KissMeData/046390/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	193000	31431027	1445	1445	1445	1445	1504
3	20241011	192900	31431027	1445	1445	1445	1445	0
4	20241011	192800	31431027	1445	1445	1445	1445	0
5	20241011	192700	31431027	1445	1445	1445	1445	0
6	20241011	192600	31431027	1445	1445	1445	1445	0
7	20241011	192500	31431027	1445	1445	1445	1445	0
8	20241011	192400	31431027	1445	1445	1445	1445	0
9	20241011	192300	31431027	1445	1445	1445	1445	0
10	20241011	192200	31431027	1445	1445	1445	1445	0
11	20241011	192100	31431027	1445	1445	1445	1445	0
12	20241011	192000	31431027	1445	1445	1445	1445	0
13	20241011	191900	31431027	1445	1445	1445	1445	0
14	20241011	191800	31431027	1445	1445	1445	1445	0
15	20241011	191700	31431027	1445	1445	1445	1445	0
16	20241011	191600	31431027	1445	1445	1445	1445	0
17	20241011	191500	31431027	1445	1445	1445	1445	0
18	20241011	191400	31431027	1445	1445	1445	1445	0
19	20241011	191300	31431027	1445	1445	1445	1445	0
20	20241011	191200	31431027	1445	1445	1445	1445	0
21	20241011	191100	31431027	1445	1445	1445	1445	0
22	20241011	191000	31431027	1445	1445	1445	1445	0
23	20241011	190900	31431027	1445	1445	1445	1445	0
24	20241011	190800	31431027	1445	1445	1445	1445	0
25	20241011	190700	31431027	1445	1445	1445	1445	0
26	20241011	190600	31431027	1445	1445	1445	1445	0
27	20241011	190500	31431027	1445	1445	1445	1445	0
28	20241011	190400	31431027	1445	1445	1445	1445	0
29	20241011	190300	31431027	1445	1445	1445	1445	0
30	20241011	190200	31431027	1445	1445	1445	1445	0
31	20241011	190100	31431027	1445	1445	1445	1445	0
32	20241011	190000	31431027	1445	1445	1445	1445	1504
33	20241011	185900	31431027	1445	1445	1445	1445	0
34	20241011	185800	31431027	1445	1445	1445	1445	0
35	20241011	185700	31431027	1445	1445	1445	1445	0
36	20241011	185600	31431027	1445	1445	1445	1445	0
37	20241011	185500	31431027	1445	1445	1445	1445	0
38	20241011	185400	31431027	1445	1445	1445	1445	0
39	20241011	185300	31431027	1445	1445	1445	1445	0
40	20241011	185200	31431027	1445	1445	1445	1445	0
41	20241011	185100	31431027	1445	1445	1445	1445	0
42	20241011	185000	31431027	1445	1445	1445	1445	0
43	20241011	184900	31431027	1445	1445	1445	1445	0
44	20241011	184800	31431027	1445	1445	1445	1445	0
45	20241011	184700	31431027	1445	1445	1445	1445	0
46	20241011	184600	31431027	1445	1445	1445	1445	0
47	20241011	184500	31431027	1445	1445	1445	1445	0
48	20241011	184400	31431027	1445	1445	1445	1445	0
49	20241011	184300	31431027	1445	1445	1445	1445	0
50	20241011	184200	31431027	1445	1445	1445	1445	0
51	20241011	184100	31431027	1445	1445	1445	1445	0
52	20241011	184000	31431027	1445	1445	1445	1445	0
53	20241011	183900	31431027	1445	1445	1445	1445	0
54	20241011	183800	31431027	1445	1445	1445	1445	0
55	20241011	183700	31431027	1445	1445	1445	1445	0
56	20241011	183600	31431027	1445	1445	1445	1445	0
57	20241011	183500	31431027	1445	1445	1445	1445	0
58	20241011	183400	31431027	1445	1445	1445	1445	0
59	20241011	183300	31431027	1445	1445	1445	1445	0
60	20241011	183200	31431027	1445	1445	1445	1445	0
61	20241011	183100	31431027	1445	1445	1445	1445	0
62	20241011	183000	31431027	1445	1445	1445	1445	1504
63	20241011	182900	31431027	1445	1445	1445	1445	0
64	20241011	182800	31431027	1445	1445	1445	1445	0
65	20241011	182700	31431027	1445	1445	1445	1445	0
66	20241011	182600	31431027	1445	1445	1445	1445	0
67	20241011	182500	31431027	1445	1445	1445	1445	0
68	20241011	182400	31431027	1445	1445	1445	1445	0
69	20241011	182300	31431027	1445	1445	1445	1445	0
70	20241011	182200	31431027	1445	1445	1445	1445	0
71	20241011	182100	31431027	1445	1445	1445	1445	0
72	20241011	182000	31431027	1445	1445	1445	1445	0
73	20241011	181900	31431027	1445	1445	1445	1445	0
74	20241011	181800	31431027	1445	1445	1445	1445	0
75	20241011	181700	31431027	1445	1445	1445	1445	0
76	20241011	181600	31431027	1445	1445	1445	1445	0
77	20241011	181500	31431027	1445	1445	1445	1445	0
78	20241011	181400	31431027	1445	1445	1445	1445	0
79	20241011	181300	31431027	1445	1445	1445	1445	0
80	20241011	181200	31431027	1445	1445	1445	1445	0
81	20241011	181100	31431027	1445	1445	1445	1445	0
82	20241011	181000	31431027	1445	1445	1445	1445	0
83	20241011	180900	31431027	1445	1445	1445	1445	0
84	20241011	180800	31431027	1445	1445	1445	1445	0
85	20241011	180700	31431027	1445	1445	1445	1445	0
86	20241011	180600	31431027	1445	1445	1445	1445	0
87	20241011	180500	31431027	1445	1445	1445	1445	0
88	20241011	180400	31431027	1445	1445	1445	1445	0
89	20241011	180300	31431027	1445	1445	1445	1445	0
90	20241011	180200	31431027	1445	1445	1445	1445	0
91	20241011	180100	31431027	1445	1445	1445	1445	0
92	20241011	180000	31431027	1445	1445	1445	1445	1504
93	20241011	175900	31431027	1445	1445	1445	1445	0
94	20241011	175800	31431027	1445	1445	1445	1445	0
95	20241011	175700	31431027	1445	1445	1445	1445	0
96	20241011	175600	31431027	1445	1445	1445	1445	0
97	20241011	175500	31431027	1445	1445	1445	1445	0
98	20241011	175400	31431027	1445	1445	1445	1445	0
99	20241011	175300	31431027	1445	1445	1445	1445	0
100	20241011	175200	31431027	1445	1445	1445	1445	0
101	20241011	175100	31431027	1445	1445	1445	1445	0
102	20241011	175000	31431027	1445	1445	1445	1445	0
103	20241011	174900	31431027	1445	1445	1445	1445	0
104	20241011	174800	31431027	1445	1445	1445	1445	0
105	20241011	174700	31431027	1445	1445	1445	1445	0
106	20241011	174600	31431027	1445	1445	1445	1445	0
107	20241011	174500	31431027	1445	1445	1445	1445	0
108	20241011	174400	31431027	1445	1445	1445	1445	0
109	20241011	174300	31431027	1445	1445	1445	1445	0
110	20241011	174200	31431027	1445	1445	1445	1445	0
111	20241011	174100	31431027	1445	1445	1445	1445	0
112	20241011	174000	31431027	1445	1445	1445	1445	0
113	20241011	173900	31431027	1445	1445	1445	1445	0
114	20241011	173800	31431027	1445	1445	1445	1445	0
115	20241011	173700	31431027	1445	1445	1445	1445	0
116	20241011	173600	31431027	1445	1445	1445	1445	0
117	20241011	173500	31431027	1445	1445	1445	1445	0
118	20241011	173400	31431027	1445	1445	1445	1445	0
119	20241011	173300	31431027	1445	1445	1445	1445	0
120	20241011	173200	31431027	1445	1445	1445	1445	0
121	20241011	173100	31431027	1445	1445	1445	1445	0
122	20241011	173000	31431027	1445	1445	1445	1445	1504
123	20241011	172900	31431027	1445	1445	1445	1445	0
124	20241011	172800	31431027	1445	1445	1445	1445	0
125	20241011	172700	31431027	1445	1445	1445	1445	0
126	20241011	172600	31431027	1445	1445	1445	1445	0
127	20241011	172500	31431027	1445	1445	1445	1445	0
128	20241011	172400	31431027	1445	1445	1445	1445	0
129	20241011	172300	31431027	1445	1445	1445	1445	0
130	20241011	172200	31431027	1445	1445	1445	1445	0
131	20241011	172100	31431027	1445	1445	1445	1445	0
132	20241011	172000	31431027	1445	1445	1445	1445	0
133	20241011	171900	31431027	1445	1445	1445	1445	0
134	20241011	171800	31431027	1445	1445	1445	1445	0
135	20241011	171700	31431027	1445	1445	1445	1445	0
136	20241011	171600	31431027	1445	1445	1445	1445	0
137	20241011	171500	31431027	1445	1445	1445	1445	0
138	20241011	171400	31431027	1445	1445	1445	1445	0
139	20241011	171300	31431027	1445	1445	1445	1445	0
140	20241011	171200	31431027	1445	1445	1445	1445	0
141	20241011	171100	31431027	1445	1445	1445	1445	0
142	20241011	171000	31431027	1445	1445	1445	1445	0
143	20241011	170900	31431027	1445	1445	1445	1445	0
144	20241011	170800	31431027	1445	1445	1445	1445	0
145	20241011	170700	31431027	1445	1445	1445	1445	0
146	20241011	170600	31431027	1445	1445	1445	1445	0
147	20241011	170500	31431027	1445	1445	1445	1445	0
148	20241011	170400	31431027	1445	1445	1445	1445	0
149	20241011	170300	31431027	1445	1445	1445	1445	0
150	20241011	170200	31431027	1445	1445	1445	1445	0
151	20241011	170100	31431027	1445	1445	1445	1445	0
152	20241011	170000	31431027	1445	1445	1445	1445	1504
153	20241011	165900	31431027	1445	1445	1445	1445	0
154	20241011	165800	31431027	1445	1445	1445	1445	0
155	20241011	165700	31431027	1445	1445	1445	1445	0
156	20241011	165600	31431027	1445	1445	1445	1445	0
157	20241011	165500	31431027	1445	1445	1445	1445	0
158	20241011	165400	31431027	1445	1445	1445	1445	0
159	20241011	165300	31431027	1445	1445	1445	1445	0
160	20241011	165200	31431027	1445	1445	1445	1445	0
161	20241011	165100	31431027	1445	1445	1445	1445	0
162	20241011	165000	31431027	1445	1445	1445	1445	0
163	20241011	164900	31431027	1445	1445	1445	1445	0
164	20241011	164800	31431027	1445	1445	1445	1445	0
165	20241011	164700	31431027	1445	1445	1445	1445	0
166	20241011	164600	31431027	1445	1445	1445	1445	0
167	20241011	164500	31431027	1445	1445	1445	1445	0
168	20241011	164400	31431027	1445	1445	1445	1445	0
169	20241011	164300	31431027	1445	1445	1445	1445	0
170	20241011	164200	31431027	1445	1445	1445	1445	0
171	20241011	164100	31431027	1445	1445	1445	1445	0
172	20241011	164000	31431027	1445	1445	1445	1445	0
173	20241011	163900	31431027	1445	1445	1445	1445	0
174	20241011	163800	31431027	1445	1445	1445	1445	0
175	20241011	163700	31431027	1445	1445	1445	1445	0
176	20241011	163600	31431027	1445	1445	1445	1445	0
177	20241011	163500	31431027	1445	1445	1445	1445	0
178	20241011	163400	31431027	1445	1445	1445	1445	0
179	20241011	163300	31431027	1445	1445	1445	1445	0
180	20241011	163200	31431027	1445	1445	1445	1445	0
181	20241011	163100	31431027	1445	1445	1445	1445	0
182	20241011	163000	31431027	1445	1445	1445	1445	1504
183	20241011	162900	31431027	1445	1445	1445	1445	0
184	20241011	162800	31431027	1445	1445	1445	1445	0
185	20241011	162700	31431027	1445	1445	1445	1445	0
186	20241011	162600	31431027	1445	1445	1445	1445	0
187	20241011	162500	31431027	1445	1445	1445	1445	0
188	20241011	162400	31431027	1445	1445	1445	1445	0
189	20241011	162300	31431027	1445	1445	1445	1445	0
190	20241011	162200	31431027	1445	1445	1445	1445	0
191	20241011	162100	31431027	1445	1445	1445	1445	0
192	20241011	162000	31431027	1445	1445	1445	1445	0
193	20241011	161900	31431027	1445	1445	1445	1445	0
194	20241011	161800	31431027	1445	1445	1445	1445	0
195	20241011	161700	31431027	1445	1445	1445	1445	0
196	20241011	161600	31431027	1445	1445	1445	1445	0
197	20241011	161500	31431027	1445	1445	1445	1445	0
198	20241011	161400	31431027	1445	1445	1445	1445	0
199	20241011	161300	31431027	1445	1445	1445	1445	0
200	20241011	161200	31431027	1445	1445	1445	1445	0
201	20241011	161100	31431027	1445	1445	1445	1445	0
202	20241011	161000	31431027	1445	1445	1445	1445	0
203	20241011	160900	31431027	1445	1445	1445	1445	0
204	20241011	160800	31431027	1445	1445	1445	1445	0
205	20241011	160700	31431027	1445	1445	1445	1445	0
206	20241011	160600	31431027	1445	1445	1445	1445	0
207	20241011	160500	31431027	1445	1445	1445	1445	0
208	20241011	160400	31431027	1445	1445	1445	1445	0
209	20241011	160300	31431027	1445	1445	1445	1445	0
210	20241011	160200	31431027	1445	1445	1445	1445	0
211	20241011	160100	31431027	1445	1445	1445	1445	0
212	20241011	160000	31431027	1445	1445	1445	1445	1504
213	20241011	155900	31431027	1445	1445	1445	1445	0
214	20241011	155800	31431027	1445	1445	1445	1445	0
215	20241011	155700	31431027	1445	1445	1445	1445	0
216	20241011	155600	31431027	1445	1445	1445	1445	0
217	20241011	155500	31431027	1445	1445	1445	1445	0
218	20241011	155400	31431027	1445	1445	1445	1445	0
219	20241011	155300	31431027	1445	1445	1445	1445	0
220	20241011	155200	31431027	1445	1445	1445	1445	0
221	20241011	155100	31431027	1445	1445	1445	1445	0
222	20241011	155000	31431027	1445	1445	1445	1445	0
223	20241011	154900	31431027	1445	1445	1445	1445	0
224	20241011	154800	31431027	1445	1445	1445	1445	0
225	20241011	154700	31431027	1445	1445	1445	1445	0
226	20241011	154600	31431027	1445	1445	1445	1445	0
227	20241011	154500	31431027	1445	1445	1445	1445	0
228	20241011	154400	31431027	1445	1445	1445	1445	0
229	20241011	154300	31431027	1445	1445	1445	1445	0
230	20241011	154200	31431027	1445	1445	1445	1445	0
231	20241011	154100	31431027	1445	1445	1445	1445	0
232	20241011	154000	31431027	1445	1445	1445	1445	0
233	20241011	153900	31431027	1445	1445	1445	1445	0
234	20241011	153800	31431027	1445	1445	1445	1445	0
235	20241011	153700	31431027	1445	1445	1445	1445	0
236	20241011	153600	31431027	1445	1445	1445	1445	0
237	20241011	153500	31431027	1445	1445	1445	1445	0
238	20241011	153400	31431027	1445	1445	1445	1445	0
239	20241011	153300	31431027	1445	1445	1445	1445	0
240	20241011	153200	31431027	1445	1445	1445	1445	0
241	20241011	153100	31431027	1445	1445	1445	1445	0
242	20241011	153000	31431027	1445	1445	1445	1445	3008
243	20241011	152900	29257747	1445	1445	1445	1445	0
244	20241011	152800	29257747	1445	1445	1445	1445	0
245	20241011	152700	29257747	1445	1445	1445	1445	0
246	20241011	152600	29257747	1445	1445	1445	1445	0
247	20241011	152500	29257747	1445	1445	1445	1445	0
248	20241011	152400	29257747	1445	1445	1445	1445	0
249	20241011	152300	29257747	1445	1445	1445	1445	0
250	20241011	152200	29257747	1445	1445	1445	1445	0
251	20241011	152100	29257747	1445	1445	1445	1445	0
252	20241011	152000	29257747	1445	1445	1445	1445	0
253	20241011	151900	29257747	1445	1445	1445	1445	10
254	20241011	151800	29243297	1445	1427	1445	1427	1279
255	20241011	151700	27417916	1428	1428	1428	1428	634
256	20241011	151600	26512564	1441	1441	1441	1441	0
257	20241011	151500	26512564	1441	1441	1441	1441	0
258	20241011	151400	26512564	1441	1441	1441	1441	0
259	20241011	151300	26512564	1441	1441	1441	1441	9
260	20241011	151200	26499595	1442	1442	1442	1442	0
261	20241011	151100	26499595	1442	1441	1442	1441	1000
262	20241011	151000	25058066	1442	1442	1442	1442	0
263	20241011	150900	25058066	1442	1442	1442	1442	0
264	20241011	150800	25058066	1442	1442	1442	1442	0
265	20241011	150700	25058066	1442	1441	1442	1438	59
266	20241011	150600	24973132	1438	1438	1438	1438	304
267	20241011	150500	24535980	1442	1442	1442	1442	0
268	20241011	150400	24535980	1442	1442	1442	1442	0
269	20241011	150300	24535980	1442	1442	1442	1442	0
270	20241011	150200	24535980	1442	1442	1442	1442	0
271	20241011	150100	24535980	1442	1442	1442	1442	0
272	20241011	150000	24535980	1442	1442	1442	1442	0
273	20241011	145900	24535980	1442	1442	1442	1442	0
274	20241011	145800	24535980	1442	1442	1442	1442	0
275	20241011	145700	24535980	1442	1442	1442	1442	0
276	20241011	145600	24535980	1442	1442	1442	1442	0
277	20241011	145500	24535980	1442	1442	1442	1442	0
278	20241011	145400	24535980	1442	1442	1442	1442	10
279	20241011	145300	24521560	1442	1442	1442	1442	0
280	20241011	145200	24521560	1442	1442	1442	1442	0
281	20241011	145100	24521560	1442	1442	1442	1442	0
282	20241011	145000	24521560	1442	1442	1442	1442	0
283	20241011	144900	24521560	1442	1442	1442	1442	0
284	20241011	144800	24521560	1442	1440	1442	1440	16
285	20241011	144700	24498510	1442	1442	1442	1442	0
286	20241011	144600	24498510	1442	1442	1442	1442	0
287	20241011	144500	24498510	1442	1442	1442	1442	0
288	20241011	144400	24498510	1442	1442	1442	1442	0
289	20241011	144300	24498510	1442	1441	1442	1441	578
290	20241011	144200	23665164	1442	1442	1442	1442	0
291	20241011	144100	23665164	1442	1442	1442	1442	0
292	20241011	144000	23665164	1442	1442	1442	1442	0
293	20241011	143900	23665164	1442	1440	1442	1440	28
294	20241011	143800	23624836	1440	1440	1440	1440	6
295	20241011	143700	23616196	1429	1430	1442	1429	50
296	20241011	143600	23544364	1430	1430	1430	1430	124
297	20241011	143500	23367044	1440	1440	1440	1440	0
298	20241011	143400	23367044	1440	1440	1440	1440	0
299	20241011	143300	23367044	1440	1440	1440	1440	0
300	20241011	143200	23367044	1440	1424	1440	1421	384
301	20241011	143100	22820962	1442	1441	1442	1441	25
302	20241011	143000	22784936	1421	1428	1428	1421	1635
303	20241011	142900	20460732	1429	1441	1441	1429	1820
304	20241011	142800	17856889	1441	1441	1441	1441	0
305	20241011	142700	17856889	1441	1441	1441	1441	0
306	20241011	142600	17856889	1441	1441	1441	1441	0
307	20241011	142500	17856889	1441	1441	1441	1441	11
308	20241011	142400	17841038	1430	1439	1439	1430	800
309	20241011	142300	16691948	1443	1443	1443	1443	0
310	20241011	142200	16691948	1443	1443	1443	1443	0
311	20241011	142100	16691948	1443	1443	1443	1443	0
312	20241011	142000	16691948	1443	1443	1443	1443	0
313	20241011	141900	16691948	1443	1443	1443	1443	0
314	20241011	141800	16691948	1443	1443	1443	1443	0
315	20241011	141700	16691948	1443	1443	1443	1443	0
316	20241011	141600	16691948	1443	1443	1443	1443	10
317	20241011	141500	16677518	1443	1443	1443	1443	0
318	20241011	141400	16677518	1443	1443	1443	1443	0
319	20241011	141300	16677518	1443	1443	1443	1443	0
320	20241011	141200	16677518	1443	1443	1443	1443	0
321	20241011	141100	16677518	1443	1443	1443	1443	4
322	20241011	141000	16671746	1439	1439	1439	1439	65
323	20241011	140900	16578211	1441	1441	1441	1441	0
324	20241011	140800	16578211	1441	1441	1441	1441	0
325	20241011	140700	16578211	1441	1441	1441	1441	13
326	20241011	140600	16559478	1441	1441	1441	1441	1
327	20241011	140500	16558037	1438	1438	1438	1438	0
328	20241011	140400	16558037	1438	1440	1440	1438	754
329	20241011	140300	15472838	1443	1443	1443	1443	0
330	20241011	140200	15472838	1443	1443	1443	1443	0
331	20241011	140100	15472838	1443	1443	1443	1443	0
332	20241011	140000	15472838	1443	1443	1443	1443	1
333	20241011	135900	15471395	1441	1441	1441	1441	1
334	20241011	135800	15469954	1443	1443	1443	1443	61
335	20241011	135700	15381931	1443	1443	1443	1443	0
336	20241011	135600	15381931	1443	1443	1443	1443	1
337	20241011	135500	15380488	1441	1441	1443	1441	3
338	20241011	135400	15376163	1441	1441	1441	1441	1
339	20241011	135300	15374722	1441	1441	1441	1441	628
340	20241011	135200	14469774	1442	1442	1442	1442	1
341	20241011	135100	14468332	1442	1442	1442	1442	0
342	20241011	135000	14468332	1442	1442	1442	1442	1
343	20241011	134900	14466890	1442	1442	1442	1442	0
344	20241011	134800	14466890	1442	1442	1442	1442	1
345	20241011	134700	14465448	1441	1441	1441	1441	3
346	20241011	134600	14461125	1441	1442	1442	1441	1310
347	20241011	134500	12572115	1446	1446	1446	1446	4
348	20241011	134400	12566331	1442	1442	1442	1442	0
349	20241011	134300	12566331	1442	1442	1442	1442	0
350	20241011	134200	12566331	1442	1442	1442	1442	94
351	20241011	134100	12430783	1446	1446	1446	1446	0
352	20241011	134000	12430783	1446	1446	1446	1446	0
353	20241011	133900	12430783	1446	1445	1446	1445	20
354	20241011	133800	12401864	1442	1442	1442	1442	500
355	20241011	133700	11680864	1443	1445	1445	1443	977
356	20241011	133600	10271051	1444	1447	1447	1444	56
357	20241011	133500	10190022	1447	1447	1447	1447	0
358	20241011	133400	10190022	1447	1447	1447	1447	0
359	20241011	133300	10190022	1447	1447	1447	1447	0
360	20241011	133200	10190022	1447	1447	1447	1447	0
361	20241011	133100	10190022	1447	1447	1447	1447	0
362	20241011	133000	10190022	1447	1447	1447	1447	0
363	20241011	132900	10190022	1447	1447	1447	1447	0
364	20241011	132800	10190022	1447	1447	1447	1447	4
365	20241011	132700	10184234	1443	1443	1443	1443	55
366	20241011	132600	10104869	1447	1447	1447	1447	0
367	20241011	132500	10104869	1447	1447	1447	1447	0
368	20241011	132400	10104869	1447	1447	1447	1447	0
369	20241011	132300	10104869	1447	1447	1447	1447	0
370	20241011	132200	10104869	1447	1447	1447	1447	0
371	20241011	132100	10104869	1447	1447	1447	1447	0
372	20241011	132000	10104869	1447	1447	1447	1447	0
373	20241011	131900	10104869	1447	1447	1447	1447	0
374	20241011	131800	10104869	1447	1447	1447	1447	0
375	20241011	131700	10104869	1447	1447	1447	1447	0
376	20241011	131600	10104869	1447	1447	1447	1447	0
377	20241011	131500	10104869	1447	1447	1447	1447	0
378	20241011	131400	10104869	1447	1447	1447	1447	0
379	20241011	131300	10104869	1447	1447	1447	1447	0
380	20241011	131200	10104869	1447	1447	1447	1447	0
381	20241011	131100	10104869	1447	1447	1447	1447	0
382	20241011	131000	10104869	1447	1447	1447	1447	0
383	20241011	130900	10104869	1447	1447	1447	1447	0
384	20241011	130800	10104869	1447	1447	1447	1447	0
385	20241011	130700	10104869	1447	1447	1447	1447	0
386	20241011	130600	10104869	1447	1447	1447	1447	1
387	20241011	130500	10103422	1443	1443	1443	1443	20
388	20241011	130400	10074562	1444	1444	1444	1444	3
389	20241011	130300	10070230	1447	1447	1447	1447	0
390	20241011	130200	10070230	1447	1447	1447	1447	2
391	20241011	130100	10067336	1444	1447	1447	1444	6
392	20241011	130000	10058669	1445	1445	1445	1445	0
393	20241011	125900	10058669	1445	1447	1447	1445	15
394	20241011	125800	10036992	1445	1445	1445	1445	201
395	20241011	125700	9746547	1446	1448	1448	1446	6
396	20241011	125600	9737861	1446	1446	1446	1446	2
397	20241011	125500	9734969	1446	1448	1448	1446	3
398	20241011	125400	9730629	1446	1446	1446	1446	0
399	20241011	125300	9730629	1446	1446	1446	1446	1
400	20241011	125200	9729183	1448	1448	1448	1448	0
401	20241011	125100	9729183	1448	1448	1448	1448	0
402	20241011	125000	9729183	1448	1448	1448	1448	0
403	20241011	124900	9729183	1448	1448	1448	1448	0
404	20241011	124800	9729183	1448	1448	1448	1448	0
405	20241011	124700	9729183	1448	1448	1448	1448	0
406	20241011	124600	9729183	1448	1448	1448	1448	0
407	20241011	124500	9729183	1448	1448	1448	1448	0
408	20241011	124400	9729183	1448	1448	1448	1448	0
409	20241011	124300	9729183	1448	1448	1448	1448	0
410	20241011	124200	9729183	1448	1448	1448	1448	0
411	20241011	124100	9729183	1448	1448	1448	1448	0
412	20241011	124000	9729183	1448	1448	1448	1448	0
413	20241011	123900	9729183	1448	1448	1448	1448	0
414	20241011	123800	9729183	1448	1448	1448	1448	0
415	20241011	123700	9729183	1448	1448	1448	1448	200
416	20241011	123600	9439583	1448	1448	1448	1448	0
417	20241011	123500	9439583	1448	1448	1448	1448	0
418	20241011	123400	9439583	1448	1448	1448	1448	4
419	20241011	123300	9433791	1444	1444	1444	1444	101
420	20241011	123200	9287947	1448	1448	1448	1448	0
421	20241011	123100	9287947	1448	1448	1448	1448	0
422	20241011	123000	9287947	1448	1448	1448	1448	0
423	20241011	122900	9287947	1448	1448	1448	1448	0
424	20241011	122800	9287947	1448	1448	1448	1448	0
425	20241011	122700	9287947	1448	1448	1448	1448	0
426	20241011	122600	9287947	1448	1448	1448	1448	0
427	20241011	122500	9287947	1448	1448	1448	1448	0
428	20241011	122400	9287947	1448	1448	1448	1448	0
429	20241011	122300	9287947	1448	1448	1448	1448	0
430	20241011	122200	9287947	1448	1448	1448	1448	0
431	20241011	122100	9287947	1448	1448	1448	1448	0
432	20241011	122000	9287947	1448	1448	1448	1448	0
433	20241011	121900	9287947	1448	1448	1448	1448	0
434	20241011	121800	9287947	1448	1448	1448	1448	0
435	20241011	121700	9287947	1448	1448	1448	1448	0
436	20241011	121600	9287947	1448	1448	1448	1448	0
437	20241011	121500	9287947	1448	1448	1448	1448	1
438	20241011	121400	9286499	1444	1444	1444	1444	1
439	20241011	121300	9285055	1448	1448	1448	1448	0
440	20241011	121200	9285055	1448	1448	1448	1448	0
441	20241011	121100	9285055	1448	1448	1448	1448	0
442	20241011	121000	9285055	1448	1448	1448	1448	0
443	20241011	120900	9285055	1448	1448	1448	1448	0
444	20241011	120800	9285055	1448	1448	1448	1448	0
445	20241011	120700	9285055	1448	1448	1448	1448	0
446	20241011	120600	9285055	1448	1444	1448	1444	9
447	20241011	120500	9272043	1444	1444	1444	1444	0
448	20241011	120400	9272043	1444	1444	1444	1444	5
449	20241011	120300	9264823	1449	1449	1449	1449	0
450	20241011	120200	9264823	1449	1449	1449	1449	0
451	20241011	120100	9264823	1449	1449	1449	1449	0
452	20241011	120000	9264823	1449	1449	1449	1449	0
453	20241011	115900	9264823	1449	1449	1449	1449	0
454	20241011	115800	9264823	1449	1449	1449	1449	0
455	20241011	115700	9264823	1449	1444	1449	1444	17
456	20241011	115600	9240260	1444	1443	1444	1443	19
457	20241011	115500	9212833	1443	1443	1443	1443	22
458	20241011	115400	9181087	1450	1450	1450	1450	2
459	20241011	115300	9178187	1444	1450	1450	1444	5
460	20241011	115200	9170943	1443	1446	1446	1443	1483
461	20241011	115100	7030971	1445	1445	1445	1445	1
462	20241011	115000	7029526	1450	1450	1450	1450	0
463	20241011	114900	7029526	1450	1450	1450	1450	0
464	20241011	114800	7029526	1450	1450	1450	1450	0
465	20241011	114700	7029526	1450	1450	1450	1450	0
466	20241011	114600	7029526	1450	1450	1450	1450	0
467	20241011	114500	7029526	1450	1450	1450	1450	0
468	20241011	114400	7029526	1450	1450	1450	1450	0
469	20241011	114300	7029526	1450	1450	1450	1450	0
470	20241011	114200	7029526	1450	1450	1450	1450	90
471	20241011	114100	6899026	1450	1450	1450	1450	0
472	20241011	114000	6899026	1450	1450	1450	1450	0
473	20241011	113900	6899026	1450	1450	1450	1450	0
474	20241011	113800	6899026	1450	1450	1450	1450	0
475	20241011	113700	6899026	1450	1450	1450	1450	0
476	20241011	113600	6899026	1450	1450	1450	1450	0
477	20241011	113500	6899026	1450	1450	1450	1450	0
478	20241011	113400	6899026	1450	1450	1450	1450	0
479	20241011	113300	6899026	1450	1450	1450	1450	0
480	20241011	113200	6899026	1450	1450	1450	1450	0
481	20241011	113100	6899026	1450	1450	1450	1450	0
482	20241011	113000	6899026	1450	1450	1450	1450	0
483	20241011	112900	6899026	1450	1450	1450	1450	0
484	20241011	112800	6899026	1450	1450	1450	1450	0
485	20241011	112700	6899026	1450	1450	1450	1450	0
486	20241011	112600	6899026	1450	1450	1450	1450	1
487	20241011	112500	6897576	1443	1444	1444	1443	548
488	20241011	112400	6106811	1450	1450	1450	1450	0
489	20241011	112300	6106811	1450	1450	1450	1450	0
490	20241011	112200	6106811	1450	1450	1450	1450	0
491	20241011	112100	6106811	1450	1450	1450	1450	0
492	20241011	112000	6106811	1450	1450	1450	1450	0
493	20241011	111900	6106811	1450	1450	1450	1450	0
494	20241011	111800	6106811	1450	1450	1450	1450	0
495	20241011	111700	6106811	1450	1450	1450	1450	0
496	20241011	111600	6106811	1450	1450	1450	1450	0
497	20241011	111500	6106811	1450	1450	1450	1450	11
498	20241011	111400	6090861	1450	1450	1450	1450	0
499	20241011	111300	6090861	1450	1450	1450	1450	1
500	20241011	111200	6089411	1450	1450	1450	1450	0
501	20241011	111100	6089411	1450	1450	1450	1450	0
502	20241011	111000	6089411	1450	1450	1450	1450	0
503	20241011	110900	6089411	1450	1450	1450	1450	0
504	20241011	110800	6089411	1450	1450	1450	1450	0
505	20241011	110700	6089411	1450	1450	1450	1450	0
506	20241011	110600	6089411	1450	1450	1450	1450	0
507	20241011	110500	6089411	1450	1450	1450	1450	0
508	20241011	110400	6089411	1450	1450	1450	1450	0
509	20241011	110300	6089411	1450	1450	1450	1450	0
510	20241011	110200	6089411	1450	1450	1450	1450	0
511	20241011	110100	6089411	1450	1450	1450	1450	0
512	20241011	110000	6089411	1450	1450	1450	1450	0
513	20241011	105900	6089411	1450	1450	1450	1450	0
514	20241011	105800	6089411	1450	1450	1450	1450	0
515	20241011	105700	6089411	1450	1450	1450	1450	0
516	20241011	105600	6089411	1450	1450	1450	1450	0
517	20241011	105500	6089411	1450	1450	1450	1450	0
518	20241011	105400	6089411	1450	1450	1450	1450	0
519	20241011	105300	6089411	1450	1450	1450	1450	0
520	20241011	105200	6089411	1450	1450	1450	1450	0
521	20241011	105100	6089411	1450	1450	1450	1450	0
522	20241011	105000	6089411	1450	1450	1450	1450	4
523	20241011	104900	6083611	1442	1442	1442	1442	26
524	20241011	104800	6046119	1450	1442	1450	1442	261
525	20241011	104700	5669749	1450	1450	1450	1450	0
526	20241011	104600	5669749	1450	1450	1450	1450	0
527	20241011	104500	5669749	1450	1450	1450	1450	0
528	20241011	104400	5669749	1450	1450	1450	1450	0
529	20241011	104300	5669749	1450	1450	1450	1450	0
530	20241011	104200	5669749	1450	1450	1450	1450	0
531	20241011	104100	5669749	1450	1450	1450	1450	0
532	20241011	104000	5669749	1450	1450	1450	1450	0
533	20241011	103900	5669749	1450	1450	1450	1450	0
534	20241011	103800	5669749	1450	1450	1450	1450	73
535	20241011	103700	5563899	1450	1450	1450	1450	0
536	20241011	103600	5563899	1450	1450	1450	1450	0
537	20241011	103500	5563899	1450	1450	1450	1450	0
538	20241011	103400	5563899	1450	1450	1450	1450	0
539	20241011	103300	5563899	1450	1450	1450	1450	0
540	20241011	103200	5563899	1450	1449	1450	1449	20
541	20241011	103100	5534917	1449	1449	1449	1449	6
542	20241011	103000	5526223	1449	1449	1449	1449	4
543	20241011	102900	5520427	1442	1442	1442	1442	10
544	20241011	102800	5506007	1449	1449	1449	1449	0
545	20241011	102700	5506007	1449	1443	1449	1443	11
546	20241011	102600	5490128	1449	1449	1449	1449	0
547	20241011	102500	5490128	1449	1449	1449	1449	1
548	20241011	102400	5488679	1443	1443	1443	1443	10
549	20241011	102300	5474249	1450	1450	1450	1450	0
550	20241011	102200	5474249	1450	1450	1450	1450	0
551	20241011	102100	5474249	1450	1450	1450	1450	0
552	20241011	102000	5474249	1450	1450	1450	1450	0
553	20241011	101900	5474249	1450	1449	1450	1449	15
554	20241011	101800	5452512	1442	1442	1442	1442	200
555	20241011	101700	5164112	1450	1450	1450	1450	15
556	20241011	101600	5142362	1451	1451	1451	1451	0
557	20241011	101500	5142362	1451	1451	1451	1451	0
558	20241011	101400	5142362	1451	1441	1451	1441	102
559	20241011	101300	4995360	1452	1452	1452	1452	0
560	20241011	101200	4995360	1452	1452	1452	1452	0
561	20241011	101100	4995360	1452	1452	1452	1452	0
562	20241011	101000	4995360	1452	1452	1452	1452	0
563	20241011	100900	4995360	1452	1452	1452	1452	0
564	20241011	100800	4995360	1452	1452	1452	1452	0
565	20241011	100700	4995360	1452	1451	1452	1451	20
566	20241011	100600	4966335	1441	1441	1441	1441	50
567	20241011	100500	4894285	1453	1453	1453	1453	0
568	20241011	100400	4894285	1453	1453	1453	1453	0
569	20241011	100300	4894285	1453	1453	1453	1453	0
570	20241011	100200	4894285	1453	1453	1453	1453	0
571	20241011	100100	4894285	1453	1453	1453	1453	4
572	20241011	100000	4888473	1452	1441	1453	1440	684
573	20241011	095900	3901390	1441	1453	1453	1441	14
574	20241011	095800	3881096	1453	1453	1453	1441	48
575	20241011	095700	3811727	1453	1453	1453	1453	0
576	20241011	095600	3811727	1453	1453	1453	1453	0
577	20241011	095500	3811727	1453	1453	1453	1453	0
578	20241011	095400	3811727	1453	1453	1453	1453	0
579	20241011	095300	3811727	1453	1453	1453	1453	0
580	20241011	095200	3811727	1453	1453	1453	1453	0
581	20241011	095100	3811727	1453	1453	1453	1453	0
582	20241011	095000	3811727	1453	1453	1453	1453	0
583	20241011	094900	3811727	1453	1453	1453	1453	0
584	20241011	094800	3811727	1453	1453	1453	1453	0
585	20241011	094700	3811727	1453	1453	1453	1453	0
586	20241011	094600	3811727	1453	1453	1453	1453	0
587	20241011	094500	3811727	1453	1453	1453	1453	0
588	20241011	094400	3811727	1453	1452	1453	1452	6
589	20241011	094300	3803010	1440	1440	1440	1440	0
590	20241011	094200	3803010	1440	1453	1453	1440	2
591	20241011	094100	3800117	1453	1453	1453	1453	0
592	20241011	094000	3800117	1453	1453	1453	1453	0
593	20241011	093900	3800117	1453	1453	1453	1453	0
594	20241011	093800	3800117	1453	1453	1453	1453	0
595	20241011	093700	3800117	1453	1453	1453	1453	0
596	20241011	093600	3800117	1453	1453	1453	1453	44
597	20241011	093500	3736185	1454	1454	1454	1454	0
598	20241011	093400	3736185	1454	1454	1454	1454	0
599	20241011	093300	3736185	1454	1454	1454	1454	0
600	20241011	093200	3736185	1454	1438	1454	1438	133
601	20241011	093100	3542820	1454	1454	1454	1454	0
602	20241011	093000	3542820	1454	1454	1454	1454	0
603	20241011	092900	3542820	1454	1454	1454	1454	0
604	20241011	092800	3542820	1454	1437	1454	1437	7
605	20241011	092700	3532744	1440	1453	1453	1440	3
606	20241011	092600	3528401	1454	1454	1454	1454	0
607	20241011	092500	3528401	1454	1454	1454	1454	4
608	20241011	092400	3522585	1454	1454	1454	1454	4
609	20241011	092300	3516769	1437	1437	1437	1437	0
610	20241011	092200	3516769	1437	1454	1454	1437	515
611	20241011	092100	2768214	1454	1454	1454	1454	0
612	20241011	092000	2768214	1454	1454	1454	1454	0
613	20241011	091900	2768214	1454	1454	1454	1454	2
614	20241011	091800	2765306	1437	1437	1437	1437	6
615	20241011	091700	2756684	1454	1454	1454	1454	0
616	20241011	091600	2756684	1454	1454	1454	1454	0
617	20241011	091500	2756684	1454	1454	1454	1437	105
618	20241011	091400	2604031	1455	1455	1455	1455	50
619	20241011	091300	2531281	1455	1455	1455	1455	0
620	20241011	091200	2531281	1455	1455	1455	1455	0
621	20241011	091100	2531281	1455	1455	1455	1455	1
622	20241011	091000	2529826	1455	1437	1455	1437	10
623	20241011	090900	2515299	1437	1438	1438	1437	293
624	20241011	090800	2094013	1455	1455	1455	1455	1
625	20241011	090700	2092558	1455	1455	1455	1455	0
626	20241011	090600	2092558	1455	1450	1455	1450	50
627	20241011	090500	2019995	1450	1450	1450	1450	0
628	20241011	090400	2019995	1450	1450	1450	1450	0
629	20241011	090300	2019995	1450	1434	1450	1434	996
630	20241011	090200	589583	1439	1438	1439	1438	405
631	20241011	090100	7190	1438	1438	1438	1438	5
632	20241011	090000	0	1438	1438	1438	1438	0