KissMeData/289080/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	210600	109354804	1652	1652	1652	1652	1131
3	20241010	210500	109354804	1652	1652	1652	1652	0
4	20241010	210400	109354804	1652	1652	1652	1652	0
5	20241010	210300	109354804	1652	1652	1652	1652	0
6	20241010	210200	109354804	1652	1652	1652	1652	0
7	20241010	210100	109354804	1652	1652	1652	1652	0
8	20241010	210000	109354804	1652	1652	1652	1652	0
9	20241010	205900	109354804	1652	1652	1652	1652	0
10	20241010	205800	109354804	1652	1652	1652	1652	0
11	20241010	205700	109354804	1652	1652	1652	1652	0
12	20241010	205600	109354804	1652	1652	1652	1652	0
13	20241010	205500	109354804	1652	1652	1652	1652	0
14	20241010	205400	109354804	1652	1652	1652	1652	0
15	20241010	205300	109354804	1652	1652	1652	1652	0
16	20241010	205200	109354804	1652	1652	1652	1652	0
17	20241010	205100	109354804	1652	1652	1652	1652	0
18	20241010	205000	109354804	1652	1652	1652	1652	0
19	20241010	204900	109354804	1652	1652	1652	1652	0
20	20241010	204800	109354804	1652	1652	1652	1652	0
21	20241010	204700	109354804	1652	1652	1652	1652	0
22	20241010	204600	109354804	1652	1652	1652	1652	0
23	20241010	204500	109354804	1652	1652	1652	1652	0
24	20241010	204400	109354804	1652	1652	1652	1652	0
25	20241010	204300	109354804	1652	1652	1652	1652	0
26	20241010	204200	109354804	1652	1652	1652	1652	0
27	20241010	204100	109354804	1652	1652	1652	1652	0
28	20241010	204000	109354804	1652	1652	1652	1652	0
29	20241010	203900	109354804	1652	1652	1652	1652	0
30	20241010	203800	109354804	1652	1652	1652	1652	0
31	20241010	203700	109354804	1652	1652	1652	1652	0
32	20241010	203600	109354804	1652	1652	1652	1652	1131
33	20241010	203500	109354804	1652	1652	1652	1652	0
34	20241010	203400	109354804	1652	1652	1652	1652	0
35	20241010	203300	109354804	1652	1652	1652	1652	0
36	20241010	203200	109354804	1652	1652	1652	1652	0
37	20241010	203100	109354804	1652	1652	1652	1652	0
38	20241010	203000	109354804	1652	1652	1652	1652	0
39	20241010	202900	109354804	1652	1652	1652	1652	0
40	20241010	202800	109354804	1652	1652	1652	1652	0
41	20241010	202700	109354804	1652	1652	1652	1652	0
42	20241010	202600	109354804	1652	1652	1652	1652	0
43	20241010	202500	109354804	1652	1652	1652	1652	0
44	20241010	202400	109354804	1652	1652	1652	1652	0
45	20241010	202300	109354804	1652	1652	1652	1652	0
46	20241010	202200	109354804	1652	1652	1652	1652	0
47	20241010	202100	109354804	1652	1652	1652	1652	0
48	20241010	202000	109354804	1652	1652	1652	1652	0
49	20241010	201900	109354804	1652	1652	1652	1652	0
50	20241010	201800	109354804	1652	1652	1652	1652	0
51	20241010	201700	109354804	1652	1652	1652	1652	0
52	20241010	201600	109354804	1652	1652	1652	1652	0
53	20241010	201500	109354804	1652	1652	1652	1652	0
54	20241010	201400	109354804	1652	1652	1652	1652	0
55	20241010	201300	109354804	1652	1652	1652	1652	0
56	20241010	201200	109354804	1652	1652	1652	1652	0
57	20241010	201100	109354804	1652	1652	1652	1652	0
58	20241010	201000	109354804	1652	1652	1652	1652	0
59	20241010	200900	109354804	1652	1652	1652	1652	0
60	20241010	200800	109354804	1652	1652	1652	1652	0
61	20241010	200700	109354804	1652	1652	1652	1652	0
62	20241010	200600	109354804	1652	1652	1652	1652	1131
63	20241010	200500	109354804	1652	1652	1652	1652	0
64	20241010	200400	109354804	1652	1652	1652	1652	0
65	20241010	200300	109354804	1652	1652	1652	1652	0
66	20241010	200200	109354804	1652	1652	1652	1652	0
67	20241010	200100	109354804	1652	1652	1652	1652	0
68	20241010	200000	109354804	1652	1652	1652	1652	0
69	20241010	195900	109354804	1652	1652	1652	1652	0
70	20241010	195800	109354804	1652	1652	1652	1652	0
71	20241010	195700	109354804	1652	1652	1652	1652	0
72	20241010	195600	109354804	1652	1652	1652	1652	0
73	20241010	195500	109354804	1652	1652	1652	1652	0
74	20241010	195400	109354804	1652	1652	1652	1652	0
75	20241010	195300	109354804	1652	1652	1652	1652	0
76	20241010	195200	109354804	1652	1652	1652	1652	0
77	20241010	195100	109354804	1652	1652	1652	1652	0
78	20241010	195000	109354804	1652	1652	1652	1652	0
79	20241010	194900	109354804	1652	1652	1652	1652	0
80	20241010	194800	109354804	1652	1652	1652	1652	0
81	20241010	194700	109354804	1652	1652	1652	1652	0
82	20241010	194600	109354804	1652	1652	1652	1652	0
83	20241010	194500	109354804	1652	1652	1652	1652	0
84	20241010	194400	109354804	1652	1652	1652	1652	0
85	20241010	194300	109354804	1652	1652	1652	1652	0
86	20241010	194200	109354804	1652	1652	1652	1652	0
87	20241010	194100	109354804	1652	1652	1652	1652	0
88	20241010	194000	109354804	1652	1652	1652	1652	0
89	20241010	193900	109354804	1652	1652	1652	1652	0
90	20241010	193800	109354804	1652	1652	1652	1652	0
91	20241010	193700	109354804	1652	1652	1652	1652	0
92	20241010	193600	109354804	1652	1652	1652	1652	1131
93	20241010	193500	109354804	1652	1652	1652	1652	0
94	20241010	193400	109354804	1652	1652	1652	1652	0
95	20241010	193300	109354804	1652	1652	1652	1652	0
96	20241010	193200	109354804	1652	1652	1652	1652	0
97	20241010	193100	109354804	1652	1652	1652	1652	0
98	20241010	193000	109354804	1652	1652	1652	1652	0
99	20241010	192900	109354804	1652	1652	1652	1652	0
100	20241010	192800	109354804	1652	1652	1652	1652	0
101	20241010	192700	109354804	1652	1652	1652	1652	0
102	20241010	192600	109354804	1652	1652	1652	1652	0
103	20241010	192500	109354804	1652	1652	1652	1652	0
104	20241010	192400	109354804	1652	1652	1652	1652	0
105	20241010	192300	109354804	1652	1652	1652	1652	0
106	20241010	192200	109354804	1652	1652	1652	1652	0
107	20241010	192100	109354804	1652	1652	1652	1652	0
108	20241010	192000	109354804	1652	1652	1652	1652	0
109	20241010	191900	109354804	1652	1652	1652	1652	0
110	20241010	191800	109354804	1652	1652	1652	1652	0
111	20241010	191700	109354804	1652	1652	1652	1652	0
112	20241010	191600	109354804	1652	1652	1652	1652	0
113	20241010	191500	109354804	1652	1652	1652	1652	0
114	20241010	191400	109354804	1652	1652	1652	1652	0
115	20241010	191300	109354804	1652	1652	1652	1652	0
116	20241010	191200	109354804	1652	1652	1652	1652	0
117	20241010	191100	109354804	1652	1652	1652	1652	0
118	20241010	191000	109354804	1652	1652	1652	1652	0
119	20241010	190900	109354804	1652	1652	1652	1652	0
120	20241010	190800	109354804	1652	1652	1652	1652	0
121	20241010	190700	109354804	1652	1652	1652	1652	0
122	20241010	190600	109354804	1652	1652	1652	1652	1131
123	20241010	190500	109354804	1652	1652	1652	1652	0
124	20241010	190400	109354804	1652	1652	1652	1652	0
125	20241010	190300	109354804	1652	1652	1652	1652	0
126	20241010	190200	109354804	1652	1652	1652	1652	0
127	20241010	190100	109354804	1652	1652	1652	1652	0
128	20241010	190000	109354804	1652	1652	1652	1652	0
129	20241010	185900	109354804	1652	1652	1652	1652	0
130	20241010	185800	109354804	1652	1652	1652	1652	0
131	20241010	185700	109354804	1652	1652	1652	1652	0
132	20241010	185600	109354804	1652	1652	1652	1652	0
133	20241010	185500	109354804	1652	1652	1652	1652	0
134	20241010	185400	109354804	1652	1652	1652	1652	0
135	20241010	185300	109354804	1652	1652	1652	1652	0
136	20241010	185200	109354804	1652	1652	1652	1652	0
137	20241010	185100	109354804	1652	1652	1652	1652	0
138	20241010	185000	109354804	1652	1652	1652	1652	0
139	20241010	184900	109354804	1652	1652	1652	1652	0
140	20241010	184800	109354804	1652	1652	1652	1652	0
141	20241010	184700	109354804	1652	1652	1652	1652	0
142	20241010	184600	109354804	1652	1652	1652	1652	0
143	20241010	184500	109354804	1652	1652	1652	1652	0
144	20241010	184400	109354804	1652	1652	1652	1652	0
145	20241010	184300	109354804	1652	1652	1652	1652	0
146	20241010	184200	109354804	1652	1652	1652	1652	0
147	20241010	184100	109354804	1652	1652	1652	1652	0
148	20241010	184000	109354804	1652	1652	1652	1652	0
149	20241010	183900	109354804	1652	1652	1652	1652	0
150	20241010	183800	109354804	1652	1652	1652	1652	0
151	20241010	183700	109354804	1652	1652	1652	1652	0
152	20241010	183600	109354804	1652	1652	1652	1652	1131
153	20241010	183500	109354804	1652	1652	1652	1652	0
154	20241010	183400	109354804	1652	1652	1652	1652	0
155	20241010	183300	109354804	1652	1652	1652	1652	0
156	20241010	183200	109354804	1652	1652	1652	1652	0
157	20241010	183100	109354804	1652	1652	1652	1652	0
158	20241010	183000	109354804	1652	1652	1652	1652	0
159	20241010	182900	109354804	1652	1652	1652	1652	0
160	20241010	182800	109354804	1652	1652	1652	1652	0
161	20241010	182700	109354804	1652	1652	1652	1652	0
162	20241010	182600	109354804	1652	1652	1652	1652	0
163	20241010	182500	109354804	1652	1652	1652	1652	0
164	20241010	182400	109354804	1652	1652	1652	1652	0
165	20241010	182300	109354804	1652	1652	1652	1652	0
166	20241010	182200	109354804	1652	1652	1652	1652	0
167	20241010	182100	109354804	1652	1652	1652	1652	0
168	20241010	182000	109354804	1652	1652	1652	1652	0
169	20241010	181900	109354804	1652	1652	1652	1652	0
170	20241010	181800	109354804	1652	1652	1652	1652	0
171	20241010	181700	109354804	1652	1652	1652	1652	0
172	20241010	181600	109354804	1652	1652	1652	1652	0
173	20241010	181500	109354804	1652	1652	1652	1652	0
174	20241010	181400	109354804	1652	1652	1652	1652	0
175	20241010	181300	109354804	1652	1652	1652	1652	0
176	20241010	181200	109354804	1652	1652	1652	1652	0
177	20241010	181100	109354804	1652	1652	1652	1652	0
178	20241010	181000	109354804	1652	1652	1652	1652	0
179	20241010	180900	109354804	1652	1652	1652	1652	0
180	20241010	180800	109354804	1652	1652	1652	1652	0
181	20241010	180700	109354804	1652	1652	1652	1652	0
182	20241010	180600	109354804	1652	1652	1652	1652	1131
183	20241010	180500	109354804	1652	1652	1652	1652	0
184	20241010	180400	109354804	1652	1652	1652	1652	0
185	20241010	180300	109354804	1652	1652	1652	1652	0
186	20241010	180200	109354804	1652	1652	1652	1652	0
187	20241010	180100	109354804	1652	1652	1652	1652	0
188	20241010	180000	109354804	1652	1652	1652	1652	0
189	20241010	175900	109354804	1652	1652	1652	1652	0
190	20241010	175800	109354804	1652	1652	1652	1652	0
191	20241010	175700	109354804	1652	1652	1652	1652	0
192	20241010	175600	109354804	1652	1652	1652	1652	0
193	20241010	175500	109354804	1652	1652	1652	1652	0
194	20241010	175400	109354804	1652	1652	1652	1652	0
195	20241010	175300	109354804	1652	1652	1652	1652	0
196	20241010	175200	109354804	1652	1652	1652	1652	0
197	20241010	175100	109354804	1652	1652	1652	1652	0
198	20241010	175000	109354804	1652	1652	1652	1652	0
199	20241010	174900	109354804	1652	1652	1652	1652	0
200	20241010	174800	109354804	1652	1652	1652	1652	0
201	20241010	174700	109354804	1652	1652	1652	1652	0
202	20241010	174600	109354804	1652	1652	1652	1652	0
203	20241010	174500	109354804	1652	1652	1652	1652	0
204	20241010	174400	109354804	1652	1652	1652	1652	0
205	20241010	174300	109354804	1652	1652	1652	1652	0
206	20241010	174200	109354804	1652	1652	1652	1652	0
207	20241010	174100	109354804	1652	1652	1652	1652	0
208	20241010	174000	109354804	1652	1652	1652	1652	0
209	20241010	173900	109354804	1652	1652	1652	1652	0
210	20241010	173800	109354804	1652	1652	1652	1652	0
211	20241010	173700	109354804	1652	1652	1652	1652	0
212	20241010	173600	109354804	1652	1652	1652	1652	1131
213	20241010	173500	109354804	1652	1652	1652	1652	0
214	20241010	173400	109354804	1652	1652	1652	1652	0
215	20241010	173300	109354804	1652	1652	1652	1652	0
216	20241010	173200	109354804	1652	1652	1652	1652	0
217	20241010	173100	109354804	1652	1652	1652	1652	0
218	20241010	173000	109354804	1652	1652	1652	1652	0
219	20241010	172900	109354804	1652	1652	1652	1652	0
220	20241010	172800	109354804	1652	1652	1652	1652	0
221	20241010	172700	109354804	1652	1652	1652	1652	0
222	20241010	172600	109354804	1652	1652	1652	1652	0
223	20241010	172500	109354804	1652	1652	1652	1652	0
224	20241010	172400	109354804	1652	1652	1652	1652	0
225	20241010	172300	109354804	1652	1652	1652	1652	0
226	20241010	172200	109354804	1652	1652	1652	1652	0
227	20241010	172100	109354804	1652	1652	1652	1652	0
228	20241010	172000	109354804	1652	1652	1652	1652	0
229	20241010	171900	109354804	1652	1652	1652	1652	0
230	20241010	171800	109354804	1652	1652	1652	1652	0
231	20241010	171700	109354804	1652	1652	1652	1652	0
232	20241010	171600	109354804	1652	1652	1652	1652	0
233	20241010	171500	109354804	1652	1652	1652	1652	0
234	20241010	171400	109354804	1652	1652	1652	1652	0
235	20241010	171300	109354804	1652	1652	1652	1652	0
236	20241010	171200	109354804	1652	1652	1652	1652	0
237	20241010	171100	109354804	1652	1652	1652	1652	0
238	20241010	171000	109354804	1652	1652	1652	1652	0
239	20241010	170900	109354804	1652	1652	1652	1652	0
240	20241010	170800	109354804	1652	1652	1652	1652	0
241	20241010	170700	109354804	1652	1652	1652	1652	0
242	20241010	170600	109354804	1652	1652	1652	1652	1131
243	20241010	170500	109354804	1652	1652	1652	1652	0
244	20241010	170400	109354804	1652	1652	1652	1652	0
245	20241010	170300	109354804	1652	1652	1652	1652	0
246	20241010	170200	109354804	1652	1652	1652	1652	0
247	20241010	170100	109354804	1652	1652	1652	1652	0
248	20241010	170000	109354804	1652	1652	1652	1652	0
249	20241010	165900	109354804	1652	1652	1652	1652	0
250	20241010	165800	109354804	1652	1652	1652	1652	0
251	20241010	165700	109354804	1652	1652	1652	1652	0
252	20241010	165600	109354804	1652	1652	1652	1652	0
253	20241010	165500	109354804	1652	1652	1652	1652	0
254	20241010	165400	109354804	1652	1652	1652	1652	0
255	20241010	165300	109354804	1652	1652	1652	1652	0
256	20241010	165200	109354804	1652	1652	1652	1652	0
257	20241010	165100	109354804	1652	1652	1652	1652	0
258	20241010	165000	109354804	1652	1652	1652	1652	0
259	20241010	164900	109354804	1652	1652	1652	1652	0
260	20241010	164800	109354804	1652	1652	1652	1652	0
261	20241010	164700	109354804	1652	1652	1652	1652	0
262	20241010	164600	109354804	1652	1652	1652	1652	0
263	20241010	164500	109354804	1652	1652	1652	1652	0
264	20241010	164400	109354804	1652	1652	1652	1652	0
265	20241010	164300	109354804	1652	1652	1652	1652	0
266	20241010	164200	109354804	1652	1652	1652	1652	0
267	20241010	164100	109354804	1652	1652	1652	1652	0
268	20241010	164000	109354804	1652	1652	1652	1652	0
269	20241010	163900	109354804	1652	1652	1652	1652	0
270	20241010	163800	109354804	1652	1652	1652	1652	0
271	20241010	163700	109354804	1652	1652	1652	1652	0
272	20241010	163600	109354804	1652	1652	1652	1652	1131
273	20241010	163500	109354804	1652	1652	1652	1652	0
274	20241010	163400	109354804	1652	1652	1652	1652	0
275	20241010	163300	109354804	1652	1652	1652	1652	0
276	20241010	163200	109354804	1652	1652	1652	1652	0
277	20241010	163100	109354804	1652	1652	1652	1652	0
278	20241010	163000	109354804	1652	1652	1652	1652	0
279	20241010	162900	109354804	1652	1652	1652	1652	0
280	20241010	162800	109354804	1652	1652	1652	1652	0
281	20241010	162700	109354804	1652	1652	1652	1652	0
282	20241010	162600	109354804	1652	1652	1652	1652	0
283	20241010	162500	109354804	1652	1652	1652	1652	0
284	20241010	162400	109354804	1652	1652	1652	1652	0
285	20241010	162300	109354804	1652	1652	1652	1652	0
286	20241010	162200	109354804	1652	1652	1652	1652	0
287	20241010	162100	109354804	1652	1652	1652	1652	0
288	20241010	162000	109354804	1652	1652	1652	1652	0
289	20241010	161900	109354804	1652	1652	1652	1652	0
290	20241010	161800	109354804	1652	1652	1652	1652	0
291	20241010	161700	109354804	1652	1652	1652	1652	0
292	20241010	161600	109354804	1652	1652	1652	1652	0
293	20241010	161500	109354804	1652	1652	1652	1652	0
294	20241010	161400	109354804	1652	1652	1652	1652	0
295	20241010	161300	109354804	1652	1652	1652	1652	0
296	20241010	161200	109354804	1652	1652	1652	1652	0
297	20241010	161100	109354804	1652	1652	1652	1652	0
298	20241010	161000	109354804	1652	1652	1652	1652	0
299	20241010	160900	109354804	1652	1652	1652	1652	0
300	20241010	160800	109354804	1652	1652	1652	1652	0
301	20241010	160700	109354804	1652	1652	1652	1652	0
302	20241010	160600	109354804	1652	1652	1652	1652	1131
303	20241010	160500	109354804	1652	1652	1652	1652	0
304	20241010	160400	109354804	1652	1652	1652	1652	0
305	20241010	160300	109354804	1652	1652	1652	1652	0
306	20241010	160200	109354804	1652	1652	1652	1652	0
307	20241010	160100	109354804	1652	1652	1652	1652	0
308	20241010	160000	109354804	1652	1652	1652	1652	0
309	20241010	155900	109354804	1652	1652	1652	1652	0
310	20241010	155800	109354804	1652	1652	1652	1652	0
311	20241010	155700	109354804	1652	1652	1652	1652	0
312	20241010	155600	109354804	1652	1652	1652	1652	0
313	20241010	155500	109354804	1652	1652	1652	1652	0
314	20241010	155400	109354804	1652	1652	1652	1652	0
315	20241010	155300	109354804	1652	1652	1652	1652	0
316	20241010	155200	109354804	1652	1652	1652	1652	0
317	20241010	155100	109354804	1652	1652	1652	1652	0
318	20241010	155000	109354804	1652	1652	1652	1652	0
319	20241010	154900	109354804	1652	1652	1652	1652	0
320	20241010	154800	109354804	1652	1652	1652	1652	0
321	20241010	154700	109354804	1652	1652	1652	1652	0
322	20241010	154600	109354804	1652	1652	1652	1652	0
323	20241010	154500	109354804	1652	1652	1652	1652	0
324	20241010	154400	109354804	1652	1652	1652	1652	0
325	20241010	154300	109354804	1652	1652	1652	1652	0
326	20241010	154200	109354804	1652	1652	1652	1652	0
327	20241010	154100	109354804	1652	1652	1652	1652	0
328	20241010	154000	109354804	1652	1652	1652	1652	0
329	20241010	153900	109354804	1652	1652	1652	1652	0
330	20241010	153800	109354804	1652	1652	1652	1652	0
331	20241010	153700	109354804	1652	1652	1652	1652	0
332	20241010	153600	109354804	1652	1652	1652	1652	1131
333	20241010	153500	109354804	1652	1652	1652	1652	0
334	20241010	153400	109354804	1652	1652	1652	1652	0
335	20241010	153300	109354804	1652	1652	1652	1652	0
336	20241010	153200	109354804	1652	1652	1652	1652	0
337	20241010	153100	109354804	1652	1652	1652	1652	0
338	20241010	153000	109354804	1652	1652	1652	1652	1131
339	20241010	152900	107486392	1652	1652	1652	1652	0
340	20241010	152800	107486392	1652	1652	1652	1652	0
341	20241010	152700	107486392	1652	1652	1652	1652	0
342	20241010	152600	107486392	1652	1652	1652	1652	0
343	20241010	152500	107486392	1652	1652	1652	1652	0
344	20241010	152400	107486392	1652	1652	1652	1652	0
345	20241010	152300	107486392	1652	1652	1652	1652	0
346	20241010	152200	107486392	1652	1652	1652	1652	0
347	20241010	152100	107486392	1652	1652	1652	1652	0
348	20241010	152000	107486392	1652	1652	1652	1652	0
349	20241010	151900	107486392	1652	1652	1652	1652	1
350	20241010	151800	107484740	1652	1652	1652	1652	0
351	20241010	151700	107484740	1652	1652	1652	1652	1
352	20241010	151600	107483088	1652	1652	1652	1641	377
353	20241010	151500	106864265	1642	1650	1650	1642	18
354	20241010	151400	106834637	1652	1652	1652	1652	0
355	20241010	151300	106834637	1652	1651	1652	1650	7
356	20241010	151200	106823081	1642	1642	1642	1642	306
357	20241010	151100	106320629	1652	1652	1652	1642	3711
358	20241010	151000	100225838	1652	1650	1652	1643	6026
359	20241010	150900	90314473	1650	1650	1650	1650	12
360	20241010	150800	90294673	1652	1652	1652	1652	50
361	20241010	150700	90212073	1653	1653	1653	1653	0
362	20241010	150600	90212073	1653	1653	1653	1653	2
363	20241010	150500	90208767	1653	1653	1653	1653	9
364	20241010	150400	90193890	1653	1653	1653	1653	0
365	20241010	150300	90193890	1653	1653	1653	1653	0
366	20241010	150200	90193890	1653	1653	1653	1653	0
367	20241010	150100	90193890	1653	1653	1653	1653	0
368	20241010	150000	90193890	1653	1653	1653	1653	0
369	20241010	145900	90193890	1653	1653	1653	1653	0
370	20241010	145800	90193890	1653	1653	1653	1653	0
371	20241010	145700	90193890	1653	1653	1653	1653	0
372	20241010	145600	90193890	1653	1653	1653	1653	0
373	20241010	145500	90193890	1653	1653	1653	1653	0
374	20241010	145400	90193890	1653	1653	1653	1653	0
375	20241010	145300	90193890	1653	1653	1653	1653	0
376	20241010	145200	90193890	1653	1653	1653	1653	0
377	20241010	145100	90193890	1653	1653	1653	1653	0
378	20241010	145000	90193890	1653	1653	1653	1653	0
379	20241010	144900	90193890	1653	1653	1653	1653	0
380	20241010	144800	90193890	1653	1653	1653	1653	9
381	20241010	144700	90179013	1653	1653	1653	1653	0
382	20241010	144600	90179013	1653	1653	1653	1653	0
383	20241010	144500	90179013	1653	1653	1653	1653	0
384	20241010	144400	90179013	1653	1653	1653	1653	2
385	20241010	144300	90175707	1653	1649	1653	1648	55
386	20241010	144200	90085061	1648	1648	1648	1648	53
387	20241010	144100	89997717	1649	1649	1649	1649	0
388	20241010	144000	89997717	1649	1649	1649	1649	2
389	20241010	143900	89994419	1649	1649	1649	1649	6
390	20241010	143800	89984525	1649	1649	1649	1649	512
391	20241010	143700	89140237	1653	1653	1653	1653	0
392	20241010	143600	89140237	1653	1653	1653	1653	0
393	20241010	143500	89140237	1653	1653	1653	1653	0
394	20241010	143400	89140237	1653	1653	1653	1653	0
395	20241010	143300	89140237	1653	1653	1653	1653	10
396	20241010	143200	89123707	1653	1653	1653	1653	0
397	20241010	143100	89123707	1653	1652	1653	1652	500
398	20241010	143000	88297543	1652	1652	1652	1652	252
399	20241010	142900	87881239	1653	1652	1653	1652	500
400	20241010	142800	87054811	1652	1652	1652	1652	0
401	20241010	142700	87054811	1652	1651	1652	1650	862
402	20241010	142600	85632309	1652	1652	1652	1652	0
403	20241010	142500	85632309	1652	1650	1652	1650	21
404	20241010	142400	85597657	1650	1652	1652	1650	14
405	20241010	142300	85574531	1654	1654	1654	1654	0
406	20241010	142200	85574531	1654	1654	1654	1654	0
407	20241010	142100	85574531	1654	1654	1654	1654	0
408	20241010	142000	85574531	1654	1654	1654	1654	0
409	20241010	141900	85574531	1654	1654	1654	1654	0
410	20241010	141800	85574531	1654	1654	1654	1654	0
411	20241010	141700	85574531	1654	1654	1654	1654	0
412	20241010	141600	85574531	1654	1654	1654	1654	0
413	20241010	141500	85574531	1654	1654	1654	1654	0
414	20241010	141400	85574531	1654	1654	1654	1654	0
415	20241010	141300	85574531	1654	1654	1654	1654	0
416	20241010	141200	85574531	1654	1654	1654	1654	0
417	20241010	141100	85574531	1654	1654	1654	1654	0
418	20241010	141000	85574531	1654	1654	1654	1654	0
419	20241010	140900	85574531	1654	1654	1654	1654	0
420	20241010	140800	85574531	1654	1654	1654	1654	0
421	20241010	140700	85574531	1654	1654	1654	1654	0
422	20241010	140600	85574531	1654	1654	1654	1654	0
423	20241010	140500	85574531	1654	1654	1654	1654	0
424	20241010	140400	85574531	1654	1654	1654	1654	0
425	20241010	140300	85574531	1654	1654	1654	1654	0
426	20241010	140200	85574531	1654	1654	1654	1654	0
427	20241010	140100	85574531	1654	1654	1654	1654	0
428	20241010	140000	85574531	1654	1654	1654	1654	0
429	20241010	135900	85574531	1654	1654	1654	1654	2
430	20241010	135800	85571223	1650	1653	1654	1650	73
431	20241010	135700	85450766	1653	1653	1653	1653	95
432	20241010	135600	85293731	1654	1654	1654	1654	1
433	20241010	135500	85292077	1653	1650	1653	1650	1924
434	20241010	135400	82111759	1650	1652	1652	1650	93
435	20241010	135300	81958306	1653	1653	1653	1653	0
436	20241010	135200	81958306	1653	1653	1653	1653	0
437	20241010	135100	81958306	1653	1653	1653	1653	0
438	20241010	135000	81958306	1653	1653	1653	1653	0
439	20241010	134900	81958306	1653	1653	1653	1653	1
440	20241010	134800	81956653	1653	1653	1653	1653	1
441	20241010	134700	81955000	1650	1650	1650	1650	0
442	20241010	134600	81955000	1650	1651	1651	1650	91
443	20241010	134500	81804844	1655	1655	1655	1655	0
444	20241010	134400	81804844	1655	1655	1655	1655	0
445	20241010	134300	81804844	1655	1655	1655	1655	0
446	20241010	134200	81804844	1655	1655	1655	1655	0
447	20241010	134100	81804844	1655	1655	1655	1655	65
448	20241010	134000	81697269	1655	1655	1655	1655	1
449	20241010	133900	81695614	1651	1651	1651	1651	0
450	20241010	133800	81695614	1651	1651	1651	1651	0
451	20241010	133700	81695614	1651	1651	1651	1651	280
452	20241010	133600	81233334	1655	1655	1655	1655	0
453	20241010	133500	81233334	1655	1655	1655	1655	3
454	20241010	133400	81228369	1655	1655	1655	1655	0
455	20241010	133300	81228369	1655	1655	1655	1655	10
456	20241010	133200	81211819	1655	1655	1655	1655	0
457	20241010	133100	81211819	1655	1655	1655	1655	0
458	20241010	133000	81211819	1655	1655	1655	1655	0
459	20241010	132900	81211819	1655	1649	1655	1648	97
460	20241010	132800	81051839	1655	1655	1655	1655	0
461	20241010	132700	81051839	1655	1655	1655	1655	0
462	20241010	132600	81051839	1655	1649	1655	1649	1109
463	20241010	132500	79223086	1655	1655	1655	1655	0
464	20241010	132400	79223086	1655	1655	1655	1655	0
465	20241010	132300	79223086	1655	1655	1655	1655	0
466	20241010	132200	79223086	1655	1655	1655	1655	100
467	20241010	132100	79057586	1655	1655	1655	1655	0
468	20241010	132000	79057586	1655	1655	1655	1655	0
469	20241010	131900	79057586	1655	1655	1655	1655	0
470	20241010	131800	79057586	1655	1655	1655	1655	0
471	20241010	131700	79057586	1655	1655	1655	1655	0
472	20241010	131600	79057586	1655	1649	1655	1649	98
473	20241010	131500	78895960	1655	1655	1655	1655	0
474	20241010	131400	78895960	1655	1655	1655	1655	2
475	20241010	131300	78892650	1655	1655	1655	1655	0
476	20241010	131200	78892650	1655	1655	1655	1655	0
477	20241010	131100	78892650	1655	1655	1655	1655	0
478	20241010	131000	78892650	1655	1655	1655	1655	0
479	20241010	130900	78892650	1655	1655	1655	1655	0
480	20241010	130800	78892650	1655	1655	1655	1655	0
481	20241010	130700	78892650	1655	1650	1655	1649	85
482	20241010	130600	78752429	1655	1655	1655	1655	30
483	20241010	130500	78702779	1655	1655	1655	1655	0
484	20241010	130400	78702779	1655	1655	1655	1655	2
485	20241010	130300	78699469	1655	1649	1655	1649	2
486	20241010	130200	78696165	1655	1655	1655	1655	0
487	20241010	130100	78696165	1655	1655	1655	1655	2
488	20241010	130000	78692855	1649	1650	1650	1649	80
489	20241010	125900	78560923	1655	1655	1655	1655	0
490	20241010	125800	78560923	1655	1655	1655	1655	0
491	20241010	125700	78560923	1655	1655	1655	1655	0
492	20241010	125600	78560923	1655	1655	1655	1655	0
493	20241010	125500	78560923	1655	1655	1655	1655	0
494	20241010	125400	78560923	1655	1655	1655	1655	0
495	20241010	125300	78560923	1655	1655	1655	1655	0
496	20241010	125200	78560923	1655	1655	1655	1655	2
497	20241010	125100	78557613	1649	1655	1655	1649	83
498	20241010	125000	78420698	1655	1655	1655	1655	0
499	20241010	124900	78420698	1655	1655	1655	1655	0
500	20241010	124800	78420698	1655	1655	1655	1655	0
501	20241010	124700	78420698	1655	1655	1655	1650	37
502	20241010	124600	78359513	1655	1655	1655	1655	0
503	20241010	124500	78359513	1655	1655	1655	1655	0
504	20241010	124400	78359513	1655	1655	1655	1655	0
505	20241010	124300	78359513	1655	1655	1655	1655	1
506	20241010	124200	78357858	1650	1654	1654	1650	24
507	20241010	124100	78318166	1650	1650	1650	1650	89
508	20241010	124000	78171316	1655	1655	1655	1655	0
509	20241010	123900	78171316	1655	1655	1655	1655	0
510	20241010	123800	78171316	1655	1655	1655	1655	0
511	20241010	123700	78171316	1655	1655	1655	1655	0
512	20241010	123600	78171316	1655	1655	1655	1655	2
513	20241010	123500	78168006	1655	1655	1655	1655	1
514	20241010	123400	78166351	1649	1649	1649	1649	92
515	20241010	123300	78014643	1655	1655	1655	1655	0
516	20241010	123200	78014643	1655	1655	1655	1655	0
517	20241010	123100	78014643	1655	1655	1655	1655	0
518	20241010	123000	78014643	1655	1649	1655	1649	20
519	20241010	122900	77981651	1649	1655	1655	1649	90
520	20241010	122800	77833229	1655	1649	1655	1649	26
521	20241010	122700	77790349	1649	1649	1649	1649	215
522	20241010	122600	77435814	1655	1655	1655	1655	0
523	20241010	122500	77435814	1655	1655	1655	1655	0
524	20241010	122400	77435814	1655	1655	1655	1655	1
525	20241010	122300	77434159	1649	1649	1649	1649	81
526	20241010	122200	77300590	1655	1655	1655	1655	1
527	20241010	122100	77298935	1649	1649	1649	1649	95
528	20241010	122000	77142280	1655	1655	1655	1655	1
529	20241010	121900	77140625	1650	1650	1650	1650	0
530	20241010	121800	77140625	1650	1651	1651	1650	1105
531	20241010	121700	75317363	1651	1651	1651	1651	81
532	20241010	121600	75183632	1651	1651	1651	1651	90
533	20241010	121500	75035042	1651	1651	1651	1651	0
534	20241010	121400	75035042	1651	1651	1651	1651	2231
535	20241010	121300	71351661	1656	1656	1656	1656	0
536	20241010	121200	71351661	1656	1656	1656	1656	0
537	20241010	121100	71351661	1656	1656	1656	1656	0
538	20241010	121000	71351661	1656	1656	1656	1656	0
539	20241010	120900	71351661	1656	1656	1656	1656	0
540	20241010	120800	71351661	1656	1652	1656	1652	167
541	20241010	120700	71075769	1652	1652	1652	1652	0
542	20241010	120600	71075769	1652	1652	1652	1652	21
543	20241010	120500	71041077	1652	1652	1652	1652	14
544	20241010	120400	71017949	1656	1651	1656	1651	24
545	20241010	120300	70978315	1656	1656	1656	1656	0
546	20241010	120200	70978315	1656	1656	1656	1656	1
547	20241010	120100	70976659	1656	1656	1656	1656	0
548	20241010	120000	70976659	1656	1656	1656	1656	3
549	20241010	115900	70971691	1651	1651	1651	1651	92
550	20241010	115800	70819799	1656	1656	1656	1656	0
551	20241010	115700	70819799	1656	1656	1656	1656	0
552	20241010	115600	70819799	1656	1656	1656	1656	0
553	20241010	115500	70819799	1656	1656	1656	1656	0
554	20241010	115400	70819799	1656	1651	1656	1651	22
555	20241010	115300	70783457	1651	1656	1656	1651	89
556	20241010	115200	70636505	1656	1656	1656	1656	0
557	20241010	115100	70636505	1656	1656	1656	1656	7
558	20241010	115000	70624913	1656	1656	1656	1656	0
559	20241010	114900	70624913	1656	1656	1656	1656	0
560	20241010	114800	70624913	1656	1653	1656	1652	107
561	20241010	114700	70448059	1656	1656	1656	1656	2
562	20241010	114600	70444747	1656	1652	1656	1652	25
563	20241010	114500	70403427	1656	1651	1656	1651	7
564	20241010	114400	70391840	1656	1651	1656	1651	95
565	20241010	114300	70234975	1652	1652	1652	1652	8
566	20241010	114200	70221759	1656	1656	1656	1656	0
567	20241010	114100	70221759	1656	1656	1656	1656	6
568	20241010	114000	70211823	1656	1656	1656	1651	209
569	20241010	113900	69866719	1651	1651	1651	1651	94
570	20241010	113800	69711525	1656	1656	1656	1656	2
571	20241010	113700	69708213	1656	1656	1656	1656	0
572	20241010	113600	69708213	1656	1656	1656	1656	1
573	20241010	113500	69706557	1650	1651	1651	1650	90
574	20241010	113400	69558007	1656	1656	1656	1656	0
575	20241010	113300	69558007	1656	1656	1656	1656	0
576	20241010	113200	69558007	1656	1656	1656	1656	8
577	20241010	113100	69544759	1650	1651	1651	1650	84
578	20241010	113000	69406144	1656	1656	1656	1656	2
579	20241010	112900	69402832	1651	1651	1651	1651	89
580	20241010	112800	69255893	1656	1656	1656	1656	0
581	20241010	112700	69255893	1656	1656	1656	1651	1977
582	20241010	112600	65991851	1656	1656	1656	1656	3
583	20241010	112500	65986883	1656	1656	1656	1656	0
584	20241010	112400	65986883	1656	1656	1656	1656	2
585	20241010	112300	65983571	1651	1651	1651	1651	923
586	20241010	112200	64459698	1650	1650	1650	1650	1860
587	20241010	112100	61390698	1650	1650	1650	1650	252
588	20241010	112000	60974898	1651	1651	1651	1651	129
589	20241010	111900	60761919	1651	1651	1651	1651	81
590	20241010	111800	60628188	1652	1653	1656	1652	6018
591	20241010	111700	50680446	1653	1653	1653	1653	0
592	20241010	111600	50680446	1653	1653	1653	1650	202
593	20241010	111500	50347140	1649	1650	1650	1649	540
594	20241010	111400	49456180	1655	1655	1655	1655	0
595	20241010	111300	49456180	1655	1655	1655	1655	0
596	20241010	111200	49456180	1655	1655	1655	1655	0
597	20241010	111100	49456180	1655	1655	1655	1655	0
598	20241010	111000	49456180	1655	1655	1655	1655	4
599	20241010	110900	49449560	1650	1656	1656	1650	12
600	20241010	110800	49429754	1656	1656	1656	1656	1
601	20241010	110700	49428098	1648	1656	1656	1648	2
602	20241010	110600	49424794	1656	1656	1656	1656	0
603	20241010	110500	49424794	1656	1656	1656	1656	20
604	20241010	110400	49391674	1656	1656	1656	1656	0
605	20241010	110300	49391674	1656	1656	1656	1656	0
606	20241010	110200	49391674	1656	1648	1656	1648	1087
607	20241010	110100	47593212	1656	1656	1656	1656	0
608	20241010	110000	47593212	1656	1656	1656	1656	2
609	20241010	105900	47589900	1656	1656	1656	1656	3
610	20241010	105800	47584932	1656	1656	1656	1656	3
611	20241010	105700	47579964	1656	1656	1656	1656	0
612	20241010	105600	47579964	1656	1656	1656	1656	500
613	20241010	105500	46751964	1656	1656	1656	1656	3
614	20241010	105400	46746996	1656	1656	1656	1656	0
615	20241010	105300	46746996	1656	1656	1656	1656	6
616	20241010	105200	46737060	1656	1656	1656	1656	0
617	20241010	105100	46737060	1656	1656	1656	1656	0
618	20241010	105000	46737060	1656	1656	1656	1656	0
619	20241010	104900	46737060	1656	1656	1656	1656	0
620	20241010	104800	46737060	1656	1656	1656	1656	0
621	20241010	104700	46737060	1656	1656	1656	1656	2
622	20241010	104600	46733748	1656	1656	1656	1656	0
623	20241010	104500	46733748	1656	1656	1656	1656	0
624	20241010	104400	46733748	1656	1656	1656	1656	4
625	20241010	104300	46727124	1657	1657	1657	1657	0
626	20241010	104200	46727124	1657	1657	1657	1657	0
627	20241010	104100	46727124	1657	1657	1657	1657	0
628	20241010	104000	46727124	1657	1657	1657	1657	0
629	20241010	103900	46727124	1657	1657	1657	1657	0
630	20241010	103800	46727124	1657	1657	1657	1657	2
631	20241010	103700	46723810	1647	1647	1647	1647	2000
632	20241010	103600	43429810	1647	1646	1647	1646	144
633	20241010	103500	43192662	1647	1647	1647	1647	22
634	20241010	103400	43156428	1657	1657	1657	1657	3
635	20241010	103300	43151457	1657	1657	1657	1657	0
636	20241010	103200	43151457	1657	1646	1657	1646	102
637	20241010	103100	42982575	1646	1646	1646	1646	1
638	20241010	103000	42980929	1646	1643	1646	1643	425
639	20241010	102900	42282639	1643	1643	1643	1643	387
640	20241010	102800	41646798	1643	1643	1643	1643	0
641	20241010	102700	41646798	1643	1643	1643	1642	1488
642	20241010	102600	39203496	1643	1643	1643	1643	447
643	20241010	102500	38469075	1643	1643	1643	1643	1235
644	20241010	102400	36439970	1643	1645	1645	1643	202
645	20241010	102300	36107964	1645	1645	1645	1645	200
646	20241010	102200	35778964	1645	1643	1645	1643	1300
647	20241010	102100	33641442	1646	1646	1646	1646	0
648	20241010	102000	33641442	1646	1643	1646	1643	273
649	20241010	101900	33192897	1644	1644	1644	1644	145
650	20241010	101800	32954517	1647	1648	1648	1647	2
651	20241010	101700	32951222	1645	1645	1645	1645	1000
652	20241010	101600	31306222	1648	1648	1648	1648	0
653	20241010	101500	31306222	1648	1648	1648	1648	100
654	20241010	101400	31141422	1648	1648	1648	1648	1
655	20241010	101300	31139774	1648	1648	1648	1648	0
656	20241010	101200	31139774	1648	1648	1648	1648	0
657	20241010	101100	31139774	1648	1648	1648	1648	1
658	20241010	101000	31138126	1648	1649	1649	1645	2237
659	20241010	100900	27457147	1649	1649	1649	1647	240
660	20241010	100800	27061811	1649	1649	1649	1649	3
661	20241010	100700	27056864	1649	1648	1649	1648	303
662	20241010	100600	26557218	1649	1649	1649	1649	100
663	20241010	100500	26392318	1649	1649	1649	1649	301
664	20241010	100400	25895969	1658	1658	1658	1658	0
665	20241010	100300	25895969	1658	1658	1658	1658	0
666	20241010	100200	25895969	1658	1658	1658	1658	2
667	20241010	100100	25892653	1650	1650	1650	1650	160
668	20241010	100000	25628653	1657	1657	1657	1657	0
669	20241010	095900	25628653	1657	1657	1657	1657	1
670	20241010	095800	25626996	1647	1648	1648	1647	383
671	20241010	095700	24995821	1658	1658	1658	1658	1
672	20241010	095600	24994163	1648	1651	1651	1648	2865
673	20241010	095500	20268613	1658	1658	1658	1658	0
674	20241010	095400	20268613	1658	1658	1658	1658	0
675	20241010	095300	20268613	1658	1658	1658	1658	0
676	20241010	095200	20268613	1658	1658	1658	1658	1
677	20241010	095100	20266955	1651	1651	1651	1651	100
678	20241010	095000	20101855	1658	1658	1658	1658	0
679	20241010	094900	20101855	1658	1658	1658	1658	0
680	20241010	094800	20101855	1658	1659	1659	1658	15
681	20241010	094700	20076980	1659	1659	1659	1659	1
682	20241010	094600	20075321	1659	1659	1659	1659	0
683	20241010	094500	20075321	1659	1659	1659	1659	0
684	20241010	094400	20075321	1659	1659	1659	1659	2
685	20241010	094300	20072003	1659	1659	1659	1659	41
686	20241010	094200	20003984	1659	1659	1659	1659	26
687	20241010	094100	19960850	1659	1658	1659	1658	3000
688	20241010	094000	14984230	1658	1652	1658	1650	734
689	20241010	093900	13772192	1659	1659	1659	1659	0
690	20241010	093800	13772192	1659	1659	1659	1659	0
691	20241010	093700	13772192	1659	1659	1659	1659	0
692	20241010	093600	13772192	1659	1659	1659	1659	0
693	20241010	093500	13772192	1659	1659	1659	1659	0
694	20241010	093400	13772192	1659	1659	1659	1659	21
695	20241010	093300	13737353	1655	1655	1655	1655	0
696	20241010	093200	13737353	1655	1659	1659	1655	23
697	20241010	093100	13699278	1658	1658	1658	1658	0
698	20241010	093000	13699278	1658	1658	1658	1658	1
699	20241010	092900	13697620	1659	1652	1659	1652	136
700	20241010	092800	13472941	1660	1655	1660	1653	1091
701	20241010	092700	11667508	1661	1661	1661	1661	0
702	20241010	092600	11667508	1661	1661	1661	1661	0
703	20241010	092500	11667508	1661	1661	1661	1661	5
704	20241010	092400	11659203	1663	1663	1663	1663	1
705	20241010	092300	11657540	1654	1664	1664	1654	647
706	20241010	092200	10586830	1656	1656	1656	1656	145
707	20241010	092100	10346710	1664	1664	1664	1664	0
708	20241010	092000	10346710	1664	1664	1664	1655	232
709	20241010	091900	9961391	1664	1664	1664	1664	1
710	20241010	091800	9959727	1655	1657	1657	1655	1630
711	20241010	091700	7258936	1666	1659	1666	1658	1160
712	20241010	091600	5335307	1665	1661	1665	1659	691
713	20241010	091500	4187318	1662	1666	1666	1661	99
714	20241010	091400	4022803	1661	1661	1661	1661	0
715	20241010	091300	4022803	1661	1665	1665	1661	1177
716	20241010	091200	2066642	1666	1666	1666	1666	1
717	20241010	091100	2064976	1665	1666	1666	1663	106
718	20241010	091000	1888665	1666	1666	1666	1665	70
719	20241010	090900	1772094	1668	1668	1668	1668	39
720	20241010	090800	1707042	1668	1668	1668	1668	2
721	20241010	090700	1703706	1667	1667	1667	1667	646
722	20241010	090600	626824	1667	1667	1667	1667	0
723	20241010	090500	626824	1667	1667	1667	1667	0
724	20241010	090400	626824	1667	1665	1667	1665	169
725	20241010	090300	345244	1663	1660	1663	1660	152
726	20241010	090200	92814	1659	1659	1659	1659	0
727	20241010	090100	92814	1659	1659	1659	1659	11
728	20241010	090000	74565	1657	1657	1657	1657	45