KissMeData/129890/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202300	161355692	1267	1267	1267	1267	1708
3	20241011	202200	161355692	1267	1267	1267	1267	0
4	20241011	202100	161355692	1267	1267	1267	1267	0
5	20241011	202000	161355692	1267	1267	1267	1267	0
6	20241011	201900	161355692	1267	1267	1267	1267	0
7	20241011	201800	161355692	1267	1267	1267	1267	0
8	20241011	201700	161355692	1267	1267	1267	1267	0
9	20241011	201600	161355692	1267	1267	1267	1267	0
10	20241011	201500	161355692	1267	1267	1267	1267	0
11	20241011	201400	161355692	1267	1267	1267	1267	0
12	20241011	201300	161355692	1267	1267	1267	1267	0
13	20241011	201200	161355692	1267	1267	1267	1267	0
14	20241011	201100	161355692	1267	1267	1267	1267	0
15	20241011	201000	161355692	1267	1267	1267	1267	0
16	20241011	200900	161355692	1267	1267	1267	1267	0
17	20241011	200800	161355692	1267	1267	1267	1267	0
18	20241011	200700	161355692	1267	1267	1267	1267	0
19	20241011	200600	161355692	1267	1267	1267	1267	0
20	20241011	200500	161355692	1267	1267	1267	1267	0
21	20241011	200400	161355692	1267	1267	1267	1267	0
22	20241011	200300	161355692	1267	1267	1267	1267	0
23	20241011	200200	161355692	1267	1267	1267	1267	0
24	20241011	200100	161355692	1267	1267	1267	1267	0
25	20241011	200000	161355692	1267	1267	1267	1267	0
26	20241011	195900	161355692	1267	1267	1267	1267	0
27	20241011	195800	161355692	1267	1267	1267	1267	0
28	20241011	195700	161355692	1267	1267	1267	1267	0
29	20241011	195600	161355692	1267	1267	1267	1267	0
30	20241011	195500	161355692	1267	1267	1267	1267	0
31	20241011	195400	161355692	1267	1267	1267	1267	0
32	20241011	195300	161355692	1267	1267	1267	1267	1708
33	20241011	195200	161355692	1267	1267	1267	1267	0
34	20241011	195100	161355692	1267	1267	1267	1267	0
35	20241011	195000	161355692	1267	1267	1267	1267	0
36	20241011	194900	161355692	1267	1267	1267	1267	0
37	20241011	194800	161355692	1267	1267	1267	1267	0
38	20241011	194700	161355692	1267	1267	1267	1267	0
39	20241011	194600	161355692	1267	1267	1267	1267	0
40	20241011	194500	161355692	1267	1267	1267	1267	0
41	20241011	194400	161355692	1267	1267	1267	1267	0
42	20241011	194300	161355692	1267	1267	1267	1267	0
43	20241011	194200	161355692	1267	1267	1267	1267	0
44	20241011	194100	161355692	1267	1267	1267	1267	0
45	20241011	194000	161355692	1267	1267	1267	1267	0
46	20241011	193900	161355692	1267	1267	1267	1267	0
47	20241011	193800	161355692	1267	1267	1267	1267	0
48	20241011	193700	161355692	1267	1267	1267	1267	0
49	20241011	193600	161355692	1267	1267	1267	1267	0
50	20241011	193500	161355692	1267	1267	1267	1267	0
51	20241011	193400	161355692	1267	1267	1267	1267	0
52	20241011	193300	161355692	1267	1267	1267	1267	0
53	20241011	193200	161355692	1267	1267	1267	1267	0
54	20241011	193100	161355692	1267	1267	1267	1267	0
55	20241011	193000	161355692	1267	1267	1267	1267	0
56	20241011	192900	161355692	1267	1267	1267	1267	0
57	20241011	192800	161355692	1267	1267	1267	1267	0
58	20241011	192700	161355692	1267	1267	1267	1267	0
59	20241011	192600	161355692	1267	1267	1267	1267	0
60	20241011	192500	161355692	1267	1267	1267	1267	0
61	20241011	192400	161355692	1267	1267	1267	1267	0
62	20241011	192300	161355692	1267	1267	1267	1267	1708
63	20241011	192200	161355692	1267	1267	1267	1267	0
64	20241011	192100	161355692	1267	1267	1267	1267	0
65	20241011	192000	161355692	1267	1267	1267	1267	0
66	20241011	191900	161355692	1267	1267	1267	1267	0
67	20241011	191800	161355692	1267	1267	1267	1267	0
68	20241011	191700	161355692	1267	1267	1267	1267	0
69	20241011	191600	161355692	1267	1267	1267	1267	0
70	20241011	191500	161355692	1267	1267	1267	1267	0
71	20241011	191400	161355692	1267	1267	1267	1267	0
72	20241011	191300	161355692	1267	1267	1267	1267	0
73	20241011	191200	161355692	1267	1267	1267	1267	0
74	20241011	191100	161355692	1267	1267	1267	1267	0
75	20241011	191000	161355692	1267	1267	1267	1267	0
76	20241011	190900	161355692	1267	1267	1267	1267	0
77	20241011	190800	161355692	1267	1267	1267	1267	0
78	20241011	190700	161355692	1267	1267	1267	1267	0
79	20241011	190600	161355692	1267	1267	1267	1267	0
80	20241011	190500	161355692	1267	1267	1267	1267	0
81	20241011	190400	161355692	1267	1267	1267	1267	0
82	20241011	190300	161355692	1267	1267	1267	1267	0
83	20241011	190200	161355692	1267	1267	1267	1267	0
84	20241011	190100	161355692	1267	1267	1267	1267	0
85	20241011	190000	161355692	1267	1267	1267	1267	0
86	20241011	185900	161355692	1267	1267	1267	1267	0
87	20241011	185800	161355692	1267	1267	1267	1267	0
88	20241011	185700	161355692	1267	1267	1267	1267	0
89	20241011	185600	161355692	1267	1267	1267	1267	0
90	20241011	185500	161355692	1267	1267	1267	1267	0
91	20241011	185400	161355692	1267	1267	1267	1267	0
92	20241011	185300	161355692	1267	1267	1267	1267	1708
93	20241011	185200	161355692	1267	1267	1267	1267	0
94	20241011	185100	161355692	1267	1267	1267	1267	0
95	20241011	185000	161355692	1267	1267	1267	1267	0
96	20241011	184900	161355692	1267	1267	1267	1267	0
97	20241011	184800	161355692	1267	1267	1267	1267	0
98	20241011	184700	161355692	1267	1267	1267	1267	0
99	20241011	184600	161355692	1267	1267	1267	1267	0
100	20241011	184500	161355692	1267	1267	1267	1267	0
101	20241011	184400	161355692	1267	1267	1267	1267	0
102	20241011	184300	161355692	1267	1267	1267	1267	0
103	20241011	184200	161355692	1267	1267	1267	1267	0
104	20241011	184100	161355692	1267	1267	1267	1267	0
105	20241011	184000	161355692	1267	1267	1267	1267	0
106	20241011	183900	161355692	1267	1267	1267	1267	0
107	20241011	183800	161355692	1267	1267	1267	1267	0
108	20241011	183700	161355692	1267	1267	1267	1267	0
109	20241011	183600	161355692	1267	1267	1267	1267	0
110	20241011	183500	161355692	1267	1267	1267	1267	0
111	20241011	183400	161355692	1267	1267	1267	1267	0
112	20241011	183300	161355692	1267	1267	1267	1267	0
113	20241011	183200	161355692	1267	1267	1267	1267	0
114	20241011	183100	161355692	1267	1267	1267	1267	0
115	20241011	183000	161355692	1267	1267	1267	1267	0
116	20241011	182900	161355692	1267	1267	1267	1267	0
117	20241011	182800	161355692	1267	1267	1267	1267	0
118	20241011	182700	161355692	1267	1267	1267	1267	0
119	20241011	182600	161355692	1267	1267	1267	1267	0
120	20241011	182500	161355692	1267	1267	1267	1267	0
121	20241011	182400	161355692	1267	1267	1267	1267	0
122	20241011	182300	161355692	1267	1267	1267	1267	1708
123	20241011	182200	161355692	1267	1267	1267	1267	0
124	20241011	182100	161355692	1267	1267	1267	1267	0
125	20241011	182000	161355692	1267	1267	1267	1267	0
126	20241011	181900	161355692	1267	1267	1267	1267	0
127	20241011	181800	161355692	1267	1267	1267	1267	0
128	20241011	181700	161355692	1267	1267	1267	1267	0
129	20241011	181600	161355692	1267	1267	1267	1267	0
130	20241011	181500	161355692	1267	1267	1267	1267	0
131	20241011	181400	161355692	1267	1267	1267	1267	0
132	20241011	181300	161355692	1267	1267	1267	1267	0
133	20241011	181200	161355692	1267	1267	1267	1267	0
134	20241011	181100	161355692	1267	1267	1267	1267	0
135	20241011	181000	161355692	1267	1267	1267	1267	0
136	20241011	180900	161355692	1267	1267	1267	1267	0
137	20241011	180800	161355692	1267	1267	1267	1267	0
138	20241011	180700	161355692	1267	1267	1267	1267	0
139	20241011	180600	161355692	1267	1267	1267	1267	0
140	20241011	180500	161355692	1267	1267	1267	1267	0
141	20241011	180400	161355692	1267	1267	1267	1267	0
142	20241011	180300	161355692	1267	1267	1267	1267	0
143	20241011	180200	161355692	1267	1267	1267	1267	0
144	20241011	180100	161355692	1267	1267	1267	1267	0
145	20241011	180000	161355692	1267	1267	1267	1267	0
146	20241011	175900	161355692	1267	1267	1267	1267	0
147	20241011	175800	161355692	1267	1267	1267	1267	0
148	20241011	175700	161355692	1267	1267	1267	1267	0
149	20241011	175600	161355692	1267	1267	1267	1267	0
150	20241011	175500	161355692	1267	1267	1267	1267	0
151	20241011	175400	161355692	1267	1267	1267	1267	0
152	20241011	175300	161355692	1267	1267	1267	1267	1708
153	20241011	175200	161355692	1267	1267	1267	1267	0
154	20241011	175100	161355692	1267	1267	1267	1267	0
155	20241011	175000	161355692	1267	1267	1267	1267	0
156	20241011	174900	161355692	1267	1267	1267	1267	0
157	20241011	174800	161355692	1267	1267	1267	1267	0
158	20241011	174700	161355692	1267	1267	1267	1267	0
159	20241011	174600	161355692	1267	1267	1267	1267	0
160	20241011	174500	161355692	1267	1267	1267	1267	0
161	20241011	174400	161355692	1267	1267	1267	1267	0
162	20241011	174300	161355692	1267	1267	1267	1267	0
163	20241011	174200	161355692	1267	1267	1267	1267	0
164	20241011	174100	161355692	1267	1267	1267	1267	0
165	20241011	174000	161355692	1267	1267	1267	1267	0
166	20241011	173900	161355692	1267	1267	1267	1267	0
167	20241011	173800	161355692	1267	1267	1267	1267	0
168	20241011	173700	161355692	1267	1267	1267	1267	0
169	20241011	173600	161355692	1267	1267	1267	1267	0
170	20241011	173500	161355692	1267	1267	1267	1267	0
171	20241011	173400	161355692	1267	1267	1267	1267	0
172	20241011	173300	161355692	1267	1267	1267	1267	0
173	20241011	173200	161355692	1267	1267	1267	1267	0
174	20241011	173100	161355692	1267	1267	1267	1267	0
175	20241011	173000	161355692	1267	1267	1267	1267	0
176	20241011	172900	161355692	1267	1267	1267	1267	0
177	20241011	172800	161355692	1267	1267	1267	1267	0
178	20241011	172700	161355692	1267	1267	1267	1267	0
179	20241011	172600	161355692	1267	1267	1267	1267	0
180	20241011	172500	161355692	1267	1267	1267	1267	0
181	20241011	172400	161355692	1267	1267	1267	1267	0
182	20241011	172300	161355692	1267	1267	1267	1267	1708
183	20241011	172200	161355692	1267	1267	1267	1267	0
184	20241011	172100	161355692	1267	1267	1267	1267	0
185	20241011	172000	161355692	1267	1267	1267	1267	0
186	20241011	171900	161355692	1267	1267	1267	1267	0
187	20241011	171800	161355692	1267	1267	1267	1267	0
188	20241011	171700	161355692	1267	1267	1267	1267	0
189	20241011	171600	161355692	1267	1267	1267	1267	0
190	20241011	171500	161355692	1267	1267	1267	1267	0
191	20241011	171400	161355692	1267	1267	1267	1267	0
192	20241011	171300	161355692	1267	1267	1267	1267	0
193	20241011	171200	161355692	1267	1267	1267	1267	0
194	20241011	171100	161355692	1267	1267	1267	1267	0
195	20241011	171000	161355692	1267	1267	1267	1267	0
196	20241011	170900	161355692	1267	1267	1267	1267	0
197	20241011	170800	161355692	1267	1267	1267	1267	0
198	20241011	170700	161355692	1267	1267	1267	1267	0
199	20241011	170600	161355692	1267	1267	1267	1267	0
200	20241011	170500	161355692	1267	1267	1267	1267	0
201	20241011	170400	161355692	1267	1267	1267	1267	0
202	20241011	170300	161355692	1267	1267	1267	1267	0
203	20241011	170200	161355692	1267	1267	1267	1267	0
204	20241011	170100	161355692	1267	1267	1267	1267	0
205	20241011	170000	161355692	1267	1267	1267	1267	0
206	20241011	165900	161355692	1267	1267	1267	1267	0
207	20241011	165800	161355692	1267	1267	1267	1267	0
208	20241011	165700	161355692	1267	1267	1267	1267	0
209	20241011	165600	161355692	1267	1267	1267	1267	0
210	20241011	165500	161355692	1267	1267	1267	1267	0
211	20241011	165400	161355692	1267	1267	1267	1267	0
212	20241011	165300	161355692	1267	1267	1267	1267	1708
213	20241011	165200	161355692	1267	1267	1267	1267	0
214	20241011	165100	161355692	1267	1267	1267	1267	0
215	20241011	165000	161355692	1267	1267	1267	1267	0
216	20241011	164900	161355692	1267	1267	1267	1267	0
217	20241011	164800	161355692	1267	1267	1267	1267	0
218	20241011	164700	161355692	1267	1267	1267	1267	0
219	20241011	164600	161355692	1267	1267	1267	1267	0
220	20241011	164500	161355692	1267	1267	1267	1267	0
221	20241011	164400	161355692	1267	1267	1267	1267	0
222	20241011	164300	161355692	1267	1267	1267	1267	0
223	20241011	164200	161355692	1267	1267	1267	1267	0
224	20241011	164100	161355692	1267	1267	1267	1267	0
225	20241011	164000	161355692	1267	1267	1267	1267	0
226	20241011	163900	161355692	1267	1267	1267	1267	0
227	20241011	163800	161355692	1267	1267	1267	1267	0
228	20241011	163700	161355692	1267	1267	1267	1267	0
229	20241011	163600	161355692	1267	1267	1267	1267	0
230	20241011	163500	161355692	1267	1267	1267	1267	0
231	20241011	163400	161355692	1267	1267	1267	1267	0
232	20241011	163300	161355692	1267	1267	1267	1267	0
233	20241011	163200	161355692	1267	1267	1267	1267	0
234	20241011	163100	161355692	1267	1267	1267	1267	0
235	20241011	163000	161355692	1267	1267	1267	1267	0
236	20241011	162900	161355692	1267	1267	1267	1267	0
237	20241011	162800	161355692	1267	1267	1267	1267	0
238	20241011	162700	161355692	1267	1267	1267	1267	0
239	20241011	162600	161355692	1267	1267	1267	1267	0
240	20241011	162500	161355692	1267	1267	1267	1267	0
241	20241011	162400	161355692	1267	1267	1267	1267	0
242	20241011	162300	161355692	1267	1267	1267	1267	1708
243	20241011	162200	161355692	1267	1267	1267	1267	0
244	20241011	162100	161355692	1267	1267	1267	1267	0
245	20241011	162000	161355692	1267	1267	1267	1267	0
246	20241011	161900	161355692	1267	1267	1267	1267	0
247	20241011	161800	161355692	1267	1267	1267	1267	0
248	20241011	161700	161355692	1267	1267	1267	1267	0
249	20241011	161600	161355692	1267	1267	1267	1267	0
250	20241011	161500	161355692	1267	1267	1267	1267	0
251	20241011	161400	161355692	1267	1267	1267	1267	0
252	20241011	161300	161355692	1267	1267	1267	1267	0
253	20241011	161200	161355692	1267	1267	1267	1267	0
254	20241011	161100	161355692	1267	1267	1267	1267	0
255	20241011	161000	161355692	1267	1267	1267	1267	0
256	20241011	160900	161355692	1267	1267	1267	1267	0
257	20241011	160800	161355692	1267	1267	1267	1267	0
258	20241011	160700	161355692	1267	1267	1267	1267	0
259	20241011	160600	161355692	1267	1267	1267	1267	0
260	20241011	160500	161355692	1267	1267	1267	1267	0
261	20241011	160400	161355692	1267	1267	1267	1267	0
262	20241011	160300	161355692	1267	1267	1267	1267	0
263	20241011	160200	161355692	1267	1267	1267	1267	0
264	20241011	160100	161355692	1267	1267	1267	1267	0
265	20241011	160000	161355692	1267	1267	1267	1267	0
266	20241011	155900	161355692	1267	1267	1267	1267	0
267	20241011	155800	161355692	1267	1267	1267	1267	0
268	20241011	155700	161355692	1267	1267	1267	1267	0
269	20241011	155600	161355692	1267	1267	1267	1267	0
270	20241011	155500	161355692	1267	1267	1267	1267	0
271	20241011	155400	161355692	1267	1267	1267	1267	0
272	20241011	155300	161355692	1267	1267	1267	1267	1708
273	20241011	155200	161355692	1267	1267	1267	1267	0
274	20241011	155100	161355692	1267	1267	1267	1267	0
275	20241011	155000	161355692	1267	1267	1267	1267	0
276	20241011	154900	161355692	1267	1267	1267	1267	0
277	20241011	154800	161355692	1267	1267	1267	1267	0
278	20241011	154700	161355692	1267	1267	1267	1267	0
279	20241011	154600	161355692	1267	1267	1267	1267	0
280	20241011	154500	161355692	1267	1267	1267	1267	0
281	20241011	154400	161355692	1267	1267	1267	1267	0
282	20241011	154300	161355692	1267	1267	1267	1267	0
283	20241011	154200	161355692	1267	1267	1267	1267	0
284	20241011	154100	161355692	1267	1267	1267	1267	0
285	20241011	154000	161355692	1267	1267	1267	1267	0
286	20241011	153900	161355692	1267	1267	1267	1267	0
287	20241011	153800	161355692	1267	1267	1267	1267	0
288	20241011	153700	161355692	1267	1267	1267	1267	0
289	20241011	153600	161355692	1267	1267	1267	1267	0
290	20241011	153500	161355692	1267	1267	1267	1267	0
291	20241011	153400	161355692	1267	1267	1267	1267	0
292	20241011	153300	161355692	1267	1267	1267	1267	0
293	20241011	153200	161355692	1267	1267	1267	1267	0
294	20241011	153100	161355692	1267	1267	1267	1267	0
295	20241011	153000	161355692	1267	1267	1267	1267	1708
296	20241011	152900	159191656	1269	1269	1269	1269	0
297	20241011	152800	159191656	1269	1269	1269	1269	0
298	20241011	152700	159191656	1269	1269	1269	1269	0
299	20241011	152600	159191656	1269	1269	1269	1269	0
300	20241011	152500	159191656	1269	1269	1269	1269	0
301	20241011	152400	159191656	1269	1269	1269	1269	0
302	20241011	152300	159191656	1269	1269	1269	1269	0
303	20241011	152200	159191656	1269	1269	1269	1269	0
304	20241011	152100	159191656	1269	1269	1269	1269	0
305	20241011	152000	159191656	1269	1269	1269	1269	0
306	20241011	151900	159191656	1269	1269	1269	1269	100
307	20241011	151800	159064756	1269	1269	1269	1269	800
308	20241011	151700	158049556	1270	1270	1270	1270	0
309	20241011	151600	158049556	1270	1270	1270	1270	1
310	20241011	151500	158048286	1270	1270	1270	1270	49
311	20241011	151400	157986056	1270	1270	1270	1270	0
312	20241011	151300	157986056	1270	1270	1270	1270	46
313	20241011	151200	157927636	1270	1270	1270	1270	967
314	20241011	151100	156699546	1270	1269	1270	1269	1306
315	20241011	151000	155042126	1270	1270	1270	1270	70
316	20241011	150900	154953226	1269	1269	1269	1269	20
317	20241011	150800	154927846	1269	1269	1269	1269	0
318	20241011	150700	154927846	1269	1269	1269	1269	807
319	20241011	150600	153903763	1269	1269	1269	1269	50
320	20241011	150500	153840313	1269	1269	1269	1269	0
321	20241011	150400	153840313	1269	1269	1269	1269	0
322	20241011	150300	153840313	1269	1269	1269	1269	0
323	20241011	150200	153840313	1269	1269	1269	1269	0
324	20241011	150100	153840313	1269	1269	1269	1269	0
325	20241011	150000	153840313	1269	1266	1269	1266	1246
326	20241011	145900	152259390	1267	1267	1267	1267	0
327	20241011	145800	152259390	1267	1267	1267	1267	0
328	20241011	145700	152259390	1267	1267	1267	1267	0
329	20241011	145600	152259390	1267	1267	1267	1267	0
330	20241011	145500	152259390	1267	1267	1267	1267	63
331	20241011	145400	152179569	1266	1266	1266	1266	792
332	20241011	145300	151176897	1269	1269	1269	1269	2
333	20241011	145200	151174359	1269	1269	1269	1269	53
334	20241011	145100	151107102	1270	1270	1270	1270	0
335	20241011	145000	151107102	1270	1270	1270	1270	0
336	20241011	144900	151107102	1270	1270	1270	1270	0
337	20241011	144800	151107102	1270	1270	1270	1270	0
338	20241011	144700	151107102	1270	1270	1270	1270	0
339	20241011	144600	151107102	1270	1270	1270	1270	22
340	20241011	144500	151079162	1269	1269	1269	1269	0
341	20241011	144400	151079162	1269	1268	1269	1268	86
342	20241011	144300	150970106	1268	1268	1268	1268	0
343	20241011	144200	150970106	1268	1268	1268	1268	0
344	20241011	144100	150970106	1268	1268	1268	1268	2359
345	20241011	144000	147978894	1268	1268	1268	1268	2000
346	20241011	143900	145442894	1268	1268	1268	1268	0
347	20241011	143800	145442894	1268	1268	1268	1268	0
348	20241011	143700	145442894	1268	1268	1268	1268	0
349	20241011	143600	145442894	1268	1268	1268	1268	0
350	20241011	143500	145442894	1268	1268	1268	1268	31
351	20241011	143400	145403586	1268	1268	1268	1268	20
352	20241011	143300	145378226	1265	1265	1265	1265	1912
353	20241011	143200	142959546	1266	1266	1266	1266	88
354	20241011	143100	142848138	1266	1266	1266	1266	81
355	20241011	143000	142745592	1263	1263	1263	1263	1005
356	20241011	142900	141476277	1268	1268	1268	1268	0
357	20241011	142800	141476277	1268	1268	1268	1268	0
358	20241011	142700	141476277	1268	1268	1268	1268	0
359	20241011	142600	141476277	1268	1268	1268	1268	0
360	20241011	142500	141476277	1268	1268	1268	1268	1
361	20241011	142400	141475009	1268	1268	1268	1268	7
362	20241011	142300	141466133	1268	1263	1268	1262	1036
363	20241011	142200	140158183	1263	1263	1263	1263	1
364	20241011	142100	140156920	1268	1268	1268	1268	0
365	20241011	142000	140156920	1268	1268	1268	1268	0
366	20241011	141900	140156920	1268	1268	1268	1268	1
367	20241011	141800	140155652	1263	1263	1263	1263	98
368	20241011	141700	140031878	1268	1268	1268	1268	0
369	20241011	141600	140031878	1268	1268	1268	1268	0
370	20241011	141500	140031878	1268	1268	1268	1268	0
371	20241011	141400	140031878	1268	1263	1268	1263	51
372	20241011	141300	139967460	1268	1268	1268	1268	0
373	20241011	141200	139967460	1268	1268	1268	1268	50
374	20241011	141100	139904060	1268	1268	1268	1268	26
375	20241011	141000	139871092	1268	1268	1268	1268	0
376	20241011	140900	139871092	1268	1268	1268	1268	1533
377	20241011	140800	137927248	1263	1263	1263	1263	10
378	20241011	140700	137914618	1268	1268	1268	1268	99
379	20241011	140600	137789086	1268	1268	1268	1268	0
380	20241011	140500	137789086	1268	1268	1268	1268	0
381	20241011	140400	137789086	1268	1268	1268	1268	1
382	20241011	140300	137787818	1262	1267	1267	1262	319
383	20241011	140200	137385081	1267	1267	1267	1267	69
384	20241011	140100	137297658	1264	1264	1264	1264	50
385	20241011	140000	137234458	1264	1267	1267	1264	80
386	20241011	135900	137133218	1267	1267	1267	1267	30
387	20241011	135800	137095208	1267	1267	1267	1267	0
388	20241011	135700	137095208	1267	1267	1267	1267	0
389	20241011	135600	137095208	1267	1267	1267	1267	0
390	20241011	135500	137095208	1267	1267	1267	1267	0
391	20241011	135400	137095208	1267	1267	1267	1267	0
392	20241011	135300	137095208	1267	1267	1267	1267	0
393	20241011	135200	137095208	1267	1267	1267	1267	0
394	20241011	135100	137095208	1267	1267	1267	1267	0
395	20241011	135000	137095208	1267	1267	1267	1267	20
396	20241011	134900	137069868	1267	1267	1267	1267	0
397	20241011	134800	137069868	1267	1262	1267	1262	15208
398	20241011	134700	117874227	1262	1263	1263	1262	19291
399	20241011	134600	93528785	1267	1267	1267	1267	0
400	20241011	134500	93528785	1267	1267	1267	1267	0
401	20241011	134400	93528785	1267	1267	1267	1267	0
402	20241011	134300	93528785	1267	1267	1267	1267	0
403	20241011	134200	93528785	1267	1267	1267	1267	0
404	20241011	134100	93528785	1267	1267	1267	1267	0
405	20241011	134000	93528785	1267	1267	1267	1267	0
406	20241011	133900	93528785	1267	1267	1267	1267	0
407	20241011	133800	93528785	1267	1267	1267	1267	0
408	20241011	133700	93528785	1267	1267	1267	1267	0
409	20241011	133600	93528785	1267	1267	1267	1267	0
410	20241011	133500	93528785	1267	1267	1267	1267	20
411	20241011	133400	93503445	1268	1268	1268	1268	0
412	20241011	133300	93503445	1268	1268	1268	1268	0
413	20241011	133200	93503445	1268	1268	1268	1268	0
414	20241011	133100	93503445	1268	1268	1268	1268	0
415	20241011	133000	93503445	1268	1268	1268	1268	0
416	20241011	132900	93503445	1268	1268	1268	1268	0
417	20241011	132800	93503445	1268	1268	1268	1268	0
418	20241011	132700	93503445	1268	1268	1268	1268	0
419	20241011	132600	93503445	1268	1268	1268	1268	0
420	20241011	132500	93503445	1268	1268	1268	1268	0
421	20241011	132400	93503445	1268	1268	1268	1268	0
422	20241011	132300	93503445	1268	1268	1268	1268	0
423	20241011	132200	93503445	1268	1261	1268	1259	751
424	20241011	132100	92557277	1260	1260	1260	1260	1000
425	20241011	132000	91297277	1267	1267	1267	1267	200
426	20241011	131900	91043877	1267	1267	1267	1267	0
427	20241011	131800	91043877	1267	1267	1267	1267	0
428	20241011	131700	91043877	1267	1267	1267	1267	0
429	20241011	131600	91043877	1267	1267	1267	1267	0
430	20241011	131500	91043877	1267	1267	1267	1267	0
431	20241011	131400	91043877	1267	1267	1267	1267	0
432	20241011	131300	91043877	1267	1267	1267	1267	1
433	20241011	131200	91042610	1260	1263	1263	1260	685
434	20241011	131100	90179341	1268	1268	1268	1268	0
435	20241011	131000	90179341	1268	1268	1268	1268	1
436	20241011	130900	90178073	1263	1263	1263	1263	252
437	20241011	130800	89859797	1262	1262	1262	1262	0
438	20241011	130700	89859797	1262	1262	1262	1262	29
439	20241011	130600	89823199	1262	1262	1262	1262	93
440	20241011	130500	89705833	1263	1263	1263	1263	172
441	20241011	130400	89488597	1268	1268	1268	1268	0
442	20241011	130300	89488597	1268	1268	1268	1268	0
443	20241011	130200	89488597	1268	1268	1268	1268	0
444	20241011	130100	89488597	1268	1268	1268	1268	0
445	20241011	130000	89488597	1268	1268	1268	1268	0
446	20241011	125900	89488597	1268	1268	1268	1268	0
447	20241011	125800	89488597	1268	1268	1268	1268	0
448	20241011	125700	89488597	1268	1268	1268	1268	0
449	20241011	125600	89488597	1268	1268	1268	1268	1
450	20241011	125500	89487329	1263	1263	1263	1263	0
451	20241011	125400	89487329	1263	1263	1263	1263	0
452	20241011	125300	89487329	1263	1263	1263	1263	0
453	20241011	125200	89487329	1263	1263	1263	1263	2
454	20241011	125100	89484803	1268	1268	1268	1268	0
455	20241011	125000	89484803	1268	1268	1268	1268	0
456	20241011	124900	89484803	1268	1268	1268	1268	0
457	20241011	124800	89484803	1268	1268	1268	1268	1
458	20241011	124700	89483535	1268	1268	1268	1268	0
459	20241011	124600	89483535	1268	1268	1268	1268	0
460	20241011	124500	89483535	1268	1268	1268	1268	0
461	20241011	124400	89483535	1268	1268	1268	1268	0
462	20241011	124300	89483535	1268	1268	1268	1268	0
463	20241011	124200	89483535	1268	1268	1268	1268	0
464	20241011	124100	89483535	1268	1268	1268	1268	80
465	20241011	124000	89382095	1269	1269	1269	1269	0
466	20241011	123900	89382095	1269	1269	1269	1269	0
467	20241011	123800	89382095	1269	1269	1269	1269	0
468	20241011	123700	89382095	1269	1269	1269	1269	0
469	20241011	123600	89382095	1269	1264	1269	1264	2000
470	20241011	123500	86850436	1264	1264	1264	1264	0
471	20241011	123400	86850436	1264	1264	1264	1264	0
472	20241011	123300	86850436	1264	1264	1264	1264	0
473	20241011	123200	86850436	1264	1264	1264	1264	1
474	20241011	123100	86849172	1264	1264	1264	1264	0
475	20241011	123000	86849172	1264	1264	1264	1264	0
476	20241011	122900	86849172	1264	1264	1264	1264	0
477	20241011	122800	86849172	1264	1264	1264	1264	0
478	20241011	122700	86849172	1264	1264	1264	1264	0
479	20241011	122600	86849172	1264	1264	1264	1264	0
480	20241011	122500	86849172	1264	1264	1264	1264	0
481	20241011	122400	86849172	1264	1264	1264	1264	0
482	20241011	122300	86849172	1264	1264	1264	1264	4
483	20241011	122200	86844116	1264	1264	1264	1264	0
484	20241011	122100	86844116	1264	1264	1264	1264	1
485	20241011	122000	86842852	1258	1258	1258	1258	0
486	20241011	121900	86842852	1258	1258	1258	1258	0
487	20241011	121800	86842852	1258	1258	1258	1258	1057
488	20241011	121700	85513146	1264	1263	1264	1258	1002
489	20241011	121600	84251135	1267	1267	1267	1267	0
490	20241011	121500	84251135	1267	1267	1267	1267	0
491	20241011	121400	84251135	1267	1267	1267	1267	0
492	20241011	121300	84251135	1267	1267	1267	1267	0
493	20241011	121200	84251135	1267	1267	1267	1267	0
494	20241011	121100	84251135	1267	1267	1267	1267	0
495	20241011	121000	84251135	1267	1267	1267	1267	0
496	20241011	120900	84251135	1267	1267	1267	1267	0
497	20241011	120800	84251135	1267	1267	1267	1267	0
498	20241011	120700	84251135	1267	1267	1267	1267	500
499	20241011	120600	83617635	1267	1267	1267	1267	0
500	20241011	120500	83617635	1267	1267	1267	1267	0
501	20241011	120400	83617635	1267	1267	1267	1267	0
502	20241011	120300	83617635	1267	1267	1267	1267	0
503	20241011	120200	83617635	1267	1267	1267	1267	0
504	20241011	120100	83617635	1267	1263	1267	1263	21
505	20241011	120000	83591108	1267	1267	1267	1267	0
506	20241011	115900	83591108	1267	1267	1267	1267	0
507	20241011	115800	83591108	1267	1267	1267	1267	4
508	20241011	115700	83586040	1267	1267	1267	1267	0
509	20241011	115600	83586040	1267	1267	1267	1267	0
510	20241011	115500	83586040	1267	1267	1267	1267	0
511	20241011	115400	83586040	1267	1267	1267	1267	2
512	20241011	115300	83583506	1263	1263	1263	1263	340
513	20241011	115200	83154086	1267	1267	1267	1267	0
514	20241011	115100	83154086	1267	1267	1267	1267	0
515	20241011	115000	83154086	1267	1267	1267	1267	0
516	20241011	114900	83154086	1267	1267	1267	1267	0
517	20241011	114800	83154086	1267	1267	1267	1267	0
518	20241011	114700	83154086	1267	1267	1267	1267	1
519	20241011	114600	83152819	1267	1267	1267	1267	0
520	20241011	114500	83152819	1267	1267	1267	1267	0
521	20241011	114400	83152819	1267	1267	1267	1267	0
522	20241011	114300	83152819	1267	1267	1267	1267	0
523	20241011	114200	83152819	1267	1267	1267	1267	0
524	20241011	114100	83152819	1267	1267	1267	1267	0
525	20241011	114000	83152819	1267	1265	1267	1265	33
526	20241011	113900	83111070	1260	1261	1261	1260	25000
527	20241011	113800	51610754	1261	1265	1265	1261	7
528	20241011	113700	51601919	1261	1265	1265	1261	3
529	20241011	113600	51598128	1260	1264	1264	1260	25358
530	20241011	113500	19646472	1265	1265	1265	1265	1
531	20241011	113400	19645207	1265	1265	1265	1265	0
532	20241011	113300	19645207	1265	1265	1265	1265	0
533	20241011	113200	19645207	1265	1265	1265	1265	0
534	20241011	113100	19645207	1265	1265	1265	1265	0
535	20241011	113000	19645207	1265	1265	1265	1265	0
536	20241011	112900	19645207	1265	1265	1265	1265	0
537	20241011	112800	19645207	1265	1265	1265	1265	0
538	20241011	112700	19645207	1265	1265	1265	1265	61
539	20241011	112600	19568042	1263	1263	1263	1263	0
540	20241011	112500	19568042	1263	1263	1263	1263	0
541	20241011	112400	19568042	1263	1263	1263	1263	1
542	20241011	112300	19566779	1265	1264	1265	1264	60
543	20241011	112200	19490937	1264	1264	1264	1264	23
544	20241011	112100	19461865	1265	1265	1265	1265	1879
545	20241011	112000	17084930	1265	1265	1265	1265	0
546	20241011	111900	17084930	1265	1265	1265	1265	0
547	20241011	111800	17084930	1265	1265	1265	1265	0
548	20241011	111700	17084930	1265	1265	1265	1265	0
549	20241011	111600	17084930	1265	1265	1265	1265	2
550	20241011	111500	17082400	1265	1265	1265	1265	0
551	20241011	111400	17082400	1265	1265	1265	1265	0
552	20241011	111300	17082400	1265	1265	1265	1265	0
553	20241011	111200	17082400	1265	1265	1265	1264	73
554	20241011	111100	16990105	1264	1264	1264	1264	150
555	20241011	111000	16800505	1265	1265	1265	1265	0
556	20241011	110900	16800505	1265	1265	1265	1265	0
557	20241011	110800	16800505	1265	1265	1265	1265	0
558	20241011	110700	16800505	1265	1265	1265	1265	173
559	20241011	110600	16581660	1267	1267	1267	1267	0
560	20241011	110500	16581660	1267	1267	1267	1267	0
561	20241011	110400	16581660	1267	1267	1267	1267	32
562	20241011	110300	16541116	1267	1267	1267	1267	30
563	20241011	110200	16503106	1267	1267	1267	1267	0
564	20241011	110100	16503106	1267	1267	1267	1267	0
565	20241011	110000	16503106	1267	1267	1267	1267	0
566	20241011	105900	16503106	1267	1267	1267	1267	22
567	20241011	105800	16475232	1267	1267	1267	1267	0
568	20241011	105700	16475232	1267	1267	1267	1267	0
569	20241011	105600	16475232	1267	1267	1267	1267	0
570	20241011	105500	16475232	1267	1267	1267	1267	94
571	20241011	105400	16356134	1267	1267	1267	1267	11
572	20241011	105300	16342197	1267	1267	1267	1267	100
573	20241011	105200	16215497	1267	1267	1267	1266	431
574	20241011	105100	15669442	1267	1267	1267	1267	122
575	20241011	105000	15514868	1268	1268	1268	1268	50
576	20241011	104900	15451468	1268	1268	1268	1268	50
577	20241011	104800	15388068	1269	1269	1269	1269	0
578	20241011	104700	15388068	1269	1269	1269	1269	1
579	20241011	104600	15386799	1268	1268	1268	1268	1502
580	20241011	104500	13482263	1269	1269	1269	1269	0
581	20241011	104400	13482263	1269	1269	1269	1269	100
582	20241011	104300	13355363	1269	1269	1269	1269	0
583	20241011	104200	13355363	1269	1269	1269	1269	200
584	20241011	104100	13101563	1269	1269	1269	1269	200
585	20241011	104000	12847763	1269	1269	1269	1269	0
586	20241011	103900	12847763	1269	1269	1269	1269	300
587	20241011	103800	12467063	1269	1269	1269	1269	200
588	20241011	103700	12213263	1269	1269	1269	1269	499
589	20241011	103600	11580032	1269	1269	1269	1269	0
590	20241011	103500	11580032	1269	1269	1269	1269	1
591	20241011	103400	11578763	1270	1270	1270	1270	0
592	20241011	103300	11578763	1270	1270	1270	1270	100
593	20241011	103200	11451763	1270	1269	1270	1269	2035
594	20241011	103100	8868313	1269	1269	1269	1269	200
595	20241011	103000	8614513	1270	1270	1270	1270	0
596	20241011	102900	8614513	1270	1270	1270	1270	89
597	20241011	102800	8501483	1269	1269	1269	1269	0
598	20241011	102700	8501483	1269	1269	1269	1269	0
599	20241011	102600	8501483	1269	1269	1269	1269	33
600	20241011	102500	8459606	1269	1269	1269	1269	0
601	20241011	102400	8459606	1269	1269	1269	1269	100
602	20241011	102300	8332706	1269	1269	1269	1269	100
603	20241011	102200	8205806	1269	1269	1269	1269	5
604	20241011	102100	8199461	1270	1270	1270	1270	0
605	20241011	102000	8199461	1270	1270	1270	1270	0
606	20241011	101900	8199461	1270	1270	1270	1270	2
607	20241011	101800	8196921	1270	1270	1270	1270	0
608	20241011	101700	8196921	1270	1270	1270	1270	22
609	20241011	101600	8168981	1270	1270	1270	1270	0
610	20241011	101500	8168981	1270	1270	1270	1270	0
611	20241011	101400	8168981	1270	1270	1270	1270	0
612	20241011	101300	8168981	1270	1270	1270	1270	0
613	20241011	101200	8168981	1270	1270	1270	1270	700
614	20241011	101100	7279981	1270	1270	1270	1270	149
615	20241011	101000	7090751	1270	1270	1270	1270	0
616	20241011	100900	7090751	1270	1270	1270	1270	0
617	20241011	100800	7090751	1270	1270	1270	1270	0
618	20241011	100700	7090751	1270	1270	1270	1270	23
619	20241011	100600	7061541	1270	1270	1270	1270	10
620	20241011	100500	7048841	1269	1269	1269	1269	0
621	20241011	100400	7048841	1269	1269	1269	1269	0
622	20241011	100300	7048841	1269	1269	1269	1269	0
623	20241011	100200	7048841	1269	1271	1271	1269	117
624	20241011	100100	6900281	1270	1270	1270	1270	0
625	20241011	100000	6900281	1270	1270	1270	1270	0
626	20241011	095900	6900281	1270	1270	1270	1270	0
627	20241011	095800	6900281	1270	1271	1271	1270	15
628	20241011	095700	6881229	1271	1271	1271	1271	4
629	20241011	095600	6876145	1272	1272	1272	1272	0
630	20241011	095500	6876145	1272	1272	1272	1272	0
631	20241011	095400	6876145	1272	1272	1272	1272	0
632	20241011	095300	6876145	1272	1272	1272	1272	0
633	20241011	095200	6876145	1272	1272	1272	1272	93
634	20241011	095100	6757849	1272	1272	1272	1272	0
635	20241011	095000	6757849	1272	1272	1272	1272	22
636	20241011	094900	6729865	1272	1272	1272	1272	0
637	20241011	094800	6729865	1272	1272	1272	1272	0
638	20241011	094700	6729865	1272	1272	1272	1272	0
639	20241011	094600	6729865	1272	1272	1272	1272	1
640	20241011	094500	6728593	1272	1270	1272	1270	93
641	20241011	094400	6610461	1270	1272	1272	1270	13
642	20241011	094300	6593931	1272	1272	1272	1272	144
643	20241011	094200	6410763	1272	1270	1272	1270	19
644	20241011	094100	6386625	1272	1272	1272	1272	0
645	20241011	094000	6386625	1272	1272	1272	1272	0
646	20241011	093900	6386625	1272	1272	1272	1272	0
647	20241011	093800	6386625	1272	1272	1272	1272	0
648	20241011	093700	6386625	1272	1272	1272	1272	122
649	20241011	093600	6231441	1272	1272	1272	1272	1
650	20241011	093500	6230169	1272	1271	1272	1271	12
651	20241011	093400	6214915	1271	1271	1271	1271	0
652	20241011	093300	6214915	1271	1271	1271	1271	0
653	20241011	093200	6214915	1271	1271	1271	1271	1
654	20241011	093100	6213644	1263	1263	1263	1263	1
655	20241011	093000	6212381	1273	1273	1273	1273	100
656	20241011	092900	6085081	1273	1273	1273	1273	0
657	20241011	092800	6085081	1273	1273	1273	1273	1
658	20241011	092700	6083808	1273	1273	1273	1273	0
659	20241011	092600	6083808	1273	1269	1273	1269	225
660	20241011	092500	5798113	1269	1269	1269	1269	0
661	20241011	092400	5798113	1269	1269	1269	1261	16
662	20241011	092300	5777879	1270	1270	1270	1270	0
663	20241011	092200	5777879	1270	1270	1270	1270	1
664	20241011	092100	5776609	1273	1272	1273	1272	70
665	20241011	092000	5687568	1271	1271	1271	1271	1
666	20241011	091900	5686297	1272	1272	1272	1272	1
667	20241011	091800	5685025	1264	1272	1272	1264	164
668	20241011	091700	5476425	1273	1273	1273	1273	0
669	20241011	091600	5476425	1273	1273	1273	1273	0
670	20241011	091500	5476425	1273	1273	1273	1273	0
671	20241011	091400	5476425	1273	1273	1273	1273	0
672	20241011	091300	5476425	1273	1273	1273	1273	0
673	20241011	091200	5476425	1273	1273	1273	1273	0
674	20241011	091100	5476425	1273	1273	1273	1273	157
675	20241011	091000	5276564	1273	1273	1273	1273	1
676	20241011	090900	5275291	1254	1274	1274	1254	2499
677	20241011	090800	2141388	1275	1275	1275	1275	1
678	20241011	090700	2140113	1276	1276	1276	1276	0
679	20241011	090600	2140113	1276	1264	1276	1264	521
680	20241011	090500	1481557	1253	1254	1254	1253	97
681	20241011	090400	1359969	1264	1264	1264	1264	0
682	20241011	090300	1359969	1264	1264	1264	1264	0
683	20241011	090200	1359969	1264	1263	1264	1263	100
684	20241011	090100	1233646	1253	1253	1253	1253	1
685	20241011	090000	1232393	1263	1264	1264	1263	975