KissMeData/198440/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	203900	186138056	1616	1616	1616	1616	4679
3	20241011	203800	186138056	1616	1616	1616	1616	0
4	20241011	203700	186138056	1616	1616	1616	1616	0
5	20241011	203600	186138056	1616	1616	1616	1616	0
6	20241011	203500	186138056	1616	1616	1616	1616	0
7	20241011	203400	186138056	1616	1616	1616	1616	0
8	20241011	203300	186138056	1616	1616	1616	1616	0
9	20241011	203200	186138056	1616	1616	1616	1616	0
10	20241011	203100	186138056	1616	1616	1616	1616	0
11	20241011	203000	186138056	1616	1616	1616	1616	0
12	20241011	202900	186138056	1616	1616	1616	1616	0
13	20241011	202800	186138056	1616	1616	1616	1616	0
14	20241011	202700	186138056	1616	1616	1616	1616	0
15	20241011	202600	186138056	1616	1616	1616	1616	0
16	20241011	202500	186138056	1616	1616	1616	1616	0
17	20241011	202400	186138056	1616	1616	1616	1616	0
18	20241011	202300	186138056	1616	1616	1616	1616	0
19	20241011	202200	186138056	1616	1616	1616	1616	0
20	20241011	202100	186138056	1616	1616	1616	1616	0
21	20241011	202000	186138056	1616	1616	1616	1616	0
22	20241011	201900	186138056	1616	1616	1616	1616	0
23	20241011	201800	186138056	1616	1616	1616	1616	0
24	20241011	201700	186138056	1616	1616	1616	1616	0
25	20241011	201600	186138056	1616	1616	1616	1616	0
26	20241011	201500	186138056	1616	1616	1616	1616	0
27	20241011	201400	186138056	1616	1616	1616	1616	0
28	20241011	201300	186138056	1616	1616	1616	1616	0
29	20241011	201200	186138056	1616	1616	1616	1616	0
30	20241011	201100	186138056	1616	1616	1616	1616	0
31	20241011	201000	186138056	1616	1616	1616	1616	0
32	20241011	200900	186138056	1616	1616	1616	1616	4679
33	20241011	200800	186138056	1616	1616	1616	1616	0
34	20241011	200700	186138056	1616	1616	1616	1616	0
35	20241011	200600	186138056	1616	1616	1616	1616	0
36	20241011	200500	186138056	1616	1616	1616	1616	0
37	20241011	200400	186138056	1616	1616	1616	1616	0
38	20241011	200300	186138056	1616	1616	1616	1616	0
39	20241011	200200	186138056	1616	1616	1616	1616	0
40	20241011	200100	186138056	1616	1616	1616	1616	0
41	20241011	200000	186138056	1616	1616	1616	1616	0
42	20241011	195900	186138056	1616	1616	1616	1616	0
43	20241011	195800	186138056	1616	1616	1616	1616	0
44	20241011	195700	186138056	1616	1616	1616	1616	0
45	20241011	195600	186138056	1616	1616	1616	1616	0
46	20241011	195500	186138056	1616	1616	1616	1616	0
47	20241011	195400	186138056	1616	1616	1616	1616	0
48	20241011	195300	186138056	1616	1616	1616	1616	0
49	20241011	195200	186138056	1616	1616	1616	1616	0
50	20241011	195100	186138056	1616	1616	1616	1616	0
51	20241011	195000	186138056	1616	1616	1616	1616	0
52	20241011	194900	186138056	1616	1616	1616	1616	0
53	20241011	194800	186138056	1616	1616	1616	1616	0
54	20241011	194700	186138056	1616	1616	1616	1616	0
55	20241011	194600	186138056	1616	1616	1616	1616	0
56	20241011	194500	186138056	1616	1616	1616	1616	0
57	20241011	194400	186138056	1616	1616	1616	1616	0
58	20241011	194300	186138056	1616	1616	1616	1616	0
59	20241011	194200	186138056	1616	1616	1616	1616	0
60	20241011	194100	186138056	1616	1616	1616	1616	0
61	20241011	194000	186138056	1616	1616	1616	1616	0
62	20241011	193900	186138056	1616	1616	1616	1616	4679
63	20241011	193800	186138056	1616	1616	1616	1616	0
64	20241011	193700	186138056	1616	1616	1616	1616	0
65	20241011	193600	186138056	1616	1616	1616	1616	0
66	20241011	193500	186138056	1616	1616	1616	1616	0
67	20241011	193400	186138056	1616	1616	1616	1616	0
68	20241011	193300	186138056	1616	1616	1616	1616	0
69	20241011	193200	186138056	1616	1616	1616	1616	0
70	20241011	193100	186138056	1616	1616	1616	1616	0
71	20241011	193000	186138056	1616	1616	1616	1616	0
72	20241011	192900	186138056	1616	1616	1616	1616	0
73	20241011	192800	186138056	1616	1616	1616	1616	0
74	20241011	192700	186138056	1616	1616	1616	1616	0
75	20241011	192600	186138056	1616	1616	1616	1616	0
76	20241011	192500	186138056	1616	1616	1616	1616	0
77	20241011	192400	186138056	1616	1616	1616	1616	0
78	20241011	192300	186138056	1616	1616	1616	1616	0
79	20241011	192200	186138056	1616	1616	1616	1616	0
80	20241011	192100	186138056	1616	1616	1616	1616	0
81	20241011	192000	186138056	1616	1616	1616	1616	0
82	20241011	191900	186138056	1616	1616	1616	1616	0
83	20241011	191800	186138056	1616	1616	1616	1616	0
84	20241011	191700	186138056	1616	1616	1616	1616	0
85	20241011	191600	186138056	1616	1616	1616	1616	0
86	20241011	191500	186138056	1616	1616	1616	1616	0
87	20241011	191400	186138056	1616	1616	1616	1616	0
88	20241011	191300	186138056	1616	1616	1616	1616	0
89	20241011	191200	186138056	1616	1616	1616	1616	0
90	20241011	191100	186138056	1616	1616	1616	1616	0
91	20241011	191000	186138056	1616	1616	1616	1616	0
92	20241011	190900	186138056	1616	1616	1616	1616	4679
93	20241011	190800	186138056	1616	1616	1616	1616	0
94	20241011	190700	186138056	1616	1616	1616	1616	0
95	20241011	190600	186138056	1616	1616	1616	1616	0
96	20241011	190500	186138056	1616	1616	1616	1616	0
97	20241011	190400	186138056	1616	1616	1616	1616	0
98	20241011	190300	186138056	1616	1616	1616	1616	0
99	20241011	190200	186138056	1616	1616	1616	1616	0
100	20241011	190100	186138056	1616	1616	1616	1616	0
101	20241011	190000	186138056	1616	1616	1616	1616	0
102	20241011	185900	186138056	1616	1616	1616	1616	0
103	20241011	185800	186138056	1616	1616	1616	1616	0
104	20241011	185700	186138056	1616	1616	1616	1616	0
105	20241011	185600	186138056	1616	1616	1616	1616	0
106	20241011	185500	186138056	1616	1616	1616	1616	0
107	20241011	185400	186138056	1616	1616	1616	1616	0
108	20241011	185300	186138056	1616	1616	1616	1616	0
109	20241011	185200	186138056	1616	1616	1616	1616	0
110	20241011	185100	186138056	1616	1616	1616	1616	0
111	20241011	185000	186138056	1616	1616	1616	1616	0
112	20241011	184900	186138056	1616	1616	1616	1616	0
113	20241011	184800	186138056	1616	1616	1616	1616	0
114	20241011	184700	186138056	1616	1616	1616	1616	0
115	20241011	184600	186138056	1616	1616	1616	1616	0
116	20241011	184500	186138056	1616	1616	1616	1616	0
117	20241011	184400	186138056	1616	1616	1616	1616	0
118	20241011	184300	186138056	1616	1616	1616	1616	0
119	20241011	184200	186138056	1616	1616	1616	1616	0
120	20241011	184100	186138056	1616	1616	1616	1616	0
121	20241011	184000	186138056	1616	1616	1616	1616	0
122	20241011	183900	186138056	1616	1616	1616	1616	4679
123	20241011	183800	186138056	1616	1616	1616	1616	0
124	20241011	183700	186138056	1616	1616	1616	1616	0
125	20241011	183600	186138056	1616	1616	1616	1616	0
126	20241011	183500	186138056	1616	1616	1616	1616	0
127	20241011	183400	186138056	1616	1616	1616	1616	0
128	20241011	183300	186138056	1616	1616	1616	1616	0
129	20241011	183200	186138056	1616	1616	1616	1616	0
130	20241011	183100	186138056	1616	1616	1616	1616	0
131	20241011	183000	186138056	1616	1616	1616	1616	0
132	20241011	182900	186138056	1616	1616	1616	1616	0
133	20241011	182800	186138056	1616	1616	1616	1616	0
134	20241011	182700	186138056	1616	1616	1616	1616	0
135	20241011	182600	186138056	1616	1616	1616	1616	0
136	20241011	182500	186138056	1616	1616	1616	1616	0
137	20241011	182400	186138056	1616	1616	1616	1616	0
138	20241011	182300	186138056	1616	1616	1616	1616	0
139	20241011	182200	186138056	1616	1616	1616	1616	0
140	20241011	182100	186138056	1616	1616	1616	1616	0
141	20241011	182000	186138056	1616	1616	1616	1616	0
142	20241011	181900	186138056	1616	1616	1616	1616	0
143	20241011	181800	186138056	1616	1616	1616	1616	0
144	20241011	181700	186138056	1616	1616	1616	1616	0
145	20241011	181600	186138056	1616	1616	1616	1616	0
146	20241011	181500	186138056	1616	1616	1616	1616	0
147	20241011	181400	186138056	1616	1616	1616	1616	0
148	20241011	181300	186138056	1616	1616	1616	1616	0
149	20241011	181200	186138056	1616	1616	1616	1616	0
150	20241011	181100	186138056	1616	1616	1616	1616	0
151	20241011	181000	186138056	1616	1616	1616	1616	0
152	20241011	180900	186138056	1616	1616	1616	1616	4679
153	20241011	180800	186138056	1616	1616	1616	1616	0
154	20241011	180700	186138056	1616	1616	1616	1616	0
155	20241011	180600	186138056	1616	1616	1616	1616	0
156	20241011	180500	186138056	1616	1616	1616	1616	0
157	20241011	180400	186138056	1616	1616	1616	1616	0
158	20241011	180300	186138056	1616	1616	1616	1616	0
159	20241011	180200	186138056	1616	1616	1616	1616	0
160	20241011	180100	186138056	1616	1616	1616	1616	0
161	20241011	180000	186138056	1616	1616	1616	1616	0
162	20241011	175900	186138056	1616	1616	1616	1616	0
163	20241011	175800	186138056	1616	1616	1616	1616	0
164	20241011	175700	186138056	1616	1616	1616	1616	0
165	20241011	175600	186138056	1616	1616	1616	1616	0
166	20241011	175500	186138056	1616	1616	1616	1616	0
167	20241011	175400	186138056	1616	1616	1616	1616	0
168	20241011	175300	186138056	1616	1616	1616	1616	0
169	20241011	175200	186138056	1616	1616	1616	1616	0
170	20241011	175100	186138056	1616	1616	1616	1616	0
171	20241011	175000	186138056	1616	1616	1616	1616	0
172	20241011	174900	186138056	1616	1616	1616	1616	0
173	20241011	174800	186138056	1616	1616	1616	1616	0
174	20241011	174700	186138056	1616	1616	1616	1616	0
175	20241011	174600	186138056	1616	1616	1616	1616	0
176	20241011	174500	186138056	1616	1616	1616	1616	0
177	20241011	174400	186138056	1616	1616	1616	1616	0
178	20241011	174300	186138056	1616	1616	1616	1616	0
179	20241011	174200	186138056	1616	1616	1616	1616	0
180	20241011	174100	186138056	1616	1616	1616	1616	0
181	20241011	174000	186138056	1616	1616	1616	1616	0
182	20241011	173900	186138056	1616	1616	1616	1616	4679
183	20241011	173800	186138056	1616	1616	1616	1616	0
184	20241011	173700	186138056	1616	1616	1616	1616	0
185	20241011	173600	186138056	1616	1616	1616	1616	0
186	20241011	173500	186138056	1616	1616	1616	1616	0
187	20241011	173400	186138056	1616	1616	1616	1616	0
188	20241011	173300	186138056	1616	1616	1616	1616	0
189	20241011	173200	186138056	1616	1616	1616	1616	0
190	20241011	173100	186138056	1616	1616	1616	1616	0
191	20241011	173000	186138056	1616	1616	1616	1616	0
192	20241011	172900	186138056	1616	1616	1616	1616	0
193	20241011	172800	186138056	1616	1616	1616	1616	0
194	20241011	172700	186138056	1616	1616	1616	1616	0
195	20241011	172600	186138056	1616	1616	1616	1616	0
196	20241011	172500	186138056	1616	1616	1616	1616	0
197	20241011	172400	186138056	1616	1616	1616	1616	0
198	20241011	172300	186138056	1616	1616	1616	1616	0
199	20241011	172200	186138056	1616	1616	1616	1616	0
200	20241011	172100	186138056	1616	1616	1616	1616	0
201	20241011	172000	186138056	1616	1616	1616	1616	0
202	20241011	171900	186138056	1616	1616	1616	1616	0
203	20241011	171800	186138056	1616	1616	1616	1616	0
204	20241011	171700	186138056	1616	1616	1616	1616	0
205	20241011	171600	186138056	1616	1616	1616	1616	0
206	20241011	171500	186138056	1616	1616	1616	1616	0
207	20241011	171400	186138056	1616	1616	1616	1616	0
208	20241011	171300	186138056	1616	1616	1616	1616	0
209	20241011	171200	186138056	1616	1616	1616	1616	0
210	20241011	171100	186138056	1616	1616	1616	1616	0
211	20241011	171000	186138056	1616	1616	1616	1616	0
212	20241011	170900	186138056	1616	1616	1616	1616	4679
213	20241011	170800	186138056	1616	1616	1616	1616	0
214	20241011	170700	186138056	1616	1616	1616	1616	0
215	20241011	170600	186138056	1616	1616	1616	1616	0
216	20241011	170500	186138056	1616	1616	1616	1616	0
217	20241011	170400	186138056	1616	1616	1616	1616	0
218	20241011	170300	186138056	1616	1616	1616	1616	0
219	20241011	170200	186138056	1616	1616	1616	1616	0
220	20241011	170100	186138056	1616	1616	1616	1616	0
221	20241011	170000	186138056	1616	1616	1616	1616	0
222	20241011	165900	186138056	1616	1616	1616	1616	0
223	20241011	165800	186138056	1616	1616	1616	1616	0
224	20241011	165700	186138056	1616	1616	1616	1616	0
225	20241011	165600	186138056	1616	1616	1616	1616	0
226	20241011	165500	186138056	1616	1616	1616	1616	0
227	20241011	165400	186138056	1616	1616	1616	1616	0
228	20241011	165300	186138056	1616	1616	1616	1616	0
229	20241011	165200	186138056	1616	1616	1616	1616	0
230	20241011	165100	186138056	1616	1616	1616	1616	0
231	20241011	165000	186138056	1616	1616	1616	1616	0
232	20241011	164900	186138056	1616	1616	1616	1616	0
233	20241011	164800	186138056	1616	1616	1616	1616	0
234	20241011	164700	186138056	1616	1616	1616	1616	0
235	20241011	164600	186138056	1616	1616	1616	1616	0
236	20241011	164500	186138056	1616	1616	1616	1616	0
237	20241011	164400	186138056	1616	1616	1616	1616	0
238	20241011	164300	186138056	1616	1616	1616	1616	0
239	20241011	164200	186138056	1616	1616	1616	1616	0
240	20241011	164100	186138056	1616	1616	1616	1616	0
241	20241011	164000	186138056	1616	1616	1616	1616	0
242	20241011	163900	186138056	1616	1616	1616	1616	4679
243	20241011	163800	186138056	1616	1616	1616	1616	0
244	20241011	163700	186138056	1616	1616	1616	1616	0
245	20241011	163600	186138056	1616	1616	1616	1616	0
246	20241011	163500	186138056	1616	1616	1616	1616	0
247	20241011	163400	186138056	1616	1616	1616	1616	0
248	20241011	163300	186138056	1616	1616	1616	1616	0
249	20241011	163200	186138056	1616	1616	1616	1616	0
250	20241011	163100	186138056	1616	1616	1616	1616	0
251	20241011	163000	186138056	1616	1616	1616	1616	0
252	20241011	162900	186138056	1616	1616	1616	1616	0
253	20241011	162800	186138056	1616	1616	1616	1616	0
254	20241011	162700	186138056	1616	1616	1616	1616	0
255	20241011	162600	186138056	1616	1616	1616	1616	0
256	20241011	162500	186138056	1616	1616	1616	1616	0
257	20241011	162400	186138056	1616	1616	1616	1616	0
258	20241011	162300	186138056	1616	1616	1616	1616	0
259	20241011	162200	186138056	1616	1616	1616	1616	0
260	20241011	162100	186138056	1616	1616	1616	1616	0
261	20241011	162000	186138056	1616	1616	1616	1616	0
262	20241011	161900	186138056	1616	1616	1616	1616	0
263	20241011	161800	186138056	1616	1616	1616	1616	0
264	20241011	161700	186138056	1616	1616	1616	1616	0
265	20241011	161600	186138056	1616	1616	1616	1616	0
266	20241011	161500	186138056	1616	1616	1616	1616	0
267	20241011	161400	186138056	1616	1616	1616	1616	0
268	20241011	161300	186138056	1616	1616	1616	1616	0
269	20241011	161200	186138056	1616	1616	1616	1616	0
270	20241011	161100	186138056	1616	1616	1616	1616	0
271	20241011	161000	186138056	1616	1616	1616	1616	0
272	20241011	160900	186138056	1616	1616	1616	1616	4679
273	20241011	160800	186138056	1616	1616	1616	1616	0
274	20241011	160700	186138056	1616	1616	1616	1616	0
275	20241011	160600	186138056	1616	1616	1616	1616	0
276	20241011	160500	186138056	1616	1616	1616	1616	0
277	20241011	160400	186138056	1616	1616	1616	1616	0
278	20241011	160300	186138056	1616	1616	1616	1616	0
279	20241011	160200	186138056	1616	1616	1616	1616	0
280	20241011	160100	186138056	1616	1616	1616	1616	0
281	20241011	160000	186138056	1616	1616	1616	1616	0
282	20241011	155900	186138056	1616	1616	1616	1616	0
283	20241011	155800	186138056	1616	1616	1616	1616	0
284	20241011	155700	186138056	1616	1616	1616	1616	0
285	20241011	155600	186138056	1616	1616	1616	1616	0
286	20241011	155500	186138056	1616	1616	1616	1616	0
287	20241011	155400	186138056	1616	1616	1616	1616	0
288	20241011	155300	186138056	1616	1616	1616	1616	0
289	20241011	155200	186138056	1616	1616	1616	1616	0
290	20241011	155100	186138056	1616	1616	1616	1616	0
291	20241011	155000	186138056	1616	1616	1616	1616	0
292	20241011	154900	186138056	1616	1616	1616	1616	0
293	20241011	154800	186138056	1616	1616	1616	1616	0
294	20241011	154700	186138056	1616	1616	1616	1616	0
295	20241011	154600	186138056	1616	1616	1616	1616	0
296	20241011	154500	186138056	1616	1616	1616	1616	0
297	20241011	154400	186138056	1616	1616	1616	1616	0
298	20241011	154300	186138056	1616	1616	1616	1616	0
299	20241011	154200	186138056	1616	1616	1616	1616	0
300	20241011	154100	186138056	1616	1616	1616	1616	0
301	20241011	154000	186138056	1616	1616	1616	1616	0
302	20241011	153900	186138056	1616	1616	1616	1616	4679
303	20241011	153800	186138056	1616	1616	1616	1616	0
304	20241011	153700	186138056	1616	1616	1616	1616	0
305	20241011	153600	186138056	1616	1616	1616	1616	0
306	20241011	153500	186138056	1616	1616	1616	1616	0
307	20241011	153400	186138056	1616	1616	1616	1616	0
308	20241011	153300	186138056	1616	1616	1616	1616	0
309	20241011	153200	186138056	1616	1616	1616	1616	0
310	20241011	153100	186138056	1616	1616	1616	1616	0
311	20241011	153000	186138056	1616	1616	1616	1616	4679
312	20241011	152900	178576792	1607	1607	1607	1607	0
313	20241011	152800	178576792	1607	1607	1607	1607	0
314	20241011	152700	178576792	1607	1607	1607	1607	0
315	20241011	152600	178576792	1607	1607	1607	1607	0
316	20241011	152500	178576792	1607	1607	1607	1607	0
317	20241011	152400	178576792	1607	1607	1607	1607	0
318	20241011	152300	178576792	1607	1607	1607	1607	0
319	20241011	152200	178576792	1607	1607	1607	1607	0
320	20241011	152100	178576792	1607	1607	1607	1607	0
321	20241011	152000	178576792	1607	1607	1607	1607	0
322	20241011	151900	178576792	1607	1589	1607	1589	1068
323	20241011	151800	176871420	1590	1590	1590	1590	0
324	20241011	151700	176871420	1590	1590	1590	1590	6
325	20241011	151600	176861880	1590	1590	1590	1590	0
326	20241011	151500	176861880	1590	1591	1591	1590	386
327	20241011	151400	176248137	1590	1594	1594	1590	350
328	20241011	151300	175691111	1595	1595	1595	1595	1
329	20241011	151200	175689516	1595	1595	1595	1595	9
330	20241011	151100	175675161	1595	1595	1595	1595	400
331	20241011	151000	175037161	1595	1596	1596	1595	52
332	20241011	150900	174954170	1597	1597	1597	1597	2
333	20241011	150800	174950976	1597	1597	1597	1597	851
334	20241011	150700	173591929	1598	1598	1598	1598	4
335	20241011	150600	173585537	1598	1598	1598	1598	0
336	20241011	150500	173585537	1598	1598	1600	1598	10
337	20241011	150400	173569555	1598	1598	1598	1598	100
338	20241011	150300	173409755	1598	1598	1598	1598	0
339	20241011	150200	173409755	1598	1598	1598	1598	0
340	20241011	150100	173409755	1598	1598	1598	1598	50
341	20241011	150000	173329855	1604	1604	1604	1604	0
342	20241011	145900	173329855	1604	1604	1604	1604	0
343	20241011	145800	173329855	1604	1604	1604	1604	0
344	20241011	145700	173329855	1604	1604	1604	1604	0
345	20241011	145600	173329855	1604	1604	1604	1604	0
346	20241011	145500	173329855	1604	1604	1604	1604	1
347	20241011	145400	173328251	1587	1591	1591	1587	2958
348	20241011	145300	168625836	1587	1587	1587	1587	0
349	20241011	145200	168625836	1587	1587	1587	1587	0
350	20241011	145100	168625836	1587	1587	1587	1587	0
351	20241011	145000	168625836	1587	1601	1601	1587	1000
352	20241011	144900	167033744	1607	1607	1607	1607	0
353	20241011	144800	167033744	1607	1607	1607	1607	0
354	20241011	144700	167033744	1607	1607	1607	1607	0
355	20241011	144600	167033744	1607	1607	1607	1607	0
356	20241011	144500	167033744	1607	1607	1607	1607	0
357	20241011	144400	167033744	1607	1607	1607	1607	1
358	20241011	144300	167032137	1600	1600	1600	1600	562
359	20241011	144200	166132937	1600	1600	1600	1600	4
360	20241011	144100	166126537	1600	1600	1600	1600	1
361	20241011	144000	166124937	1600	1600	1600	1600	0
362	20241011	143900	166124937	1600	1600	1600	1600	0
363	20241011	143800	166124937	1600	1600	1600	1600	0
364	20241011	143700	166124937	1600	1600	1600	1600	3
365	20241011	143600	166120137	1603	1603	1603	1603	0
366	20241011	143500	166120137	1603	1603	1603	1603	0
367	20241011	143400	166120137	1603	1603	1603	1603	3
368	20241011	143300	166115328	1606	1607	1607	1606	6
369	20241011	143200	166105689	1607	1607	1607	1607	0
370	20241011	143100	166105689	1607	1607	1607	1607	0
371	20241011	143000	166105689	1607	1607	1607	1607	0
372	20241011	142900	166105689	1607	1607	1607	1607	0
373	20241011	142800	166105689	1607	1607	1607	1607	1
374	20241011	142700	166104082	1599	1598	1599	1598	1318
375	20241011	142600	163997402	1598	1598	1598	1598	0
376	20241011	142500	163997402	1598	1598	1598	1598	1
377	20241011	142400	163995804	1593	1592	1593	1567	896
378	20241011	142300	162576667	1598	1598	1598	1598	0
379	20241011	142200	162576667	1598	1598	1598	1598	0
380	20241011	142100	162576667	1598	1598	1598	1598	3
381	20241011	142000	162571873	1598	1598	1598	1598	0
382	20241011	141900	162571873	1598	1598	1598	1598	1
383	20241011	141800	162570275	1599	1604	1604	1595	83731
384	20241011	141700	28601902	1605	1607	1607	1605	2013
385	20241011	141600	25368446	1609	1609	1609	1609	0
386	20241011	141500	25368446	1609	1609	1609	1609	280
387	20241011	141400	24917926	1607	1607	1607	1607	500
388	20241011	141300	24114426	1607	1607	1607	1607	0
389	20241011	141200	24114426	1607	1607	1607	1607	3
390	20241011	141100	24109605	1609	1609	1609	1609	0
391	20241011	141000	24109605	1609	1609	1609	1609	0
392	20241011	140900	24109605	1609	1609	1609	1609	2
393	20241011	140800	24106387	1606	1606	1606	1606	0
394	20241011	140700	24106387	1606	1606	1606	1606	0
395	20241011	140600	24106387	1606	1606	1606	1606	0
396	20241011	140500	24106387	1606	1610	1610	1606	3492
397	20241011	140400	18489207	1610	1610	1610	1610	0
398	20241011	140300	18489207	1610	1610	1610	1610	0
399	20241011	140200	18489207	1610	1610	1610	1610	0
400	20241011	140100	18489207	1610	1610	1610	1610	0
401	20241011	140000	18489207	1610	1610	1610	1610	0
402	20241011	135900	18489207	1610	1610	1610	1610	0
403	20241011	135800	18489207	1610	1610	1610	1610	0
404	20241011	135700	18489207	1610	1610	1610	1610	0
405	20241011	135600	18489207	1610	1610	1610	1610	0
406	20241011	135500	18489207	1610	1610	1610	1610	0
407	20241011	135400	18489207	1610	1610	1610	1610	1
408	20241011	135300	18487597	1610	1610	1610	1610	0
409	20241011	135200	18487597	1610	1610	1610	1610	0
410	20241011	135100	18487597	1610	1610	1610	1610	0
411	20241011	135000	18487597	1610	1610	1610	1610	0
412	20241011	134900	18487597	1610	1610	1610	1610	0
413	20241011	134800	18487597	1610	1610	1610	1610	0
414	20241011	134700	18487597	1610	1610	1610	1610	340
415	20241011	134600	17940197	1610	1610	1610	1610	368
416	20241011	134500	17347717	1610	1610	1610	1610	0
417	20241011	134400	17347717	1610	1610	1610	1610	0
418	20241011	134300	17347717	1610	1610	1610	1610	0
419	20241011	134200	17347717	1610	1610	1610	1610	0
420	20241011	134100	17347717	1610	1610	1610	1610	0
421	20241011	134000	17347717	1610	1610	1610	1610	0
422	20241011	133900	17347717	1610	1610	1610	1610	0
423	20241011	133800	17347717	1610	1610	1610	1610	0
424	20241011	133700	17347717	1610	1610	1610	1610	0
425	20241011	133600	17347717	1610	1610	1610	1610	0
426	20241011	133500	17347717	1610	1610	1610	1610	0
427	20241011	133400	17347717	1610	1610	1610	1610	0
428	20241011	133300	17347717	1610	1610	1610	1610	0
429	20241011	133200	17347717	1610	1610	1610	1610	0
430	20241011	133100	17347717	1610	1610	1610	1610	0
431	20241011	133000	17347717	1610	1610	1610	1610	0
432	20241011	132900	17347717	1610	1610	1610	1610	0
433	20241011	132800	17347717	1610	1610	1610	1610	0
434	20241011	132700	17347717	1610	1611	1611	1610	112
435	20241011	132600	17167396	1613	1613	1613	1613	0
436	20241011	132500	17167396	1613	1613	1613	1613	0
437	20241011	132400	17167396	1613	1613	1613	1613	690
438	20241011	132300	16054426	1613	1613	1613	1613	0
439	20241011	132200	16054426	1613	1613	1613	1613	0
440	20241011	132100	16054426	1613	1613	1613	1613	0
441	20241011	132000	16054426	1613	1613	1613	1613	0
442	20241011	131900	16054426	1613	1613	1613	1613	0
443	20241011	131800	16054426	1613	1613	1613	1613	0
444	20241011	131700	16054426	1613	1613	1613	1613	0
445	20241011	131600	16054426	1613	1613	1613	1613	0
446	20241011	131500	16054426	1613	1613	1613	1613	0
447	20241011	131400	16054426	1613	1613	1613	1613	0
448	20241011	131300	16054426	1613	1613	1613	1613	0
449	20241011	131200	16054426	1613	1613	1613	1613	0
450	20241011	131100	16054426	1613	1613	1613	1613	0
451	20241011	131000	16054426	1613	1613	1613	1613	0
452	20241011	130900	16054426	1613	1613	1613	1613	0
453	20241011	130800	16054426	1613	1613	1613	1613	0
454	20241011	130700	16054426	1613	1613	1613	1613	0
455	20241011	130600	16054426	1613	1613	1613	1613	0
456	20241011	130500	16054426	1613	1613	1613	1613	0
457	20241011	130400	16054426	1613	1613	1613	1613	0
458	20241011	130300	16054426	1613	1613	1613	1613	0
459	20241011	130200	16054426	1613	1613	1613	1613	0
460	20241011	130100	16054426	1613	1613	1613	1613	0
461	20241011	130000	16054426	1613	1613	1613	1613	0
462	20241011	125900	16054426	1613	1613	1613	1613	1000
463	20241011	125800	14441426	1613	1613	1613	1613	0
464	20241011	125700	14441426	1613	1613	1613	1613	0
465	20241011	125600	14441426	1613	1613	1613	1613	1
466	20241011	125500	14439813	1611	1611	1611	1611	0
467	20241011	125400	14439813	1611	1611	1611	1611	0
468	20241011	125300	14439813	1611	1611	1611	1611	2
469	20241011	125200	14436591	1613	1613	1613	1613	0
470	20241011	125100	14436591	1613	1613	1613	1613	0
471	20241011	125000	14436591	1613	1613	1613	1613	0
472	20241011	124900	14436591	1613	1613	1613	1613	0
473	20241011	124800	14436591	1613	1613	1613	1613	0
474	20241011	124700	14436591	1613	1613	1613	1613	11
475	20241011	124600	14418848	1611	1611	1611	1611	0
476	20241011	124500	14418848	1611	1611	1611	1611	5
477	20241011	124400	14410793	1611	1611	1611	1611	0
478	20241011	124300	14410793	1611	1611	1611	1611	0
479	20241011	124200	14410793	1611	1611	1611	1611	0
480	20241011	124100	14410793	1611	1611	1611	1611	0
481	20241011	124000	14410793	1611	1611	1611	1611	0
482	20241011	123900	14410793	1611	1611	1611	1611	0
483	20241011	123800	14410793	1611	1611	1611	1611	0
484	20241011	123700	14410793	1611	1611	1611	1611	0
485	20241011	123600	14410793	1611	1611	1611	1611	0
486	20241011	123500	14410793	1611	1611	1611	1611	0
487	20241011	123400	14410793	1611	1611	1611	1611	0
488	20241011	123300	14410793	1611	1611	1611	1611	21
489	20241011	123200	14376962	1611	1611	1611	1611	0
490	20241011	123100	14376962	1611	1611	1611	1611	0
491	20241011	123000	14376962	1611	1611	1611	1611	0
492	20241011	122900	14376962	1611	1611	1611	1611	25
493	20241011	122800	14336687	1611	1611	1611	1611	0
494	20241011	122700	14336687	1611	1610	1611	1610	1000
495	20241011	122600	12725935	1610	1610	1610	1610	0
496	20241011	122500	12725935	1610	1610	1610	1610	280
497	20241011	122400	12275135	1610	1610	1610	1610	0
498	20241011	122300	12275135	1610	1610	1610	1610	310
499	20241011	122200	11776035	1610	1610	1610	1610	20
500	20241011	122100	11743835	1610	1610	1610	1610	108
501	20241011	122000	11569955	1611	1611	1611	1611	0
502	20241011	121900	11569955	1611	1611	1611	1611	64
503	20241011	121800	11466851	1614	1614	1614	1614	0
504	20241011	121700	11466851	1614	1614	1614	1614	0
505	20241011	121600	11466851	1614	1614	1614	1614	0
506	20241011	121500	11466851	1614	1614	1614	1614	0
507	20241011	121400	11466851	1614	1614	1614	1614	0
508	20241011	121300	11466851	1614	1614	1614	1614	0
509	20241011	121200	11466851	1614	1614	1614	1614	0
510	20241011	121100	11466851	1614	1614	1614	1614	0
511	20241011	121000	11466851	1614	1614	1614	1614	1
512	20241011	120900	11465237	1614	1614	1614	1614	3
513	20241011	120800	11460395	1614	1614	1614	1614	0
514	20241011	120700	11460395	1614	1614	1614	1614	0
515	20241011	120600	11460395	1614	1614	1614	1614	0
516	20241011	120500	11460395	1614	1614	1614	1614	0
517	20241011	120400	11460395	1614	1614	1614	1614	70
518	20241011	120300	11347415	1614	1614	1614	1614	1
519	20241011	120200	11345801	1615	1615	1615	1615	0
520	20241011	120100	11345801	1615	1615	1615	1615	0
521	20241011	120000	11345801	1615	1615	1615	1615	0
522	20241011	115900	11345801	1615	1615	1615	1615	0
523	20241011	115800	11345801	1615	1615	1615	1615	0
524	20241011	115700	11345801	1615	1615	1615	1615	0
525	20241011	115600	11345801	1615	1615	1615	1615	1
526	20241011	115500	11344186	1614	1614	1614	1614	0
527	20241011	115400	11344186	1614	1614	1614	1614	13
528	20241011	115300	11323204	1614	1614	1614	1614	0
529	20241011	115200	11323204	1614	1614	1614	1614	322
530	20241011	115100	10803496	1615	1615	1615	1615	0
531	20241011	115000	10803496	1615	1615	1615	1615	0
532	20241011	114900	10803496	1615	1615	1615	1615	0
533	20241011	114800	10803496	1615	1615	1615	1615	0
534	20241011	114700	10803496	1615	1615	1615	1615	0
535	20241011	114600	10803496	1615	1615	1615	1615	0
536	20241011	114500	10803496	1615	1615	1615	1615	0
537	20241011	114400	10803496	1615	1615	1615	1615	0
538	20241011	114300	10803496	1615	1615	1615	1615	0
539	20241011	114200	10803496	1615	1615	1615	1615	0
540	20241011	114100	10803496	1615	1615	1615	1615	0
541	20241011	114000	10803496	1615	1615	1615	1615	0
542	20241011	113900	10803496	1615	1615	1615	1615	2
543	20241011	113800	10800266	1615	1615	1615	1615	0
544	20241011	113700	10800266	1615	1615	1615	1615	0
545	20241011	113600	10800266	1615	1615	1615	1615	0
546	20241011	113500	10800266	1615	1615	1615	1615	0
547	20241011	113400	10800266	1615	1615	1615	1615	0
548	20241011	113300	10800266	1615	1615	1615	1615	0
549	20241011	113200	10800266	1615	1615	1615	1615	0
550	20241011	113100	10800266	1615	1615	1615	1615	0
551	20241011	113000	10800266	1615	1615	1615	1615	0
552	20241011	112900	10800266	1615	1615	1615	1615	1
553	20241011	112800	10798651	1610	1610	1610	1610	0
554	20241011	112700	10798651	1610	1610	1610	1610	1
555	20241011	112600	10797041	1610	1610	1610	1610	0
556	20241011	112500	10797041	1610	1610	1610	1610	0
557	20241011	112400	10797041	1610	1610	1610	1610	0
558	20241011	112300	10797041	1610	1610	1610	1610	0
559	20241011	112200	10797041	1610	1610	1610	1610	0
560	20241011	112100	10797041	1610	1610	1610	1610	0
561	20241011	112000	10797041	1610	1610	1610	1610	0
562	20241011	111900	10797041	1610	1610	1610	1610	0
563	20241011	111800	10797041	1610	1610	1610	1610	0
564	20241011	111700	10797041	1610	1610	1610	1610	0
565	20241011	111600	10797041	1610	1610	1610	1610	0
566	20241011	111500	10797041	1610	1612	1612	1610	440
567	20241011	111400	10088492	1612	1612	1612	1612	0
568	20241011	111300	10088492	1612	1612	1612	1612	0
569	20241011	111200	10088492	1612	1612	1612	1612	0
570	20241011	111100	10088492	1612	1617	1617	1612	13
571	20241011	111000	10067476	1618	1618	1618	1618	0
572	20241011	110900	10067476	1618	1618	1618	1618	0
573	20241011	110800	10067476	1618	1618	1618	1618	0
574	20241011	110700	10067476	1618	1618	1618	1618	0
575	20241011	110600	10067476	1618	1618	1618	1618	0
576	20241011	110500	10067476	1618	1618	1618	1618	0
577	20241011	110400	10067476	1618	1618	1618	1618	0
578	20241011	110300	10067476	1618	1618	1618	1618	0
579	20241011	110200	10067476	1618	1618	1618	1618	0
580	20241011	110100	10067476	1618	1618	1618	1618	0
581	20241011	110000	10067476	1618	1618	1618	1618	0
582	20241011	105900	10067476	1618	1618	1618	1618	0
583	20241011	105800	10067476	1618	1618	1618	1618	0
584	20241011	105700	10067476	1618	1618	1618	1618	0
585	20241011	105600	10067476	1618	1618	1618	1618	0
586	20241011	105500	10067476	1618	1618	1618	1618	50
587	20241011	105400	9986576	1618	1618	1618	1618	0
588	20241011	105300	9986576	1618	1618	1618	1618	0
589	20241011	105200	9986576	1618	1618	1618	1618	0
590	20241011	105100	9986576	1618	1614	1618	1614	1235
591	20241011	105000	7993042	1614	1614	1614	1614	0
592	20241011	104900	7993042	1614	1614	1614	1614	0
593	20241011	104800	7993042	1614	1614	1614	1614	0
594	20241011	104700	7993042	1614	1614	1614	1614	0
595	20241011	104600	7993042	1614	1614	1614	1614	0
596	20241011	104500	7993042	1614	1613	1614	1613	499
597	20241011	104400	7187795	1609	1609	1609	1609	0
598	20241011	104300	7187795	1609	1609	1609	1609	0
599	20241011	104200	7187795	1609	1609	1609	1609	0
600	20241011	104100	7187795	1609	1609	1609	1609	51
601	20241011	104000	7105736	1610	1610	1610	1610	0
602	20241011	103900	7105736	1610	1610	1610	1610	0
603	20241011	103800	7105736	1610	1610	1610	1610	0
604	20241011	103700	7105736	1610	1610	1610	1610	0
605	20241011	103600	7105736	1610	1610	1610	1610	0
606	20241011	103500	7105736	1610	1610	1610	1610	0
607	20241011	103400	7105736	1610	1610	1610	1610	3
608	20241011	103300	7100906	1610	1609	1610	1609	145
609	20241011	103200	6867524	1608	1608	1608	1608	0
610	20241011	103100	6867524	1608	1608	1608	1608	6
611	20241011	103000	6857876	1609	1609	1609	1609	240
612	20241011	102900	6471716	1609	1609	1609	1609	2
613	20241011	102800	6468498	1609	1609	1609	1609	0
614	20241011	102700	6468498	1609	1609	1609	1609	690
615	20241011	102600	5358288	1610	1610	1610	1610	0
616	20241011	102500	5358288	1610	1610	1610	1610	0
617	20241011	102400	5358288	1610	1610	1610	1610	0
618	20241011	102300	5358288	1610	1610	1610	1610	0
619	20241011	102200	5358288	1610	1610	1610	1610	139
620	20241011	102100	5134498	1607	1607	1607	1607	0
621	20241011	102000	5134498	1607	1607	1607	1607	0
622	20241011	101900	5134498	1607	1607	1607	1607	0
623	20241011	101800	5134498	1607	1607	1607	1607	701
624	20241011	101700	4007991	1606	1606	1606	1606	0
625	20241011	101600	4007991	1606	1606	1606	1606	0
626	20241011	101500	4007991	1606	1606	1606	1606	0
627	20241011	101400	4007991	1606	1606	1606	1606	0
628	20241011	101300	4007991	1606	1606	1606	1606	0
629	20241011	101200	4007991	1606	1606	1606	1606	1
630	20241011	101100	4006385	1606	1606	1606	1606	0
631	20241011	101000	4006385	1606	1606	1606	1606	0
632	20241011	100900	4006385	1606	1606	1606	1606	0
633	20241011	100800	4006385	1606	1606	1606	1606	50
634	20241011	100700	3926085	1607	1607	1607	1607	0
635	20241011	100600	3926085	1607	1609	1609	1607	29
636	20241011	100500	3879470	1610	1611	1611	1610	1078
637	20241011	100400	2143776	1614	1614	1614	1614	0
638	20241011	100300	2143776	1614	1614	1614	1614	1
639	20241011	100200	2142162	1614	1614	1614	1614	0
640	20241011	100100	2142162	1614	1614	1614	1614	3
641	20241011	100000	2137320	1611	1611	1611	1611	0
642	20241011	095900	2137320	1611	1611	1611	1611	0
643	20241011	095800	2137320	1611	1611	1611	1611	0
644	20241011	095700	2137320	1611	1611	1611	1611	0
645	20241011	095600	2137320	1611	1611	1611	1611	0
646	20241011	095500	2137320	1611	1611	1611	1611	0
647	20241011	095400	2137320	1611	1611	1611	1611	26
648	20241011	095300	2095434	1611	1611	1611	1611	1
649	20241011	095200	2093823	1611	1611	1611	1611	29
650	20241011	095100	2047104	1611	1611	1611	1611	0
651	20241011	095000	2047104	1611	1611	1611	1611	5
652	20241011	094900	2039049	1611	1611	1611	1611	1
653	20241011	094800	2037438	1611	1611	1611	1611	1
654	20241011	094700	2035827	1611	1611	1611	1611	0
655	20241011	094600	2035827	1611	1611	1611	1611	53
656	20241011	094500	1950444	1610	1610	1610	1610	0
657	20241011	094400	1950444	1610	1610	1610	1610	0
658	20241011	094300	1950444	1610	1614	1614	1610	6
659	20241011	094200	1940780	1614	1614	1614	1614	3
660	20241011	094100	1935938	1614	1614	1614	1614	2
661	20241011	094000	1932710	1610	1610	1610	1610	0
662	20241011	093900	1932710	1610	1611	1611	1610	21
663	20241011	093800	1898899	1610	1610	1610	1610	10
664	20241011	093700	1882799	1614	1614	1614	1614	0
665	20241011	093600	1882799	1614	1614	1614	1614	0
666	20241011	093500	1882799	1614	1614	1614	1614	1
667	20241011	093400	1881185	1611	1611	1611	1611	0
668	20241011	093300	1881185	1611	1611	1611	1611	0
669	20241011	093200	1881185	1611	1611	1611	1611	0
670	20241011	093100	1881185	1611	1611	1611	1611	0
671	20241011	093000	1881185	1611	1611	1611	1611	1
672	20241011	092900	1879574	1611	1611	1611	1611	1
673	20241011	092800	1877963	1611	1611	1611	1611	0
674	20241011	092700	1877963	1611	1611	1611	1611	50
675	20241011	092600	1797413	1610	1610	1610	1610	0
676	20241011	092500	1797413	1610	1610	1610	1610	0
677	20241011	092400	1797413	1610	1610	1610	1610	0
678	20241011	092300	1797413	1610	1610	1610	1610	0
679	20241011	092200	1797413	1610	1610	1610	1610	0
680	20241011	092100	1797413	1610	1610	1610	1610	0
681	20241011	092000	1797413	1610	1610	1610	1610	0
682	20241011	091900	1797413	1610	1610	1610	1610	86
683	20241011	091800	1658953	1610	1610	1610	1610	0
684	20241011	091700	1658953	1610	1610	1610	1610	100
685	20241011	091600	1497953	1611	1611	1611	1611	0
686	20241011	091500	1497953	1611	1611	1611	1611	0
687	20241011	091400	1497953	1611	1611	1611	1611	0
688	20241011	091300	1497953	1611	1610	1611	1610	100
689	20241011	091200	1336903	1610	1610	1611	1610	290
690	20241011	091100	870002	1610	1611	1611	1610	39
691	20241011	091000	807210	1610	1610	1610	1610	12
692	20241011	090900	787890	1610	1611	1611	1610	8
693	20241011	090800	775007	1615	1615	1615	1615	300
694	20241011	090700	290507	1622	1622	1622	1622	0
695	20241011	090600	290507	1622	1622	1622	1622	0
696	20241011	090500	290507	1622	1622	1622	1622	0
697	20241011	090400	290507	1622	1622	1622	1622	0
698	20241011	090300	290507	1622	1622	1622	1622	0
699	20241011	090200	290507	1622	1622	1622	1622	10
700	20241011	090100	274287	1623	1623	1623	1623	0
701	20241011	090000	274287	1623	1623	1623	1623	169