KissMeData/069460/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194900	168417080	1086	1086	1086	1086	2756
3	20241011	194800	168417080	1086	1086	1086	1086	0
4	20241011	194700	168417080	1086	1086	1086	1086	0
5	20241011	194600	168417080	1086	1086	1086	1086	0
6	20241011	194500	168417080	1086	1086	1086	1086	0
7	20241011	194400	168417080	1086	1086	1086	1086	0
8	20241011	194300	168417080	1086	1086	1086	1086	0
9	20241011	194200	168417080	1086	1086	1086	1086	0
10	20241011	194100	168417080	1086	1086	1086	1086	0
11	20241011	194000	168417080	1086	1086	1086	1086	0
12	20241011	193900	168417080	1086	1086	1086	1086	0
13	20241011	193800	168417080	1086	1086	1086	1086	0
14	20241011	193700	168417080	1086	1086	1086	1086	0
15	20241011	193600	168417080	1086	1086	1086	1086	0
16	20241011	193500	168417080	1086	1086	1086	1086	0
17	20241011	193400	168417080	1086	1086	1086	1086	0
18	20241011	193300	168417080	1086	1086	1086	1086	0
19	20241011	193200	168417080	1086	1086	1086	1086	0
20	20241011	193100	168417080	1086	1086	1086	1086	0
21	20241011	193000	168417080	1086	1086	1086	1086	0
22	20241011	192900	168417080	1086	1086	1086	1086	0
23	20241011	192800	168417080	1086	1086	1086	1086	0
24	20241011	192700	168417080	1086	1086	1086	1086	0
25	20241011	192600	168417080	1086	1086	1086	1086	0
26	20241011	192500	168417080	1086	1086	1086	1086	0
27	20241011	192400	168417080	1086	1086	1086	1086	0
28	20241011	192300	168417080	1086	1086	1086	1086	0
29	20241011	192200	168417080	1086	1086	1086	1086	0
30	20241011	192100	168417080	1086	1086	1086	1086	0
31	20241011	192000	168417080	1086	1086	1086	1086	0
32	20241011	191900	168417080	1086	1086	1086	1086	2756
33	20241011	191800	168417080	1086	1086	1086	1086	0
34	20241011	191700	168417080	1086	1086	1086	1086	0
35	20241011	191600	168417080	1086	1086	1086	1086	0
36	20241011	191500	168417080	1086	1086	1086	1086	0
37	20241011	191400	168417080	1086	1086	1086	1086	0
38	20241011	191300	168417080	1086	1086	1086	1086	0
39	20241011	191200	168417080	1086	1086	1086	1086	0
40	20241011	191100	168417080	1086	1086	1086	1086	0
41	20241011	191000	168417080	1086	1086	1086	1086	0
42	20241011	190900	168417080	1086	1086	1086	1086	0
43	20241011	190800	168417080	1086	1086	1086	1086	0
44	20241011	190700	168417080	1086	1086	1086	1086	0
45	20241011	190600	168417080	1086	1086	1086	1086	0
46	20241011	190500	168417080	1086	1086	1086	1086	0
47	20241011	190400	168417080	1086	1086	1086	1086	0
48	20241011	190300	168417080	1086	1086	1086	1086	0
49	20241011	190200	168417080	1086	1086	1086	1086	0
50	20241011	190100	168417080	1086	1086	1086	1086	0
51	20241011	190000	168417080	1086	1086	1086	1086	0
52	20241011	185900	168417080	1086	1086	1086	1086	0
53	20241011	185800	168417080	1086	1086	1086	1086	0
54	20241011	185700	168417080	1086	1086	1086	1086	0
55	20241011	185600	168417080	1086	1086	1086	1086	0
56	20241011	185500	168417080	1086	1086	1086	1086	0
57	20241011	185400	168417080	1086	1086	1086	1086	0
58	20241011	185300	168417080	1086	1086	1086	1086	0
59	20241011	185200	168417080	1086	1086	1086	1086	0
60	20241011	185100	168417080	1086	1086	1086	1086	0
61	20241011	185000	168417080	1086	1086	1086	1086	0
62	20241011	184900	168417080	1086	1086	1086	1086	2756
63	20241011	184800	168417080	1086	1086	1086	1086	0
64	20241011	184700	168417080	1086	1086	1086	1086	0
65	20241011	184600	168417080	1086	1086	1086	1086	0
66	20241011	184500	168417080	1086	1086	1086	1086	0
67	20241011	184400	168417080	1086	1086	1086	1086	0
68	20241011	184300	168417080	1086	1086	1086	1086	0
69	20241011	184200	168417080	1086	1086	1086	1086	0
70	20241011	184100	168417080	1086	1086	1086	1086	0
71	20241011	184000	168417080	1086	1086	1086	1086	0
72	20241011	183900	168417080	1086	1086	1086	1086	0
73	20241011	183800	168417080	1086	1086	1086	1086	0
74	20241011	183700	168417080	1086	1086	1086	1086	0
75	20241011	183600	168417080	1086	1086	1086	1086	0
76	20241011	183500	168417080	1086	1086	1086	1086	0
77	20241011	183400	168417080	1086	1086	1086	1086	0
78	20241011	183300	168417080	1086	1086	1086	1086	0
79	20241011	183200	168417080	1086	1086	1086	1086	0
80	20241011	183100	168417080	1086	1086	1086	1086	0
81	20241011	183000	168417080	1086	1086	1086	1086	0
82	20241011	182900	168417080	1086	1086	1086	1086	0
83	20241011	182800	168417080	1086	1086	1086	1086	0
84	20241011	182700	168417080	1086	1086	1086	1086	0
85	20241011	182600	168417080	1086	1086	1086	1086	0
86	20241011	182500	168417080	1086	1086	1086	1086	0
87	20241011	182400	168417080	1086	1086	1086	1086	0
88	20241011	182300	168417080	1086	1086	1086	1086	0
89	20241011	182200	168417080	1086	1086	1086	1086	0
90	20241011	182100	168417080	1086	1086	1086	1086	0
91	20241011	182000	168417080	1086	1086	1086	1086	0
92	20241011	181900	168417080	1086	1086	1086	1086	2756
93	20241011	181800	168417080	1086	1086	1086	1086	0
94	20241011	181700	168417080	1086	1086	1086	1086	0
95	20241011	181600	168417080	1086	1086	1086	1086	0
96	20241011	181500	168417080	1086	1086	1086	1086	0
97	20241011	181400	168417080	1086	1086	1086	1086	0
98	20241011	181300	168417080	1086	1086	1086	1086	0
99	20241011	181200	168417080	1086	1086	1086	1086	0
100	20241011	181100	168417080	1086	1086	1086	1086	0
101	20241011	181000	168417080	1086	1086	1086	1086	0
102	20241011	180900	168417080	1086	1086	1086	1086	0
103	20241011	180800	168417080	1086	1086	1086	1086	0
104	20241011	180700	168417080	1086	1086	1086	1086	0
105	20241011	180600	168417080	1086	1086	1086	1086	0
106	20241011	180500	168417080	1086	1086	1086	1086	0
107	20241011	180400	168417080	1086	1086	1086	1086	0
108	20241011	180300	168417080	1086	1086	1086	1086	0
109	20241011	180200	168417080	1086	1086	1086	1086	0
110	20241011	180100	168417080	1086	1086	1086	1086	0
111	20241011	180000	168417080	1086	1086	1086	1086	0
112	20241011	175900	168417080	1086	1086	1086	1086	0
113	20241011	175800	168417080	1086	1086	1086	1086	0
114	20241011	175700	168417080	1086	1086	1086	1086	0
115	20241011	175600	168417080	1086	1086	1086	1086	0
116	20241011	175500	168417080	1086	1086	1086	1086	0
117	20241011	175400	168417080	1086	1086	1086	1086	0
118	20241011	175300	168417080	1086	1086	1086	1086	0
119	20241011	175200	168417080	1086	1086	1086	1086	0
120	20241011	175100	168417080	1086	1086	1086	1086	0
121	20241011	175000	168417080	1086	1086	1086	1086	0
122	20241011	174900	168417080	1086	1086	1086	1086	2756
123	20241011	174800	168417080	1086	1086	1086	1086	0
124	20241011	174700	168417080	1086	1086	1086	1086	0
125	20241011	174600	168417080	1086	1086	1086	1086	0
126	20241011	174500	168417080	1086	1086	1086	1086	0
127	20241011	174400	168417080	1086	1086	1086	1086	0
128	20241011	174300	168417080	1086	1086	1086	1086	0
129	20241011	174200	168417080	1086	1086	1086	1086	0
130	20241011	174100	168417080	1086	1086	1086	1086	0
131	20241011	174000	168417080	1086	1086	1086	1086	0
132	20241011	173900	168417080	1086	1086	1086	1086	0
133	20241011	173800	168417080	1086	1086	1086	1086	0
134	20241011	173700	168417080	1086	1086	1086	1086	0
135	20241011	173600	168417080	1086	1086	1086	1086	0
136	20241011	173500	168417080	1086	1086	1086	1086	0
137	20241011	173400	168417080	1086	1086	1086	1086	0
138	20241011	173300	168417080	1086	1086	1086	1086	0
139	20241011	173200	168417080	1086	1086	1086	1086	0
140	20241011	173100	168417080	1086	1086	1086	1086	0
141	20241011	173000	168417080	1086	1086	1086	1086	0
142	20241011	172900	168417080	1086	1086	1086	1086	0
143	20241011	172800	168417080	1086	1086	1086	1086	0
144	20241011	172700	168417080	1086	1086	1086	1086	0
145	20241011	172600	168417080	1086	1086	1086	1086	0
146	20241011	172500	168417080	1086	1086	1086	1086	0
147	20241011	172400	168417080	1086	1086	1086	1086	0
148	20241011	172300	168417080	1086	1086	1086	1086	0
149	20241011	172200	168417080	1086	1086	1086	1086	0
150	20241011	172100	168417080	1086	1086	1086	1086	0
151	20241011	172000	168417080	1086	1086	1086	1086	0
152	20241011	171900	168417080	1086	1086	1086	1086	2756
153	20241011	171800	168417080	1086	1086	1086	1086	0
154	20241011	171700	168417080	1086	1086	1086	1086	0
155	20241011	171600	168417080	1086	1086	1086	1086	0
156	20241011	171500	168417080	1086	1086	1086	1086	0
157	20241011	171400	168417080	1086	1086	1086	1086	0
158	20241011	171300	168417080	1086	1086	1086	1086	0
159	20241011	171200	168417080	1086	1086	1086	1086	0
160	20241011	171100	168417080	1086	1086	1086	1086	0
161	20241011	171000	168417080	1086	1086	1086	1086	0
162	20241011	170900	168417080	1086	1086	1086	1086	0
163	20241011	170800	168417080	1086	1086	1086	1086	0
164	20241011	170700	168417080	1086	1086	1086	1086	0
165	20241011	170600	168417080	1086	1086	1086	1086	0
166	20241011	170500	168417080	1086	1086	1086	1086	0
167	20241011	170400	168417080	1086	1086	1086	1086	0
168	20241011	170300	168417080	1086	1086	1086	1086	0
169	20241011	170200	168417080	1086	1086	1086	1086	0
170	20241011	170100	168417080	1086	1086	1086	1086	0
171	20241011	170000	168417080	1086	1086	1086	1086	0
172	20241011	165900	168417080	1086	1086	1086	1086	0
173	20241011	165800	168417080	1086	1086	1086	1086	0
174	20241011	165700	168417080	1086	1086	1086	1086	0
175	20241011	165600	168417080	1086	1086	1086	1086	0
176	20241011	165500	168417080	1086	1086	1086	1086	0
177	20241011	165400	168417080	1086	1086	1086	1086	0
178	20241011	165300	168417080	1086	1086	1086	1086	0
179	20241011	165200	168417080	1086	1086	1086	1086	0
180	20241011	165100	168417080	1086	1086	1086	1086	0
181	20241011	165000	168417080	1086	1086	1086	1086	0
182	20241011	164900	168417080	1086	1086	1086	1086	2756
183	20241011	164800	168417080	1086	1086	1086	1086	0
184	20241011	164700	168417080	1086	1086	1086	1086	0
185	20241011	164600	168417080	1086	1086	1086	1086	0
186	20241011	164500	168417080	1086	1086	1086	1086	0
187	20241011	164400	168417080	1086	1086	1086	1086	0
188	20241011	164300	168417080	1086	1086	1086	1086	0
189	20241011	164200	168417080	1086	1086	1086	1086	0
190	20241011	164100	168417080	1086	1086	1086	1086	0
191	20241011	164000	168417080	1086	1086	1086	1086	0
192	20241011	163900	168417080	1086	1086	1086	1086	0
193	20241011	163800	168417080	1086	1086	1086	1086	0
194	20241011	163700	168417080	1086	1086	1086	1086	0
195	20241011	163600	168417080	1086	1086	1086	1086	0
196	20241011	163500	168417080	1086	1086	1086	1086	0
197	20241011	163400	168417080	1086	1086	1086	1086	0
198	20241011	163300	168417080	1086	1086	1086	1086	0
199	20241011	163200	168417080	1086	1086	1086	1086	0
200	20241011	163100	168417080	1086	1086	1086	1086	0
201	20241011	163000	168417080	1086	1086	1086	1086	0
202	20241011	162900	168417080	1086	1086	1086	1086	0
203	20241011	162800	168417080	1086	1086	1086	1086	0
204	20241011	162700	168417080	1086	1086	1086	1086	0
205	20241011	162600	168417080	1086	1086	1086	1086	0
206	20241011	162500	168417080	1086	1086	1086	1086	0
207	20241011	162400	168417080	1086	1086	1086	1086	0
208	20241011	162300	168417080	1086	1086	1086	1086	0
209	20241011	162200	168417080	1086	1086	1086	1086	0
210	20241011	162100	168417080	1086	1086	1086	1086	0
211	20241011	162000	168417080	1086	1086	1086	1086	0
212	20241011	161900	168417080	1086	1086	1086	1086	2756
213	20241011	161800	168417080	1086	1086	1086	1086	0
214	20241011	161700	168417080	1086	1086	1086	1086	0
215	20241011	161600	168417080	1086	1086	1086	1086	0
216	20241011	161500	168417080	1086	1086	1086	1086	0
217	20241011	161400	168417080	1086	1086	1086	1086	0
218	20241011	161300	168417080	1086	1086	1086	1086	0
219	20241011	161200	168417080	1086	1086	1086	1086	0
220	20241011	161100	168417080	1086	1086	1086	1086	0
221	20241011	161000	168417080	1086	1086	1086	1086	0
222	20241011	160900	168417080	1086	1086	1086	1086	0
223	20241011	160800	168417080	1086	1086	1086	1086	0
224	20241011	160700	168417080	1086	1086	1086	1086	0
225	20241011	160600	168417080	1086	1086	1086	1086	0
226	20241011	160500	168417080	1086	1086	1086	1086	0
227	20241011	160400	168417080	1086	1086	1086	1086	0
228	20241011	160300	168417080	1086	1086	1086	1086	0
229	20241011	160200	168417080	1086	1086	1086	1086	0
230	20241011	160100	168417080	1086	1086	1086	1086	0
231	20241011	160000	168417080	1086	1086	1086	1086	0
232	20241011	155900	168417080	1086	1086	1086	1086	0
233	20241011	155800	168417080	1086	1086	1086	1086	0
234	20241011	155700	168417080	1086	1086	1086	1086	0
235	20241011	155600	168417080	1086	1086	1086	1086	0
236	20241011	155500	168417080	1086	1086	1086	1086	0
237	20241011	155400	168417080	1086	1086	1086	1086	0
238	20241011	155300	168417080	1086	1086	1086	1086	0
239	20241011	155200	168417080	1086	1086	1086	1086	0
240	20241011	155100	168417080	1086	1086	1086	1086	0
241	20241011	155000	168417080	1086	1086	1086	1086	0
242	20241011	154900	168417080	1086	1086	1086	1086	2756
243	20241011	154800	168417080	1086	1086	1086	1086	0
244	20241011	154700	168417080	1086	1086	1086	1086	0
245	20241011	154600	168417080	1086	1086	1086	1086	0
246	20241011	154500	168417080	1086	1086	1086	1086	0
247	20241011	154400	168417080	1086	1086	1086	1086	0
248	20241011	154300	168417080	1086	1086	1086	1086	0
249	20241011	154200	168417080	1086	1086	1086	1086	0
250	20241011	154100	168417080	1086	1086	1086	1086	0
251	20241011	154000	168417080	1086	1086	1086	1086	0
252	20241011	153900	168417080	1086	1086	1086	1086	0
253	20241011	153800	168417080	1086	1086	1086	1086	0
254	20241011	153700	168417080	1086	1086	1086	1086	0
255	20241011	153600	168417080	1086	1086	1086	1086	0
256	20241011	153500	168417080	1086	1086	1086	1086	0
257	20241011	153400	168417080	1086	1086	1086	1086	0
258	20241011	153300	168417080	1086	1086	1086	1086	0
259	20241011	153200	168417080	1086	1086	1086	1086	0
260	20241011	153100	168417080	1086	1086	1086	1086	0
261	20241011	153000	168417080	1086	1086	1086	1086	2756
262	20241011	152900	165424064	1086	1086	1086	1086	0
263	20241011	152800	165424064	1086	1086	1086	1086	0
264	20241011	152700	165424064	1086	1086	1086	1086	0
265	20241011	152600	165424064	1086	1086	1086	1086	0
266	20241011	152500	165424064	1086	1086	1086	1086	0
267	20241011	152400	165424064	1086	1086	1086	1086	0
268	20241011	152300	165424064	1086	1086	1086	1086	0
269	20241011	152200	165424064	1086	1086	1086	1086	0
270	20241011	152100	165424064	1086	1086	1086	1086	0
271	20241011	152000	165424064	1086	1086	1086	1086	0
272	20241011	151900	165424064	1086	1086	1086	1086	0
273	20241011	151800	165424064	1086	1088	1088	1086	4612
274	20241011	151700	160410876	1088	1088	1088	1088	0
275	20241011	151600	160410876	1088	1088	1088	1088	0
276	20241011	151500	160410876	1088	1088	1088	1088	0
277	20241011	151400	160410876	1088	1088	1088	1088	0
278	20241011	151300	160410876	1088	1088	1088	1088	0
279	20241011	151200	160410876	1088	1088	1088	1088	0
280	20241011	151100	160410876	1088	1088	1088	1088	300
281	20241011	151000	160084476	1089	1090	1090	1089	504
282	20241011	150900	159535619	1090	1090	1090	1090	5
283	20241011	150800	159530169	1090	1090	1090	1090	0
284	20241011	150700	159530169	1090	1090	1090	1090	10
285	20241011	150600	159519269	1089	1089	1089	1089	0
286	20241011	150500	159519269	1089	1089	1089	1089	1000
287	20241011	150400	158430269	1090	1090	1090	1090	500
288	20241011	150300	157885269	1090	1090	1090	1090	0
289	20241011	150200	157885269	1090	1090	1090	1090	0
290	20241011	150100	157885269	1090	1090	1090	1090	0
291	20241011	150000	157885269	1090	1090	1090	1090	2000
292	20241011	145900	155705269	1090	1089	1090	1089	3000
293	20241011	145800	152435397	1088	1088	1088	1088	200
294	20241011	145700	152217797	1088	1088	1088	1088	0
295	20241011	145600	152217797	1088	1088	1088	1088	201
296	20241011	145500	151999109	1088	1088	1088	1088	0
297	20241011	145400	151999109	1088	1088	1088	1088	707
298	20241011	145300	151229893	1088	1088	1088	1088	8
299	20241011	145200	151221189	1087	1087	1087	1087	453
300	20241011	145100	150728778	1087	1087	1087	1087	0
301	20241011	145000	150728778	1087	1087	1087	1087	1
302	20241011	144900	150727691	1087	1087	1087	1087	0
303	20241011	144800	150727691	1087	1087	1087	1087	0
304	20241011	144700	150727691	1087	1087	1087	1087	122
305	20241011	144600	150595077	1088	1088	1088	1088	0
306	20241011	144500	150595077	1088	1088	1088	1088	0
307	20241011	144400	150595077	1088	1088	1088	1088	2
308	20241011	144300	150592901	1085	1085	1085	1085	1
309	20241011	144200	150591816	1086	1086	1086	1086	776
310	20241011	144100	149749080	1090	1090	1090	1090	0
311	20241011	144000	149749080	1090	1090	1090	1090	0
312	20241011	143900	149749080	1090	1090	1090	1090	0
313	20241011	143800	149749080	1090	1090	1090	1090	0
314	20241011	143700	149749080	1090	1090	1090	1090	0
315	20241011	143600	149749080	1090	1090	1090	1090	100
316	20241011	143500	149640080	1090	1090	1090	1090	0
317	20241011	143400	149640080	1090	1090	1090	1090	0
318	20241011	143300	149640080	1090	1090	1090	1090	0
319	20241011	143200	149640080	1090	1089	1090	1089	3226
320	20241011	143100	146124109	1089	1089	1089	1089	0
321	20241011	143000	146124109	1089	1089	1089	1089	0
322	20241011	142900	146124109	1089	1089	1089	1089	1
323	20241011	142800	146123020	1086	1086	1086	1086	28
324	20241011	142700	146092612	1085	1085	1085	1085	0
325	20241011	142600	146092612	1085	1085	1085	1085	0
326	20241011	142500	146092612	1085	1085	1085	1085	0
327	20241011	142400	146092612	1085	1085	1085	1085	0
328	20241011	142300	146092612	1085	1088	1088	1085	1431
329	20241011	142200	144538581	1090	1090	1090	1090	533
330	20241011	142100	143957611	1090	1088	1090	1087	412
331	20241011	142000	143508845	1090	1090	1090	1090	302
332	20241011	141900	143179665	1090	1091	1091	1090	1365
333	20241011	141800	141691544	1096	1096	1096	1096	0
334	20241011	141700	141691544	1096	1092	1096	1092	2499
335	20241011	141600	138962596	1092	1092	1092	1092	1
336	20241011	141500	138961504	1090	1090	1090	1090	427
337	20241011	141400	138496074	1090	1090	1090	1090	2523
338	20241011	141300	135746004	1091	1096	1096	1091	2385
339	20241011	141200	133143042	1092	1092	1092	1092	0
340	20241011	141100	133143042	1092	1092	1092	1092	50
341	20241011	141000	133088442	1092	1092	1092	1092	101
342	20241011	140900	132978150	1092	1092	1092	1092	0
343	20241011	140800	132978150	1092	1092	1092	1092	92
344	20241011	140700	132877686	1096	1096	1096	1096	0
345	20241011	140600	132877686	1096	1096	1096	1096	0
346	20241011	140500	132877686	1096	1096	1096	1096	0
347	20241011	140400	132877686	1096	1096	1096	1096	0
348	20241011	140300	132877686	1096	1096	1096	1096	0
349	20241011	140200	132877686	1096	1096	1096	1096	1
350	20241011	140100	132876590	1092	1092	1092	1092	1643
351	20241011	140000	131082434	1092	1092	1092	1092	0
352	20241011	135900	131082434	1092	1092	1092	1092	0
353	20241011	135800	131082434	1092	1092	1092	1092	0
354	20241011	135700	131082434	1092	1092	1092	1092	0
355	20241011	135600	131082434	1092	1092	1092	1092	0
356	20241011	135500	131082434	1092	1092	1092	1092	0
357	20241011	135400	131082434	1092	1092	1092	1092	198
358	20241011	135300	130866218	1092	1092	1092	1092	802
359	20241011	135200	129990434	1093	1094	1094	1093	6318
360	20241011	135100	123079357	1095	1095	1095	1095	0
361	20241011	135000	123079357	1095	1098	1098	1095	14790
362	20241011	134900	106874089	1098	1098	1098	1098	0
363	20241011	134800	106874089	1098	1098	1098	1098	0
364	20241011	134700	106874089	1098	1098	1098	1098	0
365	20241011	134600	106874089	1098	1098	1098	1098	0
366	20241011	134500	106874089	1098	1098	1098	1098	0
367	20241011	134400	106874089	1098	1098	1098	1098	100
368	20241011	134300	106764289	1098	1098	1098	1098	386
369	20241011	134200	106340461	1098	1098	1098	1098	0
370	20241011	134100	106340461	1098	1098	1098	1098	436
371	20241011	134000	105861733	1096	1098	1098	1096	3162
372	20241011	133900	102393857	1098	1098	1098	1098	0
373	20241011	133800	102393857	1098	1098	1098	1098	0
374	20241011	133700	102393857	1098	1098	1098	1098	0
375	20241011	133600	102393857	1098	1098	1098	1098	0
376	20241011	133500	102393857	1098	1098	1098	1098	338
377	20241011	133400	102022733	1096	1097	1097	1096	5395
378	20241011	133300	96104713	1098	1098	1098	1098	0
379	20241011	133200	96104713	1098	1098	1098	1098	18
380	20241011	133100	96084949	1098	1098	1098	1098	0
381	20241011	133000	96084949	1098	1098	1098	1098	710
382	20241011	132900	95305369	1098	1098	1098	1098	4
383	20241011	132800	95300977	1097	1097	1097	1097	0
384	20241011	132700	95300977	1097	1097	1097	1097	0
385	20241011	132600	95300977	1097	1097	1097	1097	0
386	20241011	132500	95300977	1097	1097	1097	1097	0
387	20241011	132400	95300977	1097	1097	1097	1097	0
388	20241011	132300	95300977	1097	1097	1097	1097	0
389	20241011	132200	95300977	1097	1098	1098	1097	5646
390	20241011	132100	89106808	1098	1098	1098	1098	0
391	20241011	132000	89106808	1098	1100	1100	1098	4141
392	20241011	131900	84556920	1100	1100	1100	1100	0
393	20241011	131800	84556920	1100	1100	1100	1100	0
394	20241011	131700	84556920	1100	1100	1100	1100	0
395	20241011	131600	84556920	1100	1100	1100	1100	0
396	20241011	131500	84556920	1100	1102	1102	1100	14679
397	20241011	131400	68399376	1108	1108	1108	1108	0
398	20241011	131300	68399376	1108	1108	1108	1108	0
399	20241011	131200	68399376	1108	1108	1108	1108	0
400	20241011	131100	68399376	1108	1108	1108	1108	0
401	20241011	131000	68399376	1108	1108	1108	1108	0
402	20241011	130900	68399376	1108	1108	1108	1103	149
403	20241011	130800	68235019	1108	1108	1108	1108	0
404	20241011	130700	68235019	1108	1108	1108	1108	0
405	20241011	130600	68235019	1108	1108	1108	1108	0
406	20241011	130500	68235019	1108	1108	1108	1108	0
407	20241011	130400	68235019	1108	1108	1108	1108	0
408	20241011	130300	68235019	1108	1108	1108	1108	0
409	20241011	130200	68235019	1108	1108	1108	1108	0
410	20241011	130100	68235019	1108	1108	1108	1108	0
411	20241011	130000	68235019	1108	1108	1108	1108	34
412	20241011	125900	68197347	1108	1108	1108	1108	0
413	20241011	125800	68197347	1108	1108	1108	1108	33
414	20241011	125700	68160783	1108	1108	1108	1108	34
415	20241011	125600	68123111	1108	1108	1108	1108	34
416	20241011	125500	68085439	1108	1108	1108	1108	34
417	20241011	125400	68047767	1108	1108	1108	1108	0
418	20241011	125300	68047767	1108	1108	1108	1108	33
419	20241011	125200	68011203	1108	1108	1108	1108	34
420	20241011	125100	67973531	1107	1107	1107	1107	34
421	20241011	125000	67935893	1107	1107	1107	1107	33
422	20241011	124900	67899362	1107	1107	1107	1107	34
423	20241011	124800	67861724	1108	1108	1108	1108	0
424	20241011	124700	67861724	1108	1108	1108	1108	34
425	20241011	124600	67824052	1108	1107	1108	1107	133
426	20241011	124500	67676788	1108	1108	1108	1108	34
427	20241011	124400	67639116	1108	1108	1108	1108	34
428	20241011	124300	67601444	1108	1108	1108	1108	0
429	20241011	124200	67601444	1108	1108	1108	1108	34
430	20241011	124100	67563772	1108	1108	1108	1108	33
431	20241011	124000	67527208	1108	1108	1108	1108	34
432	20241011	123900	67489536	1108	1108	1108	1108	34
433	20241011	123800	67451864	1108	1108	1108	1108	34
434	20241011	123700	67414192	1103	1103	1103	1103	1008
435	20241011	123600	66302368	1108	1108	1108	1108	33
436	20241011	123500	66265804	1108	1108	1108	1108	34
437	20241011	123400	66228132	1108	1108	1108	1108	34
438	20241011	123300	66190460	1108	1108	1108	1108	33
439	20241011	123200	66153896	1108	1108	1108	1108	933
440	20241011	123100	65120132	1108	1108	1108	1108	0
441	20241011	123000	65120132	1108	1108	1108	1108	34
442	20241011	122900	65082460	1108	1108	1108	1108	33
443	20241011	122800	65045896	1108	1108	1108	1108	34
444	20241011	122700	65008224	1108	1108	1108	1108	34
445	20241011	122600	64970552	1101	1101	1101	1101	0
446	20241011	122500	64970552	1101	1108	1108	1101	1254
447	20241011	122400	63589660	1108	1101	1108	1101	1033
448	20241011	122300	62452096	1108	1108	1108	1108	34
449	20241011	122200	62414424	1108	1108	1108	1108	34
450	20241011	122100	62376752	1108	1108	1108	1108	34
451	20241011	122000	62339080	1108	1108	1108	1108	0
452	20241011	121900	62339080	1108	1108	1108	1108	33
453	20241011	121800	62302516	1108	1108	1108	1108	34
454	20241011	121700	62264844	1108	1108	1108	1108	34
455	20241011	121600	62227172	1108	1108	1108	1108	33
456	20241011	121500	62190608	1108	1108	1108	1108	0
457	20241011	121400	62190608	1108	1108	1108	1108	34
458	20241011	121300	62152936	1108	1108	1108	1108	34
459	20241011	121200	62115264	1108	1108	1108	1108	34
460	20241011	121100	62077592	1108	1108	1108	1108	33
461	20241011	121000	62041028	1108	1102	1108	1102	720
462	20241011	120900	61247384	1108	1108	1108	1108	0
463	20241011	120800	61247384	1108	1108	1108	1108	34
464	20241011	120700	61209712	1108	1108	1108	1108	33
465	20241011	120600	61173148	1108	1108	1108	1108	34
466	20241011	120500	61135476	1108	1108	1108	1108	34
467	20241011	120400	61097804	1102	1109	1109	1102	287
468	20241011	120300	60781292	1104	1104	1104	1104	0
469	20241011	120200	60781292	1104	1104	1104	1104	33
470	20241011	120100	60744860	1104	1104	1104	1104	34
471	20241011	120000	60707324	1104	1104	1104	1102	819
472	20241011	115900	59803610	1108	1108	1108	1108	33
473	20241011	115800	59767046	1108	1108	1108	1108	59
474	20241011	115700	59701674	1109	1109	1109	1109	0
475	20241011	115600	59701674	1109	1109	1109	1109	34
476	20241011	115500	59663968	1109	1109	1109	1109	34
477	20241011	115400	59626262	1109	1109	1109	1109	33
478	20241011	115300	59589665	1109	1109	1109	1109	34
479	20241011	115200	59551959	1109	1109	1109	1109	34
480	20241011	115100	59514253	1109	1109	1109	1109	0
481	20241011	115000	59514253	1109	1109	1109	1109	34
482	20241011	114900	59476547	1109	1109	1109	1109	33
483	20241011	114800	59439950	1109	1109	1109	1109	34
484	20241011	114700	59402244	1109	1109	1109	1109	34
485	20241011	114600	59364538	1109	1109	1109	1109	33
486	20241011	114500	59327941	1109	1109	1109	1109	0
487	20241011	114400	59327941	1109	1109	1109	1109	48
488	20241011	114300	59274709	1109	1109	1109	1109	34
489	20241011	114200	59237003	1109	1109	1109	1109	34
490	20241011	114100	59199297	1109	1109	1109	1109	33
491	20241011	114000	59162700	1109	1109	1109	1109	34
492	20241011	113900	59124994	1109	1109	1109	1109	0
493	20241011	113800	59124994	1109	1109	1109	1109	34
494	20241011	113700	59087288	1109	1109	1109	1109	33
495	20241011	113600	59050691	1109	1109	1109	1109	34
496	20241011	113500	59012985	1109	1109	1109	1109	34
497	20241011	113400	58975279	1109	1109	1109	1109	34
498	20241011	113300	58937573	1109	1109	1109	1109	0
499	20241011	113200	58937573	1109	1105	1109	1105	333
500	20241011	113100	58569476	1109	1109	1109	1109	34
501	20241011	113000	58531770	1105	1105	1105	1105	34
502	20241011	112900	58494200	1105	1101	1105	1101	84
503	20241011	112800	58401580	1105	1105	1105	1105	33
504	20241011	112700	58365115	1105	1105	1105	1105	0
505	20241011	112600	58365115	1105	1105	1105	1105	34
506	20241011	112500	58327545	1105	1103	1105	1103	41
507	20241011	112400	58282244	1109	1109	1109	1109	33
508	20241011	112300	58245647	1109	1109	1109	1109	41
509	20241011	112200	58200178	1109	1109	1109	1109	34
510	20241011	112100	58162472	1109	1109	1109	1109	0
511	20241011	112000	58162472	1109	1109	1109	1109	34
512	20241011	111900	58124766	1109	1109	1109	1109	33
513	20241011	111800	58088169	1109	1109	1109	1109	34
514	20241011	111700	58050463	1109	1109	1109	1109	34
515	20241011	111600	58012757	1109	1109	1109	1109	33
516	20241011	111500	57976160	1109	1109	1109	1109	0
517	20241011	111400	57976160	1109	1109	1109	1109	34
518	20241011	111300	57938454	1109	1109	1109	1109	34
519	20241011	111200	57900748	1109	1102	1109	1102	1204
520	20241011	111100	56573702	1109	1109	1109	1109	33
521	20241011	111000	56537105	1103	1109	1109	1103	1040
522	20241011	110900	55389779	1109	1109	1109	1109	0
523	20241011	110800	55389779	1109	1109	1109	1109	34
524	20241011	110700	55352073	1109	1109	1109	1109	34
525	20241011	110600	55314367	1109	1109	1109	1109	33
526	20241011	110500	55277770	1109	1109	1109	1109	34
527	20241011	110400	55240064	1105	1109	1109	1105	1038
528	20241011	110300	54088938	1106	1106	1106	1106	277
529	20241011	110200	53782576	1109	1106	1109	1106	43
530	20241011	110100	53734919	1109	1109	1109	1109	34
531	20241011	110000	53697213	1106	1109	1109	1106	36
532	20241011	105900	53657295	1109	1109	1109	1109	34
533	20241011	105800	53619589	1109	1109	1109	1109	33
534	20241011	105700	53582992	1109	1109	1109	1109	0
535	20241011	105600	53582992	1109	1109	1109	1109	134
536	20241011	105500	53434386	1110	1110	1110	1110	34
537	20241011	105400	53396646	1110	1110	1110	1110	33
538	20241011	105300	53360016	1106	1110	1110	1106	35
539	20241011	105200	53321170	1110	1110	1110	1110	34
540	20241011	105100	53283430	1110	1110	1110	1110	0
541	20241011	105000	53283430	1110	1110	1110	1110	34
542	20241011	104900	53245690	1110	1110	1110	1110	33
543	20241011	104800	53209060	1110	1110	1110	1110	34
544	20241011	104700	53171320	1110	1110	1110	1110	34
545	20241011	104600	53133580	1110	1110	1110	1110	34
546	20241011	104500	53095840	1110	1110	1110	1110	0
547	20241011	104400	53095840	1110	1110	1110	1110	33
548	20241011	104300	53059210	1110	1110	1110	1110	44
549	20241011	104200	53010370	1110	1110	1110	1110	34
550	20241011	104100	52972630	1110	1110	1110	1110	33
551	20241011	104000	52936000	1110	1110	1110	1110	34
552	20241011	103900	52898260	1110	1110	1110	1110	0
553	20241011	103800	52898260	1110	1110	1110	1110	34
554	20241011	103700	52860520	1110	1106	1110	1106	3034
555	20241011	103600	49504780	1110	1110	1110	1110	33
556	20241011	103500	49468150	1110	1106	1110	1106	1262
557	20241011	103400	48072242	1106	1106	1106	1106	5640
558	20241011	103300	41834402	1106	1106	1106	1106	0
559	20241011	103200	41834402	1106	1106	1106	1106	34
560	20241011	103100	41796798	1106	1106	1106	1106	33
561	20241011	103000	41760300	1106	1106	1106	1106	39
562	20241011	102900	41717166	1106	1106	1106	1106	34
563	20241011	102800	41679562	1106	1106	1106	1106	33
564	20241011	102700	41643064	1106	1106	1106	1106	0
565	20241011	102600	41643064	1106	1106	1106	1106	34
566	20241011	102500	41605460	1106	1106	1106	1106	34
567	20241011	102400	41567856	1106	1106	1106	1106	34
568	20241011	102300	41530252	1106	1103	1106	1103	1369
569	20241011	102200	40020146	1106	1106	1106	1106	34
570	20241011	102100	39982542	1106	1106	1106	1106	0
571	20241011	102000	39982542	1106	1106	1106	1106	234
572	20241011	101900	39723738	1106	1106	1106	1106	234
573	20241011	101800	39464934	1106	1102	1106	1102	249
574	20241011	101700	39189604	1106	1106	1106	1106	34
575	20241011	101600	39152000	1106	1106	1106	1106	34
576	20241011	101500	39114396	1106	1106	1106	1106	0
577	20241011	101400	39114396	1106	1106	1106	1106	33
578	20241011	101300	39077898	1106	1106	1106	1106	34
579	20241011	101200	39040294	1106	1106	1106	1106	34
580	20241011	101100	39002690	1102	1106	1106	1102	70
581	20241011	101000	38925414	1102	1103	1103	1102	1337
582	20241011	100900	37452007	1103	1103	1103	1103	174
583	20241011	100800	37260085	1106	1106	1106	1106	34
584	20241011	100700	37222481	1106	1106	1106	1106	34
585	20241011	100600	37184877	1105	1105	1105	1105	33
586	20241011	100500	37148412	1104	1104	1104	1104	1189
587	20241011	100400	35835756	1105	1105	1105	1105	34
588	20241011	100300	35798186	1105	1105	1105	1105	0
589	20241011	100200	35798186	1105	1105	1105	1105	231
590	20241011	100100	35542931	1106	1106	1106	1106	33
591	20241011	100000	35506433	1106	1106	1106	1106	34
592	20241011	095900	35468829	1106	1106	1106	1106	34
593	20241011	095800	35431225	1106	1106	1106	1106	184
594	20241011	095700	35227721	1106	1107	1107	1106	200
595	20241011	095600	35006421	1108	1108	1108	1108	33
596	20241011	095500	34969857	1108	1112	1112	1108	384
597	20241011	095400	34544145	1111	1110	1111	1110	222
598	20241011	095300	34297691	1112	1112	1112	1112	33
599	20241011	095200	34260995	1112	1112	1112	1112	34
600	20241011	095100	34223187	1113	1113	1113	1113	0
601	20241011	095000	34223187	1113	1113	1113	1113	34
602	20241011	094900	34185345	1113	1113	1113	1113	434
603	20241011	094800	33702303	1113	1113	1113	1113	34
604	20241011	094700	33664461	1110	1110	1110	1110	78
605	20241011	094600	33577881	1110	1110	1110	1110	134
606	20241011	094500	33429141	1110	1110	1110	1110	100
607	20241011	094400	33318141	1110	1108	1110	1103	1224
608	20241011	094300	31960676	1110	1110	1110	1110	33
609	20241011	094200	31924046	1110	1110	1110	1110	36
610	20241011	094100	31884086	1110	1110	1110	1110	34
611	20241011	094000	31846346	1110	1110	1110	1108	234
612	20241011	093900	31587006	1108	1108	1108	1108	269
613	20241011	093800	31288954	1108	1108	1108	1108	37
614	20241011	093700	31247958	1108	1108	1108	1108	34
615	20241011	093600	31210286	1108	1107	1108	1107	345
616	20241011	093500	30828337	1108	1105	1108	1105	1732
617	20241011	093400	28911180	1107	1107	1107	1107	34
618	20241011	093300	28873542	1107	1107	1107	1107	5
619	20241011	093200	28868007	1107	1107	1107	1107	35
620	20241011	093100	28829262	1107	1103	1107	1102	1155
621	20241011	093000	27556252	1103	1105	1105	1103	377
622	20241011	092900	27140355	1107	1107	1107	1107	34
623	20241011	092800	27102717	1107	1107	1107	1107	34
624	20241011	092700	27065079	1107	1107	1107	1107	0
625	20241011	092600	27065079	1107	1104	1107	1104	380
626	20241011	092500	26645460	1107	1107	1107	1107	34
627	20241011	092400	26607822	1107	1107	1107	1107	34
628	20241011	092300	26570184	1107	1107	1107	1107	34
629	20241011	092200	26532546	1107	1107	1107	1107	33
630	20241011	092100	26496015	1104	1107	1107	1104	6
631	20241011	092000	26489382	1107	1107	1107	1107	34
632	20241011	091900	26451744	1107	1107	1107	1107	34
633	20241011	091800	26414106	1105	1107	1107	1105	274
634	20241011	091700	26111268	1107	1106	1107	1104	1033
635	20241011	091600	24969506	1107	1107	1107	1107	34
636	20241011	091500	24931868	1105	1106	1106	1105	884
637	20241011	091400	23954988	1103	1105	1107	1103	947
638	20241011	091300	22908979	1105	1105	1105	1105	66
639	20241011	091200	22836049	1105	1105	1105	1105	34
640	20241011	091100	22798479	1105	1105	1105	1105	54
641	20241011	091000	22738809	1104	1104	1104	1104	21
642	20241011	090900	22715625	1105	1105	1105	1105	420
643	20241011	090800	22251525	1105	1103	1105	1103	2004
644	20241011	090700	20039613	1103	1103	1103	1103	34
645	20241011	090600	20002111	1103	1100	1103	1099	424
646	20241011	090500	19535850	1102	1103	1103	1102	37
647	20241011	090400	19495041	1101	1100	1101	1100	189
648	20241011	090300	19287135	1099	1100	1100	1099	1390
649	20241011	090200	17759425	1103	1103	1103	1103	34
650	20241011	090100	17721923	1106	1106	1106	1106	34
651	20241011	090000	17684319	1107	1096	1108	1096	16134