KissMeData/131100/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	202100	91565543	1516	1516	1516	1516	172
3	20241016	202000	91565543	1516	1516	1516	1516	0
4	20241016	201900	91565543	1516	1516	1516	1516	0
5	20241016	201800	91565543	1516	1516	1516	1516	0
6	20241016	201700	91565543	1516	1516	1516	1516	0
7	20241016	201600	91565543	1516	1516	1516	1516	0
8	20241016	201500	91565543	1516	1516	1516	1516	0
9	20241016	201400	91565543	1516	1516	1516	1516	0
10	20241016	201300	91565543	1516	1516	1516	1516	0
11	20241016	201200	91565543	1516	1516	1516	1516	0
12	20241016	201100	91565543	1516	1516	1516	1516	0
13	20241016	201000	91565543	1516	1516	1516	1516	0
14	20241016	200900	91565543	1516	1516	1516	1516	0
15	20241016	200800	91565543	1516	1516	1516	1516	0
16	20241016	200700	91565543	1516	1516	1516	1516	0
17	20241016	200600	91565543	1516	1516	1516	1516	0
18	20241016	200500	91565543	1516	1516	1516	1516	0
19	20241016	200400	91565543	1516	1516	1516	1516	0
20	20241016	200300	91565543	1516	1516	1516	1516	0
21	20241016	200200	91565543	1516	1516	1516	1516	0
22	20241016	200100	91565543	1516	1516	1516	1516	0
23	20241016	200000	91565543	1516	1516	1516	1516	0
24	20241016	195900	91565543	1516	1516	1516	1516	0
25	20241016	195800	91565543	1516	1516	1516	1516	0
26	20241016	195700	91565543	1516	1516	1516	1516	0
27	20241016	195600	91565543	1516	1516	1516	1516	0
28	20241016	195500	91565543	1516	1516	1516	1516	0
29	20241016	195400	91565543	1516	1516	1516	1516	0
30	20241016	195300	91565543	1516	1516	1516	1516	0
31	20241016	195200	91565543	1516	1516	1516	1516	0
32	20241016	195100	91565543	1516	1516	1516	1516	172
33	20241016	195000	91565543	1516	1516	1516	1516	0
34	20241016	194900	91565543	1516	1516	1516	1516	0
35	20241016	194800	91565543	1516	1516	1516	1516	0
36	20241016	194700	91565543	1516	1516	1516	1516	0
37	20241016	194600	91565543	1516	1516	1516	1516	0
38	20241016	194500	91565543	1516	1516	1516	1516	0
39	20241016	194400	91565543	1516	1516	1516	1516	0
40	20241016	194300	91565543	1516	1516	1516	1516	0
41	20241016	194200	91565543	1516	1516	1516	1516	0
42	20241016	194100	91565543	1516	1516	1516	1516	0
43	20241016	194000	91565543	1516	1516	1516	1516	0
44	20241016	193900	91565543	1516	1516	1516	1516	0
45	20241016	193800	91565543	1516	1516	1516	1516	0
46	20241016	193700	91565543	1516	1516	1516	1516	0
47	20241016	193600	91565543	1516	1516	1516	1516	0
48	20241016	193500	91565543	1516	1516	1516	1516	0
49	20241016	193400	91565543	1516	1516	1516	1516	0
50	20241016	193300	91565543	1516	1516	1516	1516	0
51	20241016	193200	91565543	1516	1516	1516	1516	0
52	20241016	193100	91565543	1516	1516	1516	1516	0
53	20241016	193000	91565543	1516	1516	1516	1516	0
54	20241016	192900	91565543	1516	1516	1516	1516	0
55	20241016	192800	91565543	1516	1516	1516	1516	0
56	20241016	192700	91565543	1516	1516	1516	1516	0
57	20241016	192600	91565543	1516	1516	1516	1516	0
58	20241016	192500	91565543	1516	1516	1516	1516	0
59	20241016	192400	91565543	1516	1516	1516	1516	0
60	20241016	192300	91565543	1516	1516	1516	1516	0
61	20241016	192200	91565543	1516	1516	1516	1516	0
62	20241016	192100	91565543	1516	1516	1516	1516	172
63	20241016	192000	91565543	1516	1516	1516	1516	0
64	20241016	191900	91565543	1516	1516	1516	1516	0
65	20241016	191800	91565543	1516	1516	1516	1516	0
66	20241016	191700	91565543	1516	1516	1516	1516	0
67	20241016	191600	91565543	1516	1516	1516	1516	0
68	20241016	191500	91565543	1516	1516	1516	1516	0
69	20241016	191400	91565543	1516	1516	1516	1516	0
70	20241016	191300	91565543	1516	1516	1516	1516	0
71	20241016	191200	91565543	1516	1516	1516	1516	0
72	20241016	191100	91565543	1516	1516	1516	1516	0
73	20241016	191000	91565543	1516	1516	1516	1516	0
74	20241016	190900	91565543	1516	1516	1516	1516	0
75	20241016	190800	91565543	1516	1516	1516	1516	0
76	20241016	190700	91565543	1516	1516	1516	1516	0
77	20241016	190600	91565543	1516	1516	1516	1516	0
78	20241016	190500	91565543	1516	1516	1516	1516	0
79	20241016	190400	91565543	1516	1516	1516	1516	0
80	20241016	190300	91565543	1516	1516	1516	1516	0
81	20241016	190200	91565543	1516	1516	1516	1516	0
82	20241016	190100	91565543	1516	1516	1516	1516	0
83	20241016	190000	91565543	1516	1516	1516	1516	0
84	20241016	185900	91565543	1516	1516	1516	1516	0
85	20241016	185800	91565543	1516	1516	1516	1516	0
86	20241016	185700	91565543	1516	1516	1516	1516	0
87	20241016	185600	91565543	1516	1516	1516	1516	0
88	20241016	185500	91565543	1516	1516	1516	1516	0
89	20241016	185400	91565543	1516	1516	1516	1516	0
90	20241016	185300	91565543	1516	1516	1516	1516	0
91	20241016	185200	91565543	1516	1516	1516	1516	0
92	20241016	185100	91565543	1516	1516	1516	1516	172
93	20241016	185000	91565543	1516	1516	1516	1516	0
94	20241016	184900	91565543	1516	1516	1516	1516	0
95	20241016	184800	91565543	1516	1516	1516	1516	0
96	20241016	184700	91565543	1516	1516	1516	1516	0
97	20241016	184600	91565543	1516	1516	1516	1516	0
98	20241016	184500	91565543	1516	1516	1516	1516	0
99	20241016	184400	91565543	1516	1516	1516	1516	0
100	20241016	184300	91565543	1516	1516	1516	1516	0
101	20241016	184200	91565543	1516	1516	1516	1516	0
102	20241016	184100	91565543	1516	1516	1516	1516	0
103	20241016	184000	91565543	1516	1516	1516	1516	0
104	20241016	183900	91565543	1516	1516	1516	1516	0
105	20241016	183800	91565543	1516	1516	1516	1516	0
106	20241016	183700	91565543	1516	1516	1516	1516	0
107	20241016	183600	91565543	1516	1516	1516	1516	0
108	20241016	183500	91565543	1516	1516	1516	1516	0
109	20241016	183400	91565543	1516	1516	1516	1516	0
110	20241016	183300	91565543	1516	1516	1516	1516	0
111	20241016	183200	91565543	1516	1516	1516	1516	0
112	20241016	183100	91565543	1516	1516	1516	1516	0
113	20241016	183000	91565543	1516	1516	1516	1516	0
114	20241016	182900	91565543	1516	1516	1516	1516	0
115	20241016	182800	91565543	1516	1516	1516	1516	0
116	20241016	182700	91565543	1516	1516	1516	1516	0
117	20241016	182600	91565543	1516	1516	1516	1516	0
118	20241016	182500	91565543	1516	1516	1516	1516	0
119	20241016	182400	91565543	1516	1516	1516	1516	0
120	20241016	182300	91565543	1516	1516	1516	1516	0
121	20241016	182200	91565543	1516	1516	1516	1516	0
122	20241016	182100	91565543	1516	1516	1516	1516	172
123	20241016	182000	91565543	1516	1516	1516	1516	0
124	20241016	181900	91565543	1516	1516	1516	1516	0
125	20241016	181800	91565543	1516	1516	1516	1516	0
126	20241016	181700	91565543	1516	1516	1516	1516	0
127	20241016	181600	91565543	1516	1516	1516	1516	0
128	20241016	181500	91565543	1516	1516	1516	1516	0
129	20241016	181400	91565543	1516	1516	1516	1516	0
130	20241016	181300	91565543	1516	1516	1516	1516	0
131	20241016	181200	91565543	1516	1516	1516	1516	0
132	20241016	181100	91565543	1516	1516	1516	1516	0
133	20241016	181000	91565543	1516	1516	1516	1516	0
134	20241016	180900	91565543	1516	1516	1516	1516	0
135	20241016	180800	91565543	1516	1516	1516	1516	0
136	20241016	180700	91565543	1516	1516	1516	1516	0
137	20241016	180600	91565543	1516	1516	1516	1516	0
138	20241016	180500	91565543	1516	1516	1516	1516	0
139	20241016	180400	91565543	1516	1516	1516	1516	0
140	20241016	180300	91565543	1516	1516	1516	1516	0
141	20241016	180200	91565543	1516	1516	1516	1516	0
142	20241016	180100	91565543	1516	1516	1516	1516	0
143	20241016	180000	91565543	1516	1516	1516	1516	0
144	20241016	175900	91565543	1516	1516	1516	1516	0
145	20241016	175800	91565543	1516	1516	1516	1516	0
146	20241016	175700	91565543	1516	1516	1516	1516	0
147	20241016	175600	91565543	1516	1516	1516	1516	0
148	20241016	175500	91565543	1516	1516	1516	1516	0
149	20241016	175400	91565543	1516	1516	1516	1516	0
150	20241016	175300	91565543	1516	1516	1516	1516	0
151	20241016	175200	91565543	1516	1516	1516	1516	0
152	20241016	175100	91565543	1516	1516	1516	1516	172
153	20241016	175000	91565543	1516	1516	1516	1516	0
154	20241016	174900	91565543	1516	1516	1516	1516	0
155	20241016	174800	91565543	1516	1516	1516	1516	0
156	20241016	174700	91565543	1516	1516	1516	1516	0
157	20241016	174600	91565543	1516	1516	1516	1516	0
158	20241016	174500	91565543	1516	1516	1516	1516	0
159	20241016	174400	91565543	1516	1516	1516	1516	0
160	20241016	174300	91565543	1516	1516	1516	1516	0
161	20241016	174200	91565543	1516	1516	1516	1516	0
162	20241016	174100	91565543	1516	1516	1516	1516	0
163	20241016	174000	91565543	1516	1516	1516	1516	0
164	20241016	173900	91565543	1516	1516	1516	1516	0
165	20241016	173800	91565543	1516	1516	1516	1516	0
166	20241016	173700	91565543	1516	1516	1516	1516	0
167	20241016	173600	91565543	1516	1516	1516	1516	0
168	20241016	173500	91565543	1516	1516	1516	1516	0
169	20241016	173400	91565543	1516	1516	1516	1516	0
170	20241016	173300	91565543	1516	1516	1516	1516	0
171	20241016	173200	91565543	1516	1516	1516	1516	0
172	20241016	173100	91565543	1516	1516	1516	1516	0
173	20241016	173000	91565543	1516	1516	1516	1516	0
174	20241016	172900	91565543	1516	1516	1516	1516	0
175	20241016	172800	91565543	1516	1516	1516	1516	0
176	20241016	172700	91565543	1516	1516	1516	1516	0
177	20241016	172600	91565543	1516	1516	1516	1516	0
178	20241016	172500	91565543	1516	1516	1516	1516	0
179	20241016	172400	91565543	1516	1516	1516	1516	0
180	20241016	172300	91565543	1516	1516	1516	1516	0
181	20241016	172200	91565543	1516	1516	1516	1516	0
182	20241016	172100	91565543	1516	1516	1516	1516	172
183	20241016	172000	91565543	1516	1516	1516	1516	0
184	20241016	171900	91565543	1516	1516	1516	1516	0
185	20241016	171800	91565543	1516	1516	1516	1516	0
186	20241016	171700	91565543	1516	1516	1516	1516	0
187	20241016	171600	91565543	1516	1516	1516	1516	0
188	20241016	171500	91565543	1516	1516	1516	1516	0
189	20241016	171400	91565543	1516	1516	1516	1516	0
190	20241016	171300	91565543	1516	1516	1516	1516	0
191	20241016	171200	91565543	1516	1516	1516	1516	0
192	20241016	171100	91565543	1516	1516	1516	1516	0
193	20241016	171000	91565543	1516	1516	1516	1516	0
194	20241016	170900	91565543	1516	1516	1516	1516	0
195	20241016	170800	91565543	1516	1516	1516	1516	0
196	20241016	170700	91565543	1516	1516	1516	1516	0
197	20241016	170600	91565543	1516	1516	1516	1516	0
198	20241016	170500	91565543	1516	1516	1516	1516	0
199	20241016	170400	91565543	1516	1516	1516	1516	0
200	20241016	170300	91565543	1516	1516	1516	1516	0
201	20241016	170200	91565543	1516	1516	1516	1516	0
202	20241016	170100	91565543	1516	1516	1516	1516	0
203	20241016	170000	91565543	1516	1516	1516	1516	0
204	20241016	165900	91565543	1516	1516	1516	1516	0
205	20241016	165800	91565543	1516	1516	1516	1516	0
206	20241016	165700	91565543	1516	1516	1516	1516	0
207	20241016	165600	91565543	1516	1516	1516	1516	0
208	20241016	165500	91565543	1516	1516	1516	1516	0
209	20241016	165400	91565543	1516	1516	1516	1516	0
210	20241016	165300	91565543	1516	1516	1516	1516	0
211	20241016	165200	91565543	1516	1516	1516	1516	0
212	20241016	165100	91565543	1516	1516	1516	1516	172
213	20241016	165000	91565543	1516	1516	1516	1516	0
214	20241016	164900	91565543	1516	1516	1516	1516	0
215	20241016	164800	91565543	1516	1516	1516	1516	0
216	20241016	164700	91565543	1516	1516	1516	1516	0
217	20241016	164600	91565543	1516	1516	1516	1516	0
218	20241016	164500	91565543	1516	1516	1516	1516	0
219	20241016	164400	91565543	1516	1516	1516	1516	0
220	20241016	164300	91565543	1516	1516	1516	1516	0
221	20241016	164200	91565543	1516	1516	1516	1516	0
222	20241016	164100	91565543	1516	1516	1516	1516	0
223	20241016	164000	91565543	1516	1516	1516	1516	0
224	20241016	163900	91565543	1516	1516	1516	1516	0
225	20241016	163800	91565543	1516	1516	1516	1516	0
226	20241016	163700	91565543	1516	1516	1516	1516	0
227	20241016	163600	91565543	1516	1516	1516	1516	0
228	20241016	163500	91565543	1516	1516	1516	1516	0
229	20241016	163400	91565543	1516	1516	1516	1516	0
230	20241016	163300	91565543	1516	1516	1516	1516	0
231	20241016	163200	91565543	1516	1516	1516	1516	0
232	20241016	163100	91565543	1516	1516	1516	1516	0
233	20241016	163000	91565543	1516	1516	1516	1516	0
234	20241016	162900	91565543	1516	1516	1516	1516	0
235	20241016	162800	91565543	1516	1516	1516	1516	0
236	20241016	162700	91565543	1516	1516	1516	1516	0
237	20241016	162600	91565543	1516	1516	1516	1516	0
238	20241016	162500	91565543	1516	1516	1516	1516	0
239	20241016	162400	91565543	1516	1516	1516	1516	0
240	20241016	162300	91565543	1516	1516	1516	1516	0
241	20241016	162200	91565543	1516	1516	1516	1516	0
242	20241016	162100	91565543	1516	1516	1516	1516	172
243	20241016	162000	91565543	1516	1516	1516	1516	0
244	20241016	161900	91565543	1516	1516	1516	1516	0
245	20241016	161800	91565543	1516	1516	1516	1516	0
246	20241016	161700	91565543	1516	1516	1516	1516	0
247	20241016	161600	91565543	1516	1516	1516	1516	0
248	20241016	161500	91565543	1516	1516	1516	1516	0
249	20241016	161400	91565543	1516	1516	1516	1516	0
250	20241016	161300	91565543	1516	1516	1516	1516	0
251	20241016	161200	91565543	1516	1516	1516	1516	0
252	20241016	161100	91565543	1516	1516	1516	1516	0
253	20241016	161000	91565543	1516	1516	1516	1516	0
254	20241016	160900	91565543	1516	1516	1516	1516	0
255	20241016	160800	91565543	1516	1516	1516	1516	0
256	20241016	160700	91565543	1516	1516	1516	1516	0
257	20241016	160600	91565543	1516	1516	1516	1516	0
258	20241016	160500	91565543	1516	1516	1516	1516	0
259	20241016	160400	91565543	1516	1516	1516	1516	0
260	20241016	160300	91565543	1516	1516	1516	1516	0
261	20241016	160200	91565543	1516	1516	1516	1516	0
262	20241016	160100	91565543	1516	1516	1516	1516	0
263	20241016	160000	91565543	1516	1516	1516	1516	0
264	20241016	155900	91565543	1516	1516	1516	1516	0
265	20241016	155800	91565543	1516	1516	1516	1516	0
266	20241016	155700	91565543	1516	1516	1516	1516	0
267	20241016	155600	91565543	1516	1516	1516	1516	0
268	20241016	155500	91565543	1516	1516	1516	1516	0
269	20241016	155400	91565543	1516	1516	1516	1516	0
270	20241016	155300	91565543	1516	1516	1516	1516	0
271	20241016	155200	91565543	1516	1516	1516	1516	0
272	20241016	155100	91565543	1516	1516	1516	1516	172
273	20241016	155000	91565543	1516	1516	1516	1516	0
274	20241016	154900	91565543	1516	1516	1516	1516	0
275	20241016	154800	91565543	1516	1516	1516	1516	0
276	20241016	154700	91565543	1516	1516	1516	1516	0
277	20241016	154600	91565543	1516	1516	1516	1516	0
278	20241016	154500	91565543	1516	1516	1516	1516	0
279	20241016	154400	91565543	1516	1516	1516	1516	0
280	20241016	154300	91565543	1516	1516	1516	1516	0
281	20241016	154200	91565543	1516	1516	1516	1516	0
282	20241016	154100	91565543	1516	1516	1516	1516	0
283	20241016	154000	91565543	1516	1516	1516	1516	0
284	20241016	153900	91565543	1516	1516	1516	1516	0
285	20241016	153800	91565543	1516	1516	1516	1516	0
286	20241016	153700	91565543	1516	1516	1516	1516	0
287	20241016	153600	91565543	1516	1516	1516	1516	0
288	20241016	153500	91565543	1516	1516	1516	1516	0
289	20241016	153400	91565543	1516	1516	1516	1516	0
290	20241016	153300	91565543	1516	1516	1516	1516	0
291	20241016	153200	91565543	1516	1516	1516	1516	0
292	20241016	153100	91565543	1516	1516	1516	1516	0
293	20241016	153000	91565543	1516	1516	1516	1516	172
294	20241016	152900	91304791	1517	1517	1517	1517	0
295	20241016	152800	91304791	1517	1517	1517	1517	0
296	20241016	152700	91304791	1517	1517	1517	1517	0
297	20241016	152600	91304791	1517	1517	1517	1517	0
298	20241016	152500	91304791	1517	1517	1517	1517	0
299	20241016	152400	91304791	1517	1517	1517	1517	0
300	20241016	152300	91304791	1517	1517	1517	1517	0
301	20241016	152200	91304791	1517	1517	1517	1517	0
302	20241016	152100	91304791	1517	1517	1517	1517	0
303	20241016	152000	91304791	1517	1517	1517	1517	0
304	20241016	151900	91304791	1517	1505	1517	1504	363
305	20241016	151800	90758434	1503	1503	1503	1502	36
306	20241016	151700	90704333	1505	1505	1505	1505	10
307	20241016	151600	90689283	1505	1505	1505	1503	28
308	20241016	151500	90647183	1504	1504	1505	1504	22
309	20241016	151400	90614091	1505	1505	1505	1505	0
310	20241016	151300	90614091	1505	1505	1505	1505	4
311	20241016	151200	90608071	1504	1504	1504	1504	500
312	20241016	151100	89856071	1504	1504	1504	1504	0
313	20241016	151000	89856071	1504	1504	1504	1504	0
314	20241016	150900	89856071	1504	1504	1504	1504	31
315	20241016	150800	89809447	1504	1504	1504	1504	60
316	20241016	150700	89719207	1504	1504	1504	1504	20
317	20241016	150600	89689127	1504	1504	1504	1504	40
318	20241016	150500	89628967	1504	1504	1504	1504	0
319	20241016	150400	89628967	1504	1504	1504	1504	0
320	20241016	150300	89628967	1504	1504	1504	1504	0
321	20241016	150200	89628967	1504	1504	1504	1504	0
322	20241016	150100	89628967	1504	1504	1504	1504	20
323	20241016	150000	89598887	1503	1503	1503	1503	0
324	20241016	145900	89598887	1503	1503	1503	1503	0
325	20241016	145800	89598887	1503	1503	1503	1503	0
326	20241016	145700	89598887	1503	1503	1503	1503	0
327	20241016	145600	89598887	1503	1503	1503	1503	0
328	20241016	145500	89598887	1503	1503	1503	1503	0
329	20241016	145400	89598887	1503	1503	1503	1503	0
330	20241016	145300	89598887	1503	1503	1503	1503	0
331	20241016	145200	89598887	1503	1503	1503	1503	0
332	20241016	145100	89598887	1503	1503	1503	1503	0
333	20241016	145000	89598887	1503	1503	1503	1503	0
334	20241016	144900	89598887	1503	1503	1503	1503	0
335	20241016	144800	89598887	1503	1510	1510	1503	175
336	20241016	144700	89334729	1505	1505	1505	1505	1000
337	20241016	144600	87829729	1505	1505	1505	1505	0
338	20241016	144500	87829729	1505	1505	1505	1505	0
339	20241016	144400	87829729	1505	1505	1505	1505	0
340	20241016	144300	87829729	1505	1505	1505	1505	0
341	20241016	144200	87829729	1505	1505	1505	1505	4
342	20241016	144100	87823709	1501	1505	1505	1501	3
343	20241016	144000	87819199	1503	1506	1506	1503	1000
344	20241016	143900	86316071	1507	1507	1507	1507	0
345	20241016	143800	86316071	1507	1507	1507	1507	0
346	20241016	143700	86316071	1507	1507	1507	1507	0
347	20241016	143600	86316071	1507	1507	1507	1507	0
348	20241016	143500	86316071	1507	1507	1507	1507	0
349	20241016	143400	86316071	1507	1507	1507	1507	0
350	20241016	143300	86316071	1507	1507	1507	1507	0
351	20241016	143200	86316071	1507	1507	1507	1507	0
352	20241016	143100	86316071	1507	1507	1507	1507	0
353	20241016	143000	86316071	1507	1507	1507	1507	0
354	20241016	142900	86316071	1507	1507	1507	1507	0
355	20241016	142800	86316071	1507	1507	1507	1507	0
356	20241016	142700	86316071	1507	1507	1507	1507	0
357	20241016	142600	86316071	1507	1507	1507	1507	0
358	20241016	142500	86316071	1507	1507	1507	1507	0
359	20241016	142400	86316071	1507	1507	1507	1507	0
360	20241016	142300	86316071	1507	1507	1507	1507	0
361	20241016	142200	86316071	1507	1507	1507	1507	0
362	20241016	142100	86316071	1507	1507	1507	1507	0
363	20241016	142000	86316071	1507	1507	1507	1507	0
364	20241016	141900	86316071	1507	1507	1507	1507	0
365	20241016	141800	86316071	1507	1507	1507	1507	0
366	20241016	141700	86316071	1507	1507	1507	1507	0
367	20241016	141600	86316071	1507	1507	1507	1507	0
368	20241016	141500	86316071	1507	1507	1507	1507	0
369	20241016	141400	86316071	1507	1507	1507	1507	0
370	20241016	141300	86316071	1507	1507	1507	1507	0
371	20241016	141200	86316071	1507	1507	1507	1507	0
372	20241016	141100	86316071	1507	1507	1507	1507	0
373	20241016	141000	86316071	1507	1507	1507	1507	1
374	20241016	140900	86314564	1503	1503	1503	1503	0
375	20241016	140800	86314564	1503	1503	1503	1503	0
376	20241016	140700	86314564	1503	1503	1503	1503	0
377	20241016	140600	86314564	1503	1503	1503	1503	0
378	20241016	140500	86314564	1503	1503	1503	1503	0
379	20241016	140400	86314564	1503	1503	1503	1503	0
380	20241016	140300	86314564	1503	1503	1503	1503	0
381	20241016	140200	86314564	1503	1503	1503	1503	0
382	20241016	140100	86314564	1503	1503	1503	1503	0
383	20241016	140000	86314564	1503	1503	1503	1503	0
384	20241016	135900	86314564	1503	1503	1503	1503	0
385	20241016	135800	86314564	1503	1503	1503	1503	0
386	20241016	135700	86314564	1503	1503	1503	1503	0
387	20241016	135600	86314564	1503	1503	1503	1503	0
388	20241016	135500	86314564	1503	1503	1503	1503	0
389	20241016	135400	86314564	1503	1514	1514	1503	750
390	20241016	135300	85187278	1507	1514	1514	1506	402
391	20241016	135200	84581455	1499	1499	1499	1499	0
392	20241016	135100	84581455	1499	1503	1503	1499	1334
393	20241016	135000	82577789	1499	1499	1499	1499	620
394	20241016	134900	81648409	1500	1503	1503	1500	622
395	20241016	134800	80713549	1504	1504	1504	1504	0
396	20241016	134700	80713549	1504	1504	1504	1504	0
397	20241016	134600	80713549	1504	1504	1504	1504	0
398	20241016	134500	80713549	1504	1504	1504	1504	0
399	20241016	134400	80713549	1504	1508	1509	1500	19
400	20241016	134300	80684967	1509	1510	1510	1498	82
401	20241016	134200	80561823	1511	1511	1511	1511	0
402	20241016	134100	80561823	1511	1509	1512	1507	264
403	20241016	134000	80163959	1508	1508	1508	1508	497
404	20241016	133900	79414483	1505	1505	1505	1505	0
405	20241016	133800	79414483	1505	1505	1505	1505	0
406	20241016	133700	79414483	1505	1505	1505	1505	0
407	20241016	133600	79414483	1505	1505	1505	1505	0
408	20241016	133500	79414483	1505	1505	1505	1505	0
409	20241016	133400	79414483	1505	1505	1505	1505	0
410	20241016	133300	79414483	1505	1505	1505	1505	0
411	20241016	133200	79414483	1505	1505	1505	1505	0
412	20241016	133100	79414483	1505	1505	1505	1505	0
413	20241016	133000	79414483	1505	1507	1507	1505	150
414	20241016	132900	79188730	1508	1507	1508	1507	11
415	20241016	132800	79172152	1500	1499	1500	1499	768
416	20241016	132700	78020203	1500	1506	1510	1500	777
417	20241016	132600	76849146	1507	1510	1510	1507	105
418	20241016	132500	76690905	1502	1502	1502	1502	0
419	20241016	132400	76690905	1502	1502	1502	1502	63
420	20241016	132300	76596279	1501	1502	1513	1500	1379
421	20241016	132200	74524778	1503	1500	1505	1499	77
422	20241016	132100	74409315	1499	1513	1516	1499	2087
423	20241016	132000	71257735	1499	1500	1500	1499	10
424	20241016	131900	71242740	1501	1501	1516	1500	2327
425	20241016	131800	67741625	1500	1499	1515	1499	4803
426	20241016	131700	60500852	1499	1500	1500	1498	249
427	20241016	131600	60127694	1505	1507	1507	1505	1990
428	20241016	131500	57132054	1505	1505	1505	1505	0
429	20241016	131400	57132054	1505	1505	1505	1505	0
430	20241016	131300	57132054	1505	1505	1505	1505	0
431	20241016	131200	57132054	1505	1505	1505	1505	0
432	20241016	131100	57132054	1505	1505	1505	1505	1
433	20241016	131000	57130549	1500	1500	1500	1500	0
434	20241016	130900	57130549	1500	1500	1500	1500	0
435	20241016	130800	57130549	1500	1500	1500	1500	40
436	20241016	130700	57070549	1500	1500	1500	1500	100
437	20241016	130600	56920549	1500	1503	1503	1500	1297
438	20241016	130500	54972530	1506	1504	1506	1504	60
439	20241016	130400	54882259	1505	1507	1508	1504	116
440	20241016	130300	54707633	1507	1505	1511	1504	789
441	20241016	130200	53518941	1504	1505	1505	1504	667
442	20241016	130100	52515107	1505	1510	1513	1501	2537
443	20241016	130000	48691500	1509	1504	1514	1504	70
444	20241016	125900	48586000	1502	1504	1514	1500	3284
445	20241016	125800	43642569	1504	1504	1504	1504	100
446	20241016	125700	43492169	1504	1504	1504	1504	0
447	20241016	125600	43492169	1504	1504	1504	1504	0
448	20241016	125500	43492169	1504	1504	1504	1504	100
449	20241016	125400	43341769	1505	1502	1513	1502	2118
450	20241016	125300	40146573	1501	1516	1517	1501	29
451	20241016	125200	40102686	1516	1508	1517	1499	3411
452	20241016	125100	34963125	1510	1500	1515	1499	3290
453	20241016	125000	30007592	1499	1499	1499	1499	564
454	20241016	124900	29162156	1501	1500	1504	1500	1646
455	20241016	124800	26691511	1500	1500	1500	1500	0
456	20241016	124700	26691511	1500	1500	1500	1500	0
457	20241016	124600	26691511	1500	1500	1500	1500	0
458	20241016	124500	26691511	1500	1500	1500	1500	0
459	20241016	124400	26691511	1500	1500	1500	1500	40
460	20241016	124300	26631511	1500	1500	1500	1500	0
461	20241016	124200	26631511	1500	1500	1500	1500	0
462	20241016	124100	26631511	1500	1500	1500	1500	0
463	20241016	124000	26631511	1500	1500	1500	1500	0
464	20241016	123900	26631511	1500	1500	1500	1500	6
465	20241016	123800	26622511	1501	1501	1501	1501	0
466	20241016	123700	26622511	1501	1501	1501	1501	1
467	20241016	123600	26621010	1506	1512	1521	1506	1162
468	20241016	123500	24857009	1509	1504	1509	1502	78
469	20241016	123400	24739689	1506	1503	1512	1503	1047
470	20241016	123300	23161954	1501	1504	1504	1501	22
471	20241016	123200	23128929	1506	1506	1506	1506	12
472	20241016	123100	23110857	1505	1505	1505	1505	0
473	20241016	123000	23110857	1505	1505	1505	1505	2
474	20241016	122900	23107847	1501	1501	1501	1501	13
475	20241016	122800	23088334	1503	1502	1503	1500	27
476	20241016	122700	23047797	1500	1500	1500	1500	0
477	20241016	122600	23047797	1500	1501	1501	1500	269
478	20241016	122500	22644264	1502	1502	1502	1502	0
479	20241016	122400	22644264	1502	1502	1502	1502	0
480	20241016	122300	22644264	1502	1502	1502	1502	0
481	20241016	122200	22644264	1502	1502	1502	1502	20
482	20241016	122100	22614224	1502	1502	1502	1502	10
483	20241016	122000	22599204	1502	1502	1502	1502	10
484	20241016	121900	22584184	1502	1502	1502	1502	38
485	20241016	121800	22527108	1502	1503	1503	1502	129
486	20241016	121700	22333349	1504	1506	1506	1504	702
487	20241016	121600	21277535	1505	1505	1505	1505	3
488	20241016	121500	21273020	1507	1507	1507	1507	0
489	20241016	121400	21273020	1507	1509	1509	1507	1464
490	20241016	121300	19065223	1511	1511	1511	1511	0
491	20241016	121200	19065223	1511	1511	1511	1511	0
492	20241016	121100	19065223	1511	1511	1511	1511	0
493	20241016	121000	19065223	1511	1511	1511	1511	1
494	20241016	120900	19063712	1511	1511	1511	1511	1
495	20241016	120800	19062201	1511	1511	1511	1511	0
496	20241016	120700	19062201	1511	1511	1511	1511	0
497	20241016	120600	19062201	1511	1511	1511	1511	0
498	20241016	120500	19062201	1511	1511	1511	1511	0
499	20241016	120400	19062201	1511	1511	1511	1511	0
500	20241016	120300	19062201	1511	1511	1511	1511	0
501	20241016	120200	19062201	1511	1511	1511	1511	0
502	20241016	120100	19062201	1511	1511	1511	1511	0
503	20241016	120000	19062201	1511	1511	1511	1511	0
504	20241016	115900	19062201	1511	1511	1511	1511	0
505	20241016	115800	19062201	1511	1511	1511	1511	0
506	20241016	115700	19062201	1511	1511	1511	1511	0
507	20241016	115600	19062201	1511	1511	1511	1511	0
508	20241016	115500	19062201	1511	1511	1511	1511	0
509	20241016	115400	19062201	1511	1511	1511	1511	0
510	20241016	115300	19062201	1511	1511	1511	1511	0
511	20241016	115200	19062201	1511	1511	1511	1511	17
512	20241016	115100	19036514	1511	1511	1511	1511	3
513	20241016	115000	19031981	1518	1518	1518	1518	0
514	20241016	114900	19031981	1518	1518	1518	1518	0
515	20241016	114800	19031981	1518	1518	1518	1518	320
516	20241016	114700	18546221	1520	1520	1520	1520	1
517	20241016	114600	18544701	1518	1518	1518	1518	0
518	20241016	114500	18544701	1518	1518	1518	1518	0
519	20241016	114400	18544701	1518	1518	1518	1518	0
520	20241016	114300	18544701	1518	1515	1518	1514	4
521	20241016	114200	18538638	1513	1513	1513	1513	0
522	20241016	114100	18538638	1513	1513	1513	1513	0
523	20241016	114000	18538638	1513	1513	1513	1513	0
524	20241016	113900	18538638	1513	1513	1513	1513	1
525	20241016	113800	18537125	1512	1508	1512	1508	4
526	20241016	113700	18531088	1506	1503	1506	1503	23
527	20241016	113600	18496453	1504	1504	1504	1502	156
528	20241016	113500	18261899	1502	1510	1510	1502	199
529	20241016	113400	17962367	1509	1505	1509	1505	77
530	20241016	113300	17846351	1511	1514	1514	1511	401
531	20241016	113200	17240037	1505	1505	1505	1505	9
532	20241016	113100	17226492	1505	1506	1507	1505	396
533	20241016	113000	16630134	1512	1510	1523	1510	1125
534	20241016	112900	14923431	1510	1510	1510	1510	156
535	20241016	112800	14687871	1509	1509	1509	1509	41
536	20241016	112700	14626002	1507	1511	1512	1507	457
537	20241016	112600	13936386	1505	1505	1505	1505	0
538	20241016	112500	13936386	1505	1505	1505	1505	9
539	20241016	112400	13922841	1505	1505	1505	1505	0
540	20241016	112300	13922841	1505	1505	1505	1505	11
541	20241016	112200	13906286	1507	1514	1514	1507	12
542	20241016	112100	13888135	1515	1515	1515	1515	0
543	20241016	112000	13888135	1515	1515	1515	1515	0
544	20241016	111900	13888135	1515	1515	1515	1515	0
545	20241016	111800	13888135	1515	1515	1515	1515	0
546	20241016	111700	13888135	1515	1515	1515	1515	0
547	20241016	111600	13888135	1515	1515	1515	1515	0
548	20241016	111500	13888135	1515	1515	1515	1515	0
549	20241016	111400	13888135	1515	1515	1515	1515	0
550	20241016	111300	13888135	1515	1515	1515	1515	10
551	20241016	111200	13872985	1507	1507	1507	1507	2
552	20241016	111100	13869971	1507	1507	1507	1507	0
553	20241016	111000	13869971	1507	1507	1509	1507	86
554	20241016	110900	13740351	1504	1512	1512	1503	40
555	20241016	110800	13680160	1529	1511	1529	1511	15
556	20241016	110700	13657474	1509	1511	1514	1509	43
557	20241016	110600	13592473	1509	1507	1509	1507	17
558	20241016	110500	13566834	1507	1505	1525	1505	45
559	20241016	110400	13498699	1505	1507	1507	1505	73
560	20241016	110300	13388770	1505	1505	1505	1505	17
561	20241016	110200	13363185	1505	1505	1505	1505	19
562	20241016	110100	13334590	1505	1505	1505	1505	34
563	20241016	110000	13283420	1507	1511	1530	1502	171
564	20241016	105900	13025102	1511	1511	1512	1510	14
565	20241016	105800	13003947	1511	1521	1521	1510	622
566	20241016	105700	12061681	1521	1520	1521	1520	14
567	20241016	105600	12040400	1512	1512	1512	1511	4
568	20241016	105500	12034353	1511	1511	1512	1511	5
569	20241016	105400	12026795	1512	1512	1512	1512	0
570	20241016	105300	12026795	1512	1512	1512	1512	17
571	20241016	105200	12001091	1512	1512	1512	1512	9
572	20241016	105100	11987483	1512	1512	1512	1512	0
573	20241016	105000	11987483	1512	1512	1512	1512	34
574	20241016	104900	11936075	1513	1513	1513	1513	0
575	20241016	104800	11936075	1513	1513	1513	1513	0
576	20241016	104700	11936075	1513	1513	1513	1513	4
577	20241016	104600	11930023	1513	1515	1515	1513	66
578	20241016	104500	11830109	1517	1517	1517	1517	0
579	20241016	104400	11830109	1517	1517	1517	1517	0
580	20241016	104300	11830109	1517	1517	1517	1517	0
581	20241016	104200	11830109	1517	1517	1517	1517	0
582	20241016	104100	11830109	1517	1517	1517	1517	0
583	20241016	104000	11830109	1517	1517	1517	1517	0
584	20241016	103900	11830109	1517	1517	1517	1517	0
585	20241016	103800	11830109	1517	1517	1517	1517	0
586	20241016	103700	11830109	1517	1517	1517	1517	0
587	20241016	103600	11830109	1517	1517	1517	1517	0
588	20241016	103500	11830109	1517	1517	1517	1517	0
589	20241016	103400	11830109	1517	1517	1517	1517	0
590	20241016	103300	11830109	1517	1517	1517	1517	0
591	20241016	103200	11830109	1517	1517	1517	1517	0
592	20241016	103100	11830109	1517	1517	1517	1517	0
593	20241016	103000	11830109	1517	1517	1517	1517	0
594	20241016	102900	11830109	1517	1517	1517	1517	0
595	20241016	102800	11830109	1517	1517	1517	1517	0
596	20241016	102700	11830109	1517	1517	1517	1517	0
597	20241016	102600	11830109	1517	1517	1517	1517	0
598	20241016	102500	11830109	1517	1517	1517	1517	0
599	20241016	102400	11830109	1517	1517	1517	1517	0
600	20241016	102300	11830109	1517	1517	1517	1517	0
601	20241016	102200	11830109	1517	1517	1517	1517	0
602	20241016	102100	11830109	1517	1517	1517	1517	0
603	20241016	102000	11830109	1517	1517	1517	1517	0
604	20241016	101900	11830109	1517	1517	1517	1517	0
605	20241016	101800	11830109	1517	1517	1517	1517	0
606	20241016	101700	11830109	1517	1517	1517	1517	1
607	20241016	101600	11828592	1517	1517	1517	1517	0
608	20241016	101500	11828592	1517	1517	1517	1517	0
609	20241016	101400	11828592	1517	1517	1517	1517	0
610	20241016	101300	11828592	1517	1517	1517	1517	0
611	20241016	101200	11828592	1517	1517	1517	1517	0
612	20241016	101100	11828592	1517	1517	1517	1517	0
613	20241016	101000	11828592	1517	1517	1517	1517	0
614	20241016	100900	11828592	1517	1517	1517	1517	0
615	20241016	100800	11828592	1517	1517	1517	1517	0
616	20241016	100700	11828592	1517	1517	1517	1517	0
617	20241016	100600	11828592	1517	1517	1517	1517	0
618	20241016	100500	11828592	1517	1517	1517	1517	0
619	20241016	100400	11828592	1517	1517	1517	1517	0
620	20241016	100300	11828592	1517	1517	1517	1517	0
621	20241016	100200	11828592	1517	1517	1517	1517	0
622	20241016	100100	11828592	1517	1517	1517	1517	0
623	20241016	100000	11828592	1517	1517	1517	1517	0
624	20241016	095900	11828592	1517	1517	1517	1517	0
625	20241016	095800	11828592	1517	1517	1517	1517	0
626	20241016	095700	11828592	1517	1517	1517	1517	0
627	20241016	095600	11828592	1517	1517	1517	1517	0
628	20241016	095500	11828592	1517	1517	1517	1517	0
629	20241016	095400	11828592	1517	1517	1517	1517	0
630	20241016	095300	11828592	1517	1517	1517	1517	0
631	20241016	095200	11828592	1517	1517	1517	1517	0
632	20241016	095100	11828592	1517	1517	1517	1517	0
633	20241016	095000	11828592	1517	1517	1517	1517	0
634	20241016	094900	11828592	1517	1517	1517	1517	0
635	20241016	094800	11828592	1517	1517	1517	1517	0
636	20241016	094700	11828592	1517	1517	1517	1517	0
637	20241016	094600	11828592	1517	1517	1517	1517	0
638	20241016	094500	11828592	1517	1517	1517	1517	0
639	20241016	094400	11828592	1517	1517	1517	1517	1
640	20241016	094300	11827075	1517	1517	1517	1517	1
641	20241016	094200	11825558	1517	1517	1517	1517	1
642	20241016	094100	11824041	1524	1524	1524	1524	0
643	20241016	094000	11824041	1524	1524	1524	1524	0
644	20241016	093900	11824041	1524	1524	1524	1524	0
645	20241016	093800	11824041	1524	1524	1524	1524	0
646	20241016	093700	11824041	1524	1524	1524	1524	0
647	20241016	093600	11824041	1524	1524	1524	1524	0
648	20241016	093500	11824041	1524	1524	1524	1524	0
649	20241016	093400	11824041	1524	1524	1524	1524	0
650	20241016	093300	11824041	1524	1524	1524	1524	0
651	20241016	093200	11824041	1524	1524	1524	1524	0
652	20241016	093100	11824041	1524	1524	1524	1524	0
653	20241016	093000	11824041	1524	1524	1524	1524	0
654	20241016	092900	11824041	1524	1524	1524	1524	0
655	20241016	092800	11824041	1524	1524	1524	1524	0
656	20241016	092700	11824041	1524	1524	1524	1524	0
657	20241016	092600	11824041	1524	1524	1524	1524	0
658	20241016	092500	11824041	1524	1524	1524	1524	0
659	20241016	092400	11824041	1524	1517	1524	1517	2
660	20241016	092300	11821000	1517	1517	1517	1517	0
661	20241016	092200	11821000	1517	1517	1517	1517	0
662	20241016	092100	11821000	1517	1503	1517	1501	107
663	20241016	092000	11659297	1503	1498	1503	1498	5686
664	20241016	091900	3131749	1492	1492	1492	1492	0
665	20241016	091800	3131749	1492	1492	1492	1492	0
666	20241016	091700	3131749	1492	1492	1492	1492	792
667	20241016	091600	1950085	1494	1494	1496	1494	22
668	20241016	091500	1917215	1494	1500	1500	1494	716
669	20241016	091400	847235	1501	1501	1501	1501	10
670	20241016	091300	832225	1501	1501	1501	1501	0
671	20241016	091200	832225	1501	1501	1510	1501	54
672	20241016	091100	751090	1500	1500	1500	1500	0
673	20241016	091000	751090	1500	1500	1500	1500	0
674	20241016	090900	751090	1500	1500	1500	1500	65
675	20241016	090800	653590	1510	1510	1510	1510	0
676	20241016	090700	653590	1510	1510	1510	1510	0
677	20241016	090600	653590	1510	1510	1510	1510	0
678	20241016	090500	653590	1510	1510	1510	1510	1
679	20241016	090400	652080	1520	1520	1520	1520	0
680	20241016	090300	652080	1520	1520	1520	1520	0
681	20241016	090200	652080	1520	1520	1520	1520	70
682	20241016	090100	545680	1520	1520	1520	1520	0
683	20241016	090000	545680	1520	1520	1520	1520	359