400	134402724	1651	1652	1652	1651	33
273	20241011	145300	134348210	1651	1652	1652	1651	215
274	20241011	145200	133993042	1652	1652	1652	1652	8
275	20241011	145100	133979826	1651	1653	1653	1651	5005
276	20241011	145000	125711568	1654	1653	1654	1653	173
277	20241011	144900	125425427	1653	1653	1654	1653	639
278	20241011	144800	124369100	1653	1653	1653	1653	31
279	20241011	144700	124317857	1653	1653	1653	1653	146
280	20241011	144600	124076519	1653	1653	1653	1652	281
281	20241011	144500	123612031	1653	1653	1653	1652	1910
282	20241011	144400	120456452	1653	1653	1653	1653	0
283	20241011	144300	120456452	1653	1653	1653	1653	99
284	20241011	144200	120292805	1652	1653	1653	1652	188
285	20241011	144100	119982056	1652	1655	1655	1652	83
286	20241011	144000	119844722	1652	1655	1655	1652	77
287	20241011	143900	119717299	1652	1656	1656	1652	649
288	20241011	143800	118643342	1656	1656	1656	1656	0
289	20241011	143700	118643342	1656	1656	1656	1655	19
290	20241011	143600	118611879	1653	1653	1653	1653	0
291	20241011	143500	118611879	1653	1653	1653	1653	212
292	20241011	143400	118261443	1652	1652	1652	1652	0
293	20241011	143300	118261443	1652	1656	1656	1652	1059
294	20241011	143200	116511971	1652	1652	1652	1652	0
295	20241011	143100	116511971	1652	1652	1652	1652	0
296	20241011	143000	116511971	1652	1652	1652	1652	0
297	20241011	142900	116511971	1652	1652	1652	1652	0
298	20241011	142800	116511971	1652	1652	1652	1652	0
299	20241011	142700	116511971	1652	1652	1652	1652	0
300	20241011	142600	116511971	1652	1652	1652	1652	0
301	20241011	142500	116511971	1652	1653	1653	1652	561
302	20241011	142400	115584667	1655	1655	1655	1655	0
303	20241011	142300	115584667	1655	1655	1655	1655	0
304	20241011	142200	115584667	1655	1655	1655	1655	242
305	20241011	142100	115184157	1655	1655	1655	1655	51
306	20241011	142000	115099752	1655	1655	1655	1655	0
307	20241011	141900	115099752	1655	1655	1655	1655	257
308	20241011	141800	114674417	1655	1655	1655	1655	0
309	20241011	141700	114674417	1655	1655	1655	1655	1
310	20241011	141600	114672762	1655	1655	1655	1655	0
311	20241011	141500	114672762	1655	1655	1655	1655	200
312	20241011	141400	114341762	1652	1653	1653	1652	317
313	20241011	141300	113817957	1652	1652	1652	1652	11
314	20241011	141200	113799785	1652	1652	1652	1652	0
315	20241011	141100	113799785	1652	1654	1654	1652	874
316	20241011	141000	112354245	1652	1652	1652	1652	0
317	20241011	140900	112354245	1652	1652	1652	1652	0
318	20241011	140800	112354245	1652	1652	1652	1652	0
319	20241011	140700	112354245	1652	1652	1652	1652	130
320	20241011	140600	112139485	1652	1652	1652	1652	0
321	20241011	140500	112139485	1652	1652	1652	1652	0
322	20241011	140400	112139485	1652	1654	1654	1652	7
323	20241011	140300	112127909	1651	1651	1651	1651	0
324	20241011	140200	112127909	1651	1652	1652	1651	21
325	20241011	140100	112093218	1654	1654	1654	1654	1
326	20241011	140000	112091564	1651	1652	1652	1651	2581
327	20241011	135900	107829870	1652	1652	1652	1652	0
328	20241011	135800	107829870	1652	1652	1652	1652	0
329	20241011	135700	107829870	1652	1652	1652	1652	0
330	20241011	135600	107829870	1652	1652	1652	1652	0
331	20241011	135500	107829870	1652	1654	1654	1652	879
332	20241011	135400	106377299	1655	1655	1655	1655	0
333	20241011	135300	106377299	1655	1655	1655	1655	21
334	20241011	135200	106342544	1654	1655	1655	1654	438
335	20241011	135100	105617754	1656	1656	1656	1656	20
336	20241011	135000	105584634	1656	1656	1656	1656	70
337	20241011	134900	105468714	1658	1658	1658	1658	2000
338	20241011	134800	102152714	1657	1657	1657	1657	0
339	20241011	134700	102152714	1657	1658	1658	1657	634
340	20241011	134600	101102062	1659	1659	1659	1659	0
341	20241011	134500	101102062	1659	1659	1659	1659	50
342	20241011	134400	101019112	1659	1659	1659	1659	0
343	20241011	134300	101019112	1659	1659	1659	1659	0
344	20241011	134200	101019112	1659	1659	1659	1659	0
345	20241011	134100	101019112	1659	1659	1659	1659	0
346	20241011	134000	101019112	1659	1659	1659	1659	0
347	20241011	133900	101019112	1659	1659	1659	1659	0
348	20241011	133800	101019112	1659	1659	1659	1659	1
349	20241011	133700	101017453	1660	1660	1660	1660	100
350	20241011	133600	100851453	1660	1660	1660	1660	0
351	20241011	133500	100851453	1660	1660	1660	1660	1
352	20241011	133400	100849793	1660	1660	1660	1660	0
353	20241011	133300	100849793	1660	1660	1660	1660	0
354	20241011	133200	100849793	1660	1660	1660	1660	0
355	20241011	133100	100849793	1660	1660	1660	1660	0
356	20241011	133000	100849793	1660	1660	1660	1660	0
357	20241011	132900	100849793	1660	1660	1660	1660	0
358	20241011	132800	100849793	1660	1660	1660	1660	0
359	20241011	132700	100849793	1660	1660	1660	1660	1
360	20241011	132600	100848133	1659	1659	1659	1659	0
361	20241011	132500	100848133	1659	1659	1659	1659	0
362	20241011	132400	100848133	1659	1659	1659	1659	106
363	20241011	132300	100672279	1660	1660	1660	1660	51
364	20241011	132200	100587619	1660	1660	1660	1660	0
365	20241011	132100	100587619	1660	1660	1660	1660	3
366	20241011	132000	100582639	1660	1660	1660	1660	2
367	20241011	131900	100579319	1660	1660	1660	1660	0
368	20241011	131800	100579319	1660	1660	1660	1660	0
369	20241011	131700	100579319	1660	1660	1660	1660	0
370	20241011	131600	100579319	1660	1660	1660	1659	30
371	20241011	131500	100529544	1660	1660	1660	1660	0
372	20241011	131400	100529544	1660	1659	1660	1659	92
373	20241011	131300	100376908	1659	1659	1659	1659	8
374	20241011	131200	100363636	1659	1659	1659	1659	0
375	20241011	131100	100363636	1659	1657	1659	1657	7
376	20241011	131000	100352033	1659	1657	1659	1657	2
377	20241011	130900	100348717	1659	1659	1659	1659	0
378	20241011	130800	100348717	1659	1658	1659	1658	9
379	20241011	130700	100333793	1659	1659	1659	1659	2
380	20241011	130600	100330475	1659	1659	1659	1659	15
381	20241011	130500	100305590	1658	1658	1658	1658	10
382	20241011	130400	100289010	1659	1659	1659	1659	13
383	20241011	130300	100267443	1659	1659	1659	1659	13
384	20241011	130200	100245876	1657	1657	1657	1657	320
385	20241011	130100	99715636	1658	1658	1658	1658	0
386	20241011	130000	99715636	1658	1658	1658	1658	104
387	20241011	125900	99543204	1659	1659	1659	1659	0
388	20241011	125800	99543204	1659	1659	1659	1659	61
389	20241011	125700	99442005	1659	1659	1659	1659	0
390	20241011	125600	99442005	1659	1659	1659	1659	300
391	20241011	125500	98944305	1659	1659	1659	1659	50
392	20241011	125400	98861355	1659	1659	1659	1659	0
393	20241011	125300	98861355	1659	1659	1659	1659	829
394	20241011	125200	97486044	1660	1660	1660	1660	0
395	20241011	125100	97486044	1660	1660	1660	1660	0
396	20241011	125000	97486044	1660	1660	1660	1660	0
397	20241011	124900	97486044	1660	1660	1660	1660	1
398	20241011	124800	97484384	1659	1659	1659	1659	59
399	20241011	124700	97386503	1660	1660	1660	1660	1
400	20241011	124600	97384843	1659	1659	1659	1659	0
401	20241011	124500	97384843	1659	1659	1659	1659	400
402	20241011	124400	96721243	1660	1660	1660	1660	0
403	20241011	124300	96721243	1660	1660	1660	1660	0
404	20241011	124200	96721243	1660	1660	1660	1660	95
405	20241011	124100	96563543	1660	1660	1660	1660	0
406	20241011	124000	96563543	1660	1660	1660	1660	0
407	20241011	123900	96563543	1660	1660	1660	1660	172
408	20241011	123800	96278023	1660	1660	1660	1660	3
409	20241011	123700	96273043	1660	1660	1660	1660	0
410	20241011	123600	96273043	1660	1660	1660	1660	0
411	20241011	123500	96273043	1660	1660	1660	1660	5
412	20241011	123400	96264743	1660	1660	1660	1660	100
413	20241011	123300	96098743	1661	1661	1661	1661	0
414	20241011	123200	96098743	1661	1661	1661	1661	0
415	20241011	123100	96098743	1661	1661	1661	1661	3
416	20241011	123000	96093760	1661	1661	1661	1660	112
417	20241011	122900	95907829	1661	1660	1661	1660	2
418	20241011	122800	95904508	1660	1660	1660	1660	0
419	20241011	122700	95904508	1660	1660	1660	1660	41
420	20241011	122600	95836448	1660	1660	1660	1660	1
421	20241011	122500	95834788	1661	1661	1661	1661	1
422	20241011	122400	95833127	1660	1660	1660	1660	1
423	20241011	122300	95831467	1661	1660	1661	1660	5
424	20241011	122200	95823166	1661	1661	1661	1661	6
425	20241011	122100	95813200	1660	1660	1660	1660	1
426	20241011	122000	95811540	1661	1661	1661	1661	0
427	20241011	121900	95811540	1661	1661	1661	1661	1
428	20241011	121800	95809879	1661	1661	1661	1661	8
429	20241011	121700	95796591	1661	1661	1661	1661	0
430	20241011	121600	95796591	1661	1661	1661	1661	0
431	20241011	121500	95796591	1661	1661	1661	1661	0
432	20241011	121400	95796591	1661	1661	1661	1661	0
433	20241011	121300	95796591	1661	1661	1661	1661	1
434	20241011	121200	95794930	1661	1661	1661	1661	0
435	20241011	121100	95794930	1661	1661	1661	1661	0
436	20241011	121000	95794930	1661	1661	1661	1661	0
437	20241011	120900	95794930	1661	1661	1661	1661	0
438	20241011	120800	95794930	1661	1660	1661	1660	20
439	20241011	120700	95761725	1661	1661	1661	1661	1
440	20241011	120600	95760064	1661	1661	1661	1661	0
441	20241011	120500	95760064	1661	1661	1661	1661	1
442	20241011	120400	95758403	1661	1660	1661	1660	22
443	20241011	120300	95721881	1661	1661	1661	1660	4869
444	20241011	120200	87639336	1661	1662	1663	1661	1070
445	20241011	120100	85862010	1663	1662	1663	1662	60
446	20241011	120000	85762283	1662	1662	1662	1662	274
447	20241011	115900	85306895	1662	1662	1662	1662	22
448	20241011	115800	85270331	1662	1662	1662	1662	3
449	20241011	115700	85265345	1662	1662	1662	1662	0
450	20241011	115600	85265345	1662	1662	1662	1662	8
451	20241011	115500	85252049	1662	1662	1662	1662	3
452	20241011	115400	85247063	1661	1661	1661	1661	0
453	20241011	115300	85247063	1661	1663	1663	1661	82
454	20241011	115200	85110859	1663	1663	1663	1663	0
455	20241011	115100	85110859	1663	1663	1663	1663	0
456	20241011	115000	85110859	1663	1663	1663	1663	3
457	20241011	114900	85105870	1661	1663	1663	1661	352
458	20241011	114800	84521126	1663	1663	1663	1662	716
459	20241011	114700	83331102	1663	1662	1663	1662	1524
460	20241011	114600	80797006	1662	1662	1662	1662	0
461	20241011	114500	80797006	1662	1662	1662	1662	0
462	20241011	114400	80797006	1662	1662	1662	1662	0
463	20241011	114300	80797006	1662	1662	1662	1662	31
464	20241011	114200	80745484	1661	1661	1661	1661	47
465	20241011	114100	80667417	1662	1662	1662	1662	10
466	20241011	114000	80650797	1662	1662	1662	1662	56
467	20241011	113900	80557725	1662	1662	1662	1662	35
468	20241011	113800	80499555	1662	1662	1662	1662	81
469	20241011	113700	80364933	1662	1662	1662	1662	53
470	20241011	113600	80276847	1662	1662	1662	1662	0
471	20241011	113500	80276847	1662	1662	1662	1662	21
472	20241011	113400	80241945	1662	1662	1662	1662	21
473	20241011	113300	80207043	1661	1661	1661	1661	198
474	20241011	113200	79878165	1661	1661	1661	1661	62
475	20241011	113100	79775183	1661	1661	1661	1661	18
476	20241011	113000	79745285	1661	1660	1661	1660	1188
477	20241011	112900	77773202	1659	1659	1659	1659	21
478	20241011	112800	77738363	1660	1660	1660	1660	0
479	20241011	112700	77738363	1660	1659	1660	1659	11
480	20241011	112600	77720108	1659	1659	1659	1659	0
481	20241011	112500	77720108	1659	1659	1659	1659	303
482	20241011	112400	77217431	1658	1656	1658	1656	976
483	20241011	112300	75600018	1656	1656	1656	1656	2
484	20241011	112200	75596706	1656	1656	1656	1656	62
485	20241011	112100	75494034	1656	1656	1656	1656	101
486	20241011	112000	75326778	1656	1656	1656	1656	113
487	20241011	111900	75139650	1655	1655	1655	1655	0
488	20241011	111800	75139650	1655	1655	1655	1655	0
489	20241011	111700	75139650	1655	1655	1655	1655	589
490	20241011	111600	74164855	1655	1655	1655	1655	2
491	20241011	111500	74161545	1655	1655	1655	1655	0
492	20241011	111400	74161545	1655	1655	1655	1655	1000
493	20241011	111300	72506545	1655	1655	1655	1655	38
494	20241011	111200	72443655	1655	1655	1655	1655	25
495	20241011	111100	72402280	1655	1655	1655	1655	36
496	20241011	111000	72342700	1655	1655	1655	1655	1
497	20241011	110900	72341045	1655	1655	1655	1655	0
498	20241011	110800	72341045	1655	1655	1655	1655	2
499	20241011	110700	72337735	1655	1655	1655	1655	10
500	20241011	110600	72321185	1655	1655	1655	1655	0
501	20241011	110500	72321185	1655	1655	1655	1655	0
502	20241011	110400	72321185	1655	1655	1655	1655	1
503	20241011	110300	72319530	1655	1655	1655	1655	12
504	20241011	110200	72299670	1655	1655	1655	1655	5
505	20241011	110100	72291395	1656	1656	1656	1656	0
506	20241011	110000	72291395	1656	1656	1656	1656	16
507	20241011	105900	72264899	1656	1656	1656	1656	583
508	20241011	105800	71299451	1656	1656	1656	1656	379
509	20241011	105700	70671827	1656	1654	1656	1654	79
510	20241011	105600	70541125	1656	1657	1657	1655	484
511	20241011	105500	69739351	1658	1658	1658	1658	121
512	20241011	105400	69538733	1658	1658	1658	1658	1288
513	20241011	105300	67403229	1658	1658	1658	1658	6
514	20241011	105200	67393281	1658	1658	1658	1658	22
515	20241011	105100	67356805	1658	1658	1658	1658	25
516	20241011	105000	67315355	1659	1659	1659	1659	20
517	20241011	104900	67282175	1661	1661	1661	1660	1329
518	20241011	104800	65075020	1661	1661	1661	1661	24
519	20241011	104700	65035156	1661	1659	1661	1659	23
520	20241011	104600	64996995	1661	1659	1661	1659	21
521	20241011	104500	64962154	1662	1660	1662	1660	43
522	20241011	104400	64890768	1662	1661	1662	1652	4345
523	20241011	104300	57705435	1662	1662	1662	1662	9
524	20241011	104200	57690477	1662	1661	1662	1661	14
525	20241011	104100	57667217	1661	1661	1661	1661	0
526	20241011	104000	57667217	1661	1661	1661	1661	0
527	20241011	103900	57667217	1661	1661	1661	1661	0
528	20241011	103800	57667217	1661	1661	1662	1661	35
529	20241011	103700	57609081	1661	1661	1662	1660	95
530	20241011	103600	57451350	1663	1663	1663	1663	1
531	20241011	103500	57449687	1661	1663	1663	1661	3
532	20241011	103400	57444702	1663	1663	1663	1663	0
533	20241011	103300	57444702	1663	1663	1663	1663	4
534	20241011	103200	57438050	1663	1661	1663	1661	7
535	20241011	103100	57426419	1663	1663	1663	1663	3
536	20241011	103000	57421430	1661	1661	1661	1661	0
537	20241011	102900	57421430	1661	1661	1661	1661	1
538	20241011	102800	57419769	1663	1663	1663	1663	0
539	20241011	102700	57419769	1663	1663	1663	1663	5
540	20241011	102600	57411454	1662	1662	1662	1662	0
541	20241011	102500	57411454	1662	1665	1665	1662	1712
542	20241011	102400	54563692	1667	1665	1667	1665	72
543	20241011	102300	54443716	1667	1665	1667	1665	1011
544	20241011	102200	52758397	1667	1667	1667	1667	100
545	20241011	102100	52591697	1665	1665	1665	1665	201
546	20241011	102000	52257032	1668	1663	1668	1663	1228
547	20241011	101900	50210006	1667	1667	1667	1664	508
548	20241011	101800	49364685	1663	1663	1663	1663	0
549	20241011	101700	49364685	1663	1663	1663	1663	1
550	20241011	101600	49363022	1663	1663	1663	1663	1
551	20241011	101500	49361359	1667	1663	1667	1663	6
552	20241011	101400	49351373	1667	1664	1667	1663	45
553	20241011	101300	49276488	1662	1667	1667	1662	7
554	20241011	101200	49264839	1661	1667	1667	1661	60
555	20241011	101100	49164879	1667	1660	1667	1660	31
556	20241011	101000	49113412	1668	1668	1668	1668	0
557	20241011	100900	49113412	1668	1668	1668	1668	0
558	20241011	100800	49113412	1668	1668	1668	1668	0
559	20241011	100700	49113412	1668	1668	1668	1668	1
560	20241011	100600	49111744	1660	1660	1660	1660	1032
561	20241011	100500	47398624	1660	1660	1660	1660	11
562	20241011	100400	47380364	1660	1660	1660	1660	89
563	20241011	100300	47232624	1660	1660	1660	1660	196
564	20241011	100200	46907264	1660	1660	1660	1653	758
565	20241011	100100	45652224	1660	1660	1660	1660	23
566	20241011	100000	45614044	1660	1660	1660	1660	58
567	20241011	095900	45517764	1660	1660	1660	1660	42
568	20241011	095800	45448044	1660	1660	1660	1660	6
569	20241011	095700	45438084	1660	1660	1660	1660	1
570	20241011	095600	45436424	1655	1655	1655	1655	0
571	20241011	095500	45436424	1655	1655	1655	1655	0
572	20241011	095400	45436424	1655	1659	1659	1655	2877
573	20241011	095300	40673970	1660	1660	1660	1660	10
574	20241011	095200	40657370	1660	1660	1660	1660	101
575	20241011	095100	40489710	1660	1660	1660	1660	14
576	20241011	095000	40466470	1659	1665	1665	1659	4545
577	20241011	094900	32918983	1665	1665	1665	1665	0
578	20241011	094800	32918983	1665	1665	1665	1665	0
579	20241011	094700	32918983	1665	1665	1665	1665	0
580	20241011	094600	32918983	1665	1665	1665	1665	0
581	20241011	094500	32918983	1665	1669	1669	1665	1005
582	20241011	094400	31241658	1669	1669	1669	1669	1
583	20241011	094300	31239989	1669	1669	1669	1669	0
584	20241011	094200	31239989	1669	1669	1669	1669	1001
585	20241011	094100	29569320	1669	1669	1669	1669	1
586	20241011	094000	29567651	1661	1661	1661	1661	69
587	20241011	093900	29453042	1661	1662	1662	1661	835
588	20241011	093800	28065711	1662	1663	1663	1662	1375
589	20241011	093700	25780040	1662	1662	1662	1662	0
590	20241011	093600	25780040	1662	1662	1662	1662	0
591	20241011	093500	25780040	1662	1662	1662	1662	0
592	20241011	093400	25780040	1662	1662	1662	1662	0
593	20241011	093300	25780040	1662	1662	1662	1662	0
594	20241011	093200	25780040	1662	1662	1662	1662	0
595	20241011	093100	25780040	1662	1662	1662	1662	0
596	20241011	093000	25780040	1662	1662	1662	1662	0
597	20241011	092900	25780040	1662	1662	1662	1662	39
598	20241011	092800	25715222	1669	1669	1669	1669	299
599	20241011	092700	25216191	1669	1662	1669	1661	6856
600	20241011	092600	13814988	1663	1663	1663	1663	62
601	20241011	092500	13711882	1668	1663	1668	1663	105
602	20241011	092400	13536757	1670	1670	1670	1670	0
603	20241011	092300	13536757	1670	1669	1670	1660	883
604	20241011	092200	12069115	1670	1671	1671	1670	139
605	20241011	092100	11836925	1671	1671	1671	1671	30
606	20241011	092000	11786795	1674	1670	1674	1670	93
607	20241011	091900	11631125	1671	1672	1672	1671	37
608	20241011	091800	11569281	1673	1672	1675	1672	83
609	20241011	091700	11430369	1675	1672	1677	1672	104
610	20241011	091600	11256373	1673	1673	1680	1673	51
611	20241011	091500	11171013	1673	1675	1683	1673	87
612	20241011	091400	11025284	1675	1675	1675	1675	21
613	20241011	091300	10990109	1675	1674	1683	1674	27
614	20241011	091200	10944876	1670	1669	1671	1669	26
615	20241011	091100	10901454	1664	1664	1664	1664	20
616	20241011	091000	10868174	1663	1661	1663	1661	1469
617	20241011	090900	8428045	1661	1661	1661	1661	87
618	20241011	090800	8283538	1660	1665	1665	1660	1406
619	20241011	090700	5949493	1668	1668	1668	1668	0
620	20241011	090600	5949493	1668	1670	1670	1668	651
621	20241011	090500	4863388	1670	1671	1671	1670	20
622	20241011	090400	4829987	1694	1694	1694	1694	0
623	20241011	090300	4829987	1694	1694	1694	1694	120
624	20241011	090200	4626707	1694	1695	1696	1694	956
625	20241011	090100	3006086	1697	1697	1697	1697	2
626	20241011	090000	3002692	1670	1660	1700	1660	1806