KissMeData/017550/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	190400	105529188	1697	1697	1697	1697	2875
3	20241011	190300	105529188	1697	1697	1697	1697	0
4	20241011	190200	105529188	1697	1697	1697	1697	0
5	20241011	190100	105529188	1697	1697	1697	1697	0
6	20241011	190000	105529188	1697	1697	1697	1697	0
7	20241011	185900	105529188	1697	1697	1697	1697	0
8	20241011	185800	105529188	1697	1697	1697	1697	0
9	20241011	185700	105529188	1697	1697	1697	1697	0
10	20241011	185600	105529188	1697	1697	1697	1697	0
11	20241011	185500	105529188	1697	1697	1697	1697	0
12	20241011	185400	105529188	1697	1697	1697	1697	0
13	20241011	185300	105529188	1697	1697	1697	1697	0
14	20241011	185200	105529188	1697	1697	1697	1697	0
15	20241011	185100	105529188	1697	1697	1697	1697	0
16	20241011	185000	105529188	1697	1697	1697	1697	0
17	20241011	184900	105529188	1697	1697	1697	1697	0
18	20241011	184800	105529188	1697	1697	1697	1697	0
19	20241011	184700	105529188	1697	1697	1697	1697	0
20	20241011	184600	105529188	1697	1697	1697	1697	0
21	20241011	184500	105529188	1697	1697	1697	1697	0
22	20241011	184400	105529188	1697	1697	1697	1697	0
23	20241011	184300	105529188	1697	1697	1697	1697	0
24	20241011	184200	105529188	1697	1697	1697	1697	0
25	20241011	184100	105529188	1697	1697	1697	1697	0
26	20241011	184000	105529188	1697	1697	1697	1697	0
27	20241011	183900	105529188	1697	1697	1697	1697	0
28	20241011	183800	105529188	1697	1697	1697	1697	0
29	20241011	183700	105529188	1697	1697	1697	1697	0
30	20241011	183600	105529188	1697	1697	1697	1697	0
31	20241011	183500	105529188	1697	1697	1697	1697	0
32	20241011	183400	105529188	1697	1697	1697	1697	2875
33	20241011	183300	105529188	1697	1697	1697	1697	0
34	20241011	183200	105529188	1697	1697	1697	1697	0
35	20241011	183100	105529188	1697	1697	1697	1697	0
36	20241011	183000	105529188	1697	1697	1697	1697	0
37	20241011	182900	105529188	1697	1697	1697	1697	0
38	20241011	182800	105529188	1697	1697	1697	1697	0
39	20241011	182700	105529188	1697	1697	1697	1697	0
40	20241011	182600	105529188	1697	1697	1697	1697	0
41	20241011	182500	105529188	1697	1697	1697	1697	0
42	20241011	182400	105529188	1697	1697	1697	1697	0
43	20241011	182300	105529188	1697	1697	1697	1697	0
44	20241011	182200	105529188	1697	1697	1697	1697	0
45	20241011	182100	105529188	1697	1697	1697	1697	0
46	20241011	182000	105529188	1697	1697	1697	1697	0
47	20241011	181900	105529188	1697	1697	1697	1697	0
48	20241011	181800	105529188	1697	1697	1697	1697	0
49	20241011	181700	105529188	1697	1697	1697	1697	0
50	20241011	181600	105529188	1697	1697	1697	1697	0
51	20241011	181500	105529188	1697	1697	1697	1697	0
52	20241011	181400	105529188	1697	1697	1697	1697	0
53	20241011	181300	105529188	1697	1697	1697	1697	0
54	20241011	181200	105529188	1697	1697	1697	1697	0
55	20241011	181100	105529188	1697	1697	1697	1697	0
56	20241011	181000	105529188	1697	1697	1697	1697	0
57	20241011	180900	105529188	1697	1697	1697	1697	0
58	20241011	180800	105529188	1697	1697	1697	1697	0
59	20241011	180700	105529188	1697	1697	1697	1697	0
60	20241011	180600	105529188	1697	1697	1697	1697	0
61	20241011	180500	105529188	1697	1697	1697	1697	0
62	20241011	180400	105529188	1697	1697	1697	1697	2875
63	20241011	180300	105529188	1697	1697	1697	1697	0
64	20241011	180200	105529188	1697	1697	1697	1697	0
65	20241011	180100	105529188	1697	1697	1697	1697	0
66	20241011	180000	105529188	1697	1697	1697	1697	0
67	20241011	175900	105529188	1697	1697	1697	1697	0
68	20241011	175800	105529188	1697	1697	1697	1697	0
69	20241011	175700	105529188	1697	1697	1697	1697	0
70	20241011	175600	105529188	1697	1697	1697	1697	0
71	20241011	175500	105529188	1697	1697	1697	1697	0
72	20241011	175400	105529188	1697	1697	1697	1697	0
73	20241011	175300	105529188	1697	1697	1697	1697	0
74	20241011	175200	105529188	1697	1697	1697	1697	0
75	20241011	175100	105529188	1697	1697	1697	1697	0
76	20241011	175000	105529188	1697	1697	1697	1697	0
77	20241011	174900	105529188	1697	1697	1697	1697	0
78	20241011	174800	105529188	1697	1697	1697	1697	0
79	20241011	174700	105529188	1697	1697	1697	1697	0
80	20241011	174600	105529188	1697	1697	1697	1697	0
81	20241011	174500	105529188	1697	1697	1697	1697	0
82	20241011	174400	105529188	1697	1697	1697	1697	0
83	20241011	174300	105529188	1697	1697	1697	1697	0
84	20241011	174200	105529188	1697	1697	1697	1697	0
85	20241011	174100	105529188	1697	1697	1697	1697	0
86	20241011	174000	105529188	1697	1697	1697	1697	0
87	20241011	173900	105529188	1697	1697	1697	1697	0
88	20241011	173800	105529188	1697	1697	1697	1697	0
89	20241011	173700	105529188	1697	1697	1697	1697	0
90	20241011	173600	105529188	1697	1697	1697	1697	0
91	20241011	173500	105529188	1697	1697	1697	1697	0
92	20241011	173400	105529188	1697	1697	1697	1697	2875
93	20241011	173300	105529188	1697	1697	1697	1697	0
94	20241011	173200	105529188	1697	1697	1697	1697	0
95	20241011	173100	105529188	1697	1697	1697	1697	0
96	20241011	173000	105529188	1697	1697	1697	1697	0
97	20241011	172900	105529188	1697	1697	1697	1697	0
98	20241011	172800	105529188	1697	1697	1697	1697	0
99	20241011	172700	105529188	1697	1697	1697	1697	0
100	20241011	172600	105529188	1697	1697	1697	1697	0
101	20241011	172500	105529188	1697	1697	1697	1697	0
102	20241011	172400	105529188	1697	1697	1697	1697	0
103	20241011	172300	105529188	1697	1697	1697	1697	0
104	20241011	172200	105529188	1697	1697	1697	1697	0
105	20241011	172100	105529188	1697	1697	1697	1697	0
106	20241011	172000	105529188	1697	1697	1697	1697	0
107	20241011	171900	105529188	1697	1697	1697	1697	0
108	20241011	171800	105529188	1697	1697	1697	1697	0
109	20241011	171700	105529188	1697	1697	1697	1697	0
110	20241011	171600	105529188	1697	1697	1697	1697	0
111	20241011	171500	105529188	1697	1697	1697	1697	0
112	20241011	171400	105529188	1697	1697	1697	1697	0
113	20241011	171300	105529188	1697	1697	1697	1697	0
114	20241011	171200	105529188	1697	1697	1697	1697	0
115	20241011	171100	105529188	1697	1697	1697	1697	0
116	20241011	171000	105529188	1697	1697	1697	1697	0
117	20241011	170900	105529188	1697	1697	1697	1697	0
118	20241011	170800	105529188	1697	1697	1697	1697	0
119	20241011	170700	105529188	1697	1697	1697	1697	0
120	20241011	170600	105529188	1697	1697	1697	1697	0
121	20241011	170500	105529188	1697	1697	1697	1697	0
122	20241011	170400	105529188	1697	1697	1697	1697	2875
123	20241011	170300	105529188	1697	1697	1697	1697	0
124	20241011	170200	105529188	1697	1697	1697	1697	0
125	20241011	170100	105529188	1697	1697	1697	1697	0
126	20241011	170000	105529188	1697	1697	1697	1697	0
127	20241011	165900	105529188	1697	1697	1697	1697	0
128	20241011	165800	105529188	1697	1697	1697	1697	0
129	20241011	165700	105529188	1697	1697	1697	1697	0
130	20241011	165600	105529188	1697	1697	1697	1697	0
131	20241011	165500	105529188	1697	1697	1697	1697	0
132	20241011	165400	105529188	1697	1697	1697	1697	0
133	20241011	165300	105529188	1697	1697	1697	1697	0
134	20241011	165200	105529188	1697	1697	1697	1697	0
135	20241011	165100	105529188	1697	1697	1697	1697	0
136	20241011	165000	105529188	1697	1697	1697	1697	0
137	20241011	164900	105529188	1697	1697	1697	1697	0
138	20241011	164800	105529188	1697	1697	1697	1697	0
139	20241011	164700	105529188	1697	1697	1697	1697	0
140	20241011	164600	105529188	1697	1697	1697	1697	0
141	20241011	164500	105529188	1697	1697	1697	1697	0
142	20241011	164400	105529188	1697	1697	1697	1697	0
143	20241011	164300	105529188	1697	1697	1697	1697	0
144	20241011	164200	105529188	1697	1697	1697	1697	0
145	20241011	164100	105529188	1697	1697	1697	1697	0
146	20241011	164000	105529188	1697	1697	1697	1697	0
147	20241011	163900	105529188	1697	1697	1697	1697	0
148	20241011	163800	105529188	1697	1697	1697	1697	0
149	20241011	163700	105529188	1697	1697	1697	1697	0
150	20241011	163600	105529188	1697	1697	1697	1697	0
151	20241011	163500	105529188	1697	1697	1697	1697	0
152	20241011	163400	105529188	1697	1697	1697	1697	2875
153	20241011	163300	105529188	1697	1697	1697	1697	0
154	20241011	163200	105529188	1697	1697	1697	1697	0
155	20241011	163100	105529188	1697	1697	1697	1697	0
156	20241011	163000	105529188	1697	1697	1697	1697	0
157	20241011	162900	105529188	1697	1697	1697	1697	0
158	20241011	162800	105529188	1697	1697	1697	1697	0
159	20241011	162700	105529188	1697	1697	1697	1697	0
160	20241011	162600	105529188	1697	1697	1697	1697	0
161	20241011	162500	105529188	1697	1697	1697	1697	0
162	20241011	162400	105529188	1697	1697	1697	1697	0
163	20241011	162300	105529188	1697	1697	1697	1697	0
164	20241011	162200	105529188	1697	1697	1697	1697	0
165	20241011	162100	105529188	1697	1697	1697	1697	0
166	20241011	162000	105529188	1697	1697	1697	1697	0
167	20241011	161900	105529188	1697	1697	1697	1697	0
168	20241011	161800	105529188	1697	1697	1697	1697	0
169	20241011	161700	105529188	1697	1697	1697	1697	0
170	20241011	161600	105529188	1697	1697	1697	1697	0
171	20241011	161500	105529188	1697	1697	1697	1697	0
172	20241011	161400	105529188	1697	1697	1697	1697	0
173	20241011	161300	105529188	1697	1697	1697	1697	0
174	20241011	161200	105529188	1697	1697	1697	1697	0
175	20241011	161100	105529188	1697	1697	1697	1697	0
176	20241011	161000	105529188	1697	1697	1697	1697	0
177	20241011	160900	105529188	1697	1697	1697	1697	0
178	20241011	160800	105529188	1697	1697	1697	1697	0
179	20241011	160700	105529188	1697	1697	1697	1697	0
180	20241011	160600	105529188	1697	1697	1697	1697	0
181	20241011	160500	105529188	1697	1697	1697	1697	0
182	20241011	160400	105529188	1697	1697	1697	1697	2875
183	20241011	160300	105529188	1697	1697	1697	1697	0
184	20241011	160200	105529188	1697	1697	1697	1697	0
185	20241011	160100	105529188	1697	1697	1697	1697	0
186	20241011	160000	105529188	1697	1697	1697	1697	0
187	20241011	155900	105529188	1697	1697	1697	1697	0
188	20241011	155800	105529188	1697	1697	1697	1697	0
189	20241011	155700	105529188	1697	1697	1697	1697	0
190	20241011	155600	105529188	1697	1697	1697	1697	0
191	20241011	155500	105529188	1697	1697	1697	1697	0
192	20241011	155400	105529188	1697	1697	1697	1697	0
193	20241011	155300	105529188	1697	1697	1697	1697	0
194	20241011	155200	105529188	1697	1697	1697	1697	0
195	20241011	155100	105529188	1697	1697	1697	1697	0
196	20241011	155000	105529188	1697	1697	1697	1697	0
197	20241011	154900	105529188	1697	1697	1697	1697	0
198	20241011	154800	105529188	1697	1697	1697	1697	0
199	20241011	154700	105529188	1697	1697	1697	1697	0
200	20241011	154600	105529188	1697	1697	1697	1697	0
201	20241011	154500	105529188	1697	1697	1697	1697	0
202	20241011	154400	105529188	1697	1697	1697	1697	0
203	20241011	154300	105529188	1697	1697	1697	1697	0
204	20241011	154200	105529188	1697	1697	1697	1697	0
205	20241011	154100	105529188	1697	1697	1697	1697	0
206	20241011	154000	105529188	1697	1697	1697	1697	0
207	20241011	153900	105529188	1697	1697	1697	1697	0
208	20241011	153800	105529188	1697	1697	1697	1697	0
209	20241011	153700	105529188	1697	1697	1697	1697	0
210	20241011	153600	105529188	1697	1697	1697	1697	0
211	20241011	153500	105529188	1697	1697	1697	1697	0
212	20241011	153400	105529188	1697	1697	1697	1697	2875
213	20241011	153300	105529188	1697	1697	1697	1697	0
214	20241011	153200	105529188	1697	1697	1697	1697	0
215	20241011	153100	105529188	1697	1697	1697	1697	0
216	20241011	153000	105529188	1697	1697	1697	1697	2875
217	20241011	152900	100650313	1700	1700	1700	1700	0
218	20241011	152800	100650313	1700	1700	1700	1700	0
219	20241011	152700	100650313	1700	1700	1700	1700	0
220	20241011	152600	100650313	1700	1700	1700	1700	0
221	20241011	152500	100650313	1700	1700	1700	1700	0
222	20241011	152400	100650313	1700	1700	1700	1700	0
223	20241011	152300	100650313	1700	1700	1700	1700	0
224	20241011	152200	100650313	1700	1700	1700	1700	0
225	20241011	152100	100650313	1700	1700	1700	1700	0
226	20241011	152000	100650313	1700	1700	1700	1700	0
227	20241011	151900	100650313	1700	1700	1700	1700	0
228	20241011	151800	100650313	1700	1700	1700	1700	0
229	20241011	151700	100650313	1700	1700	1700	1700	3
230	20241011	151600	100645213	1701	1701	1701	1701	0
231	20241011	151500	100645213	1701	1700	1701	1700	51
232	20241011	151400	100558512	1700	1700	1700	1700	49
233	20241011	151300	100475212	1700	1700	1700	1700	150
234	20241011	151200	100220212	1700	1700	1700	1700	0
235	20241011	151100	100220212	1700	1700	1701	1700	51
236	20241011	151000	100133511	1700	1697	1700	1697	11
237	20241011	150900	100114841	1701	1699	1701	1699	600
238	20241011	150800	99094782	1699	1699	1699	1699	0
239	20241011	150700	99094782	1699	1699	1699	1699	0
240	20241011	150600	99094782	1699	1699	1699	1699	0
241	20241011	150500	99094782	1699	1699	1699	1699	2
242	20241011	150400	99091384	1699	1699	1699	1699	3
243	20241011	150300	99086287	1696	1698	1698	1696	1000
244	20241011	150200	97389668	1698	1698	1698	1698	119
245	20241011	150100	97187606	1699	1699	1699	1699	0
246	20241011	150000	97187606	1699	1699	1699	1699	0
247	20241011	145900	97187606	1699	1699	1699	1699	0
248	20241011	145800	97187606	1699	1700	1700	1699	686
249	20241011	145700	96021672	1699	1699	1699	1699	0
250	20241011	145600	96021672	1699	1699	1699	1699	29
251	20241011	145500	95972401	1699	1700	1700	1699	2
252	20241011	145400	95969002	1698	1698	1698	1698	12
253	20241011	145300	95948626	1700	1700	1700	1700	0
254	20241011	145200	95948626	1700	1700	1700	1700	0
255	20241011	145100	95948626	1700	1700	1700	1700	0
256	20241011	145000	95948626	1700	1700	1700	1700	1
257	20241011	144900	95946926	1697	1697	1697	1697	0
258	20241011	144800	95946926	1697	1699	1699	1697	5
259	20241011	144700	95938438	1700	1700	1700	1700	0
260	20241011	144600	95938438	1700	1700	1700	1700	0
261	20241011	144500	95938438	1700	1700	1700	1700	0
262	20241011	144400	95938438	1700	1700	1700	1700	0
263	20241011	144300	95938438	1700	1700	1700	1700	0
264	20241011	144200	95938438	1700	1700	1700	1700	0
265	20241011	144100	95938438	1700	1697	1700	1697	777
266	20241011	144000	94619866	1696	1696	1696	1696	116
267	20241011	143900	94423130	1697	1696	1697	1696	1486
268	20241011	143800	91902872	1697	1697	1697	1697	0
269	20241011	143700	91902872	1697	1697	1697	1697	0
270	20241011	143600	91902872	1697	1697	1697	1697	669
271	20241011	143500	90767579	1697	1698	1698	1697	126
272	20241011	143400	90553756	1697	1698	1698	1697	520
273	20241011	143300	89671315	1697	1697	1697	1697	0
274	20241011	143200	89671315	1697	1697	1697	1697	0
275	20241011	143100	89671315	1697	1697	1697	1697	0
276	20241011	143000	89671315	1697	1698	1698	1697	150
277	20241011	142900	89416764	1698	1698	1698	1698	446
278	20241011	142800	88659456	1698	1698	1698	1698	112
279	20241011	142700	88469280	1701	1701	1701	1701	0
280	20241011	142600	88469280	1701	1701	1701	1701	0
281	20241011	142500	88469280	1701	1700	1701	1700	2
282	20241011	142400	88465879	1698	1698	1698	1698	5000
283	20241011	142300	79975879	1698	1698	1698	1698	0
284	20241011	142200	79975879	1698	1698	1698	1698	0
285	20241011	142100	79975879	1698	1698	1698	1698	0
286	20241011	142000	79975879	1698	1699	1699	1698	4
287	20241011	141900	79969086	1701	1701	1701	1701	0
288	20241011	141800	79969086	1701	1700	1701	1698	525
289	20241011	141700	79077631	1698	1699	1699	1698	10
290	20241011	141600	79060650	1700	1699	1700	1699	2
291	20241011	141500	79057251	1698	1698	1698	1698	2084
292	20241011	141400	75518619	1698	1699	1699	1698	3000
293	20241011	141300	70424410	1698	1698	1698	1698	0
294	20241011	141200	70424410	1698	1698	1698	1698	0
295	20241011	141100	70424410	1698	1698	1698	1698	124
296	20241011	141000	70213858	1698	1698	1698	1698	0
297	20241011	140900	70213858	1698	1701	1701	1698	501
298	20241011	140800	69363157	1701	1701	1701	1701	0
299	20241011	140700	69363157	1701	1701	1701	1701	0
300	20241011	140600	69363157	1701	1701	1701	1701	0
301	20241011	140500	69363157	1701	1700	1701	1700	2
302	20241011	140400	69359756	1700	1700	1700	1700	0
303	20241011	140300	69359756	1700	1700	1700	1700	1
304	20241011	140200	69358056	1698	1699	1699	1698	846
305	20241011	140100	67920828	1700	1700	1700	1700	2725
306	20241011	140000	63288328	1701	1701	1701	1701	0
307	20241011	135900	63288328	1701	1701	1701	1701	0
308	20241011	135800	63288328	1701	1701	1701	1701	0
309	20241011	135700	63288328	1701	1701	1701	1701	0
310	20241011	135600	63288328	1701	1701	1701	1701	500
311	20241011	135500	62437828	1701	1701	1701	1701	0
312	20241011	135400	62437828	1701	1701	1701	1701	0
313	20241011	135300	62437828	1701	1701	1701	1701	0
314	20241011	135200	62437828	1701	1701	1701	1701	0
315	20241011	135100	62437828	1701	1701	1701	1701	0
316	20241011	135000	62437828	1701	1701	1701	1701	1
317	20241011	134900	62436127	1701	1701	1701	1701	1
318	20241011	134800	62434426	1702	1702	1702	1702	0
319	20241011	134700	62434426	1702	1702	1702	1702	2
320	20241011	134600	62431022	1702	1702	1702	1702	0
321	20241011	134500	62431022	1702	1702	1702	1702	15
322	20241011	134400	62405492	1702	1702	1702	1702	0
323	20241011	134300	62405492	1702	1702	1702	1702	3
324	20241011	134200	62400386	1700	1700	1700	1700	0
325	20241011	134100	62400386	1700	1700	1700	1700	0
326	20241011	134000	62400386	1700	1700	1700	1700	0
327	20241011	133900	62400386	1700	1700	1700	1700	0
328	20241011	133800	62400386	1700	1700	1700	1700	0
329	20241011	133700	62400386	1700	1700	1700	1700	120
330	20241011	133600	62196386	1700	1700	1700	1700	0
331	20241011	133500	62196386	1700	1700	1700	1700	0
332	20241011	133400	62196386	1700	1700	1700	1700	70
333	20241011	133300	62077386	1702	1702	1702	1702	1
334	20241011	133200	62075684	1700	1701	1701	1700	39
335	20241011	133100	62009372	1702	1702	1702	1702	0
336	20241011	133000	62009372	1702	1702	1702	1702	0
337	20241011	132900	62009372	1702	1702	1702	1702	0
338	20241011	132800	62009372	1702	1703	1703	1702	162
339	20241011	132700	61733647	1703	1703	1703	1703	100
340	20241011	132600	61563347	1703	1703	1703	1703	0
341	20241011	132500	61563347	1703	1703	1703	1703	0
342	20241011	132400	61563347	1703	1702	1703	1702	51
343	20241011	132300	61476544	1703	1703	1703	1703	0
344	20241011	132200	61476544	1703	1703	1703	1703	1
345	20241011	132100	61474841	1703	1702	1703	1702	51
346	20241011	132000	61388038	1702	1702	1702	1702	0
347	20241011	131900	61388038	1702	1703	1703	1702	13
348	20241011	131800	61365900	1703	1703	1703	1703	0
349	20241011	131700	61365900	1703	1703	1703	1703	0
350	20241011	131600	61365900	1703	1702	1703	1702	1740
351	20241011	131500	58404419	1702	1702	1702	1702	0
352	20241011	131400	58404419	1702	1702	1702	1701	744
353	20241011	131300	57138252	1702	1702	1702	1702	80
354	20241011	131200	57002092	1702	1702	1702	1702	0
355	20241011	131100	57002092	1702	1702	1702	1702	0
356	20241011	131000	57002092	1702	1702	1702	1702	100
357	20241011	130900	56831892	1702	1702	1702	1702	0
358	20241011	130800	56831892	1702	1702	1702	1702	0
359	20241011	130700	56831892	1702	1702	1702	1702	0
360	20241011	130600	56831892	1702	1702	1702	1702	0
361	20241011	130500	56831892	1702	1702	1702	1702	277
362	20241011	130400	56360438	1701	1701	1701	1701	0
363	20241011	130300	56360438	1701	1701	1701	1701	0
364	20241011	130200	56360438	1701	1701	1701	1701	0
365	20241011	130100	56360438	1701	1701	1701	1701	0
366	20241011	130000	56360438	1701	1701	1701	1701	0
367	20241011	125900	56360438	1701	1701	1701	1701	0
368	20241011	125800	56360438	1701	1701	1701	1701	0
369	20241011	125700	56360438	1701	1701	1701	1701	0
370	20241011	125600	56360438	1701	1701	1701	1701	30
371	20241011	125500	56309408	1701	1701	1701	1701	0
372	20241011	125400	56309408	1701	1701	1701	1701	0
373	20241011	125300	56309408	1701	1701	1701	1701	0
374	20241011	125200	56309408	1701	1701	1701	1701	1
375	20241011	125100	56307707	1701	1701	1701	1701	119
376	20241011	125000	56105288	1702	1702	1702	1702	15
377	20241011	124900	56079758	1702	1702	1702	1702	0
378	20241011	124800	56079758	1702	1702	1702	1702	0
379	20241011	124700	56079758	1702	1702	1702	1702	0
380	20241011	124600	56079758	1702	1703	1703	1702	509
381	20241011	124500	55213173	1704	1704	1704	1704	200
382	20241011	124400	54872373	1704	1704	1704	1704	200
383	20241011	124300	54531573	1705	1705	1705	1705	0
384	20241011	124200	54531573	1705	1705	1705	1705	30
385	20241011	124100	54480423	1705	1705	1705	1705	0
386	20241011	124000	54480423	1705	1705	1705	1705	0
387	20241011	123900	54480423	1705	1705	1705	1705	0
388	20241011	123800	54480423	1705	1703	1705	1703	31
389	20241011	123700	54427628	1705	1705	1705	1705	0
390	20241011	123600	54427628	1705	1705	1705	1705	0
391	20241011	123500	54427628	1705	1703	1705	1703	409
392	20241011	123400	53730862	1702	1702	1702	1702	0
393	20241011	123300	53730862	1702	1702	1702	1702	0
394	20241011	123200	53730862	1702	1702	1702	1702	0
395	20241011	123100	53730862	1702	1702	1702	1702	1
396	20241011	123000	53729160	1702	1702	1702	1702	0
397	20241011	122900	53729160	1702	1702	1702	1702	0
398	20241011	122800	53729160	1702	1702	1702	1702	0
399	20241011	122700	53729160	1702	1702	1702	1702	0
400	20241011	122600	53729160	1702	1702	1702	1702	0
401	20241011	122500	53729160	1702	1702	1702	1702	0
402	20241011	122400	53729160	1702	1702	1702	1702	0
403	20241011	122300	53729160	1702	1702	1702	1702	0
404	20241011	122200	53729160	1702	1702	1702	1702	0
405	20241011	122100	53729160	1702	1702	1702	1702	496
406	20241011	122000	52884968	1702	1702	1702	1702	0
407	20241011	121900	52884968	1702	1702	1702	1702	0
408	20241011	121800	52884968	1702	1702	1702	1702	0
409	20241011	121700	52884968	1702	1702	1702	1702	0
410	20241011	121600	52884968	1702	1702	1702	1702	0
411	20241011	121500	52884968	1702	1702	1702	1702	0
412	20241011	121400	52884968	1702	1702	1702	1702	0
413	20241011	121300	52884968	1702	1702	1702	1702	0
414	20241011	121200	52884968	1702	1702	1702	1702	8
415	20241011	121100	52871352	1702	1702	1702	1702	0
416	20241011	121000	52871352	1702	1702	1702	1702	50
417	20241011	120900	52786252	1702	1702	1702	1702	0
418	20241011	120800	52786252	1702	1702	1702	1702	0
419	20241011	120700	52786252	1702	1702	1702	1702	0
420	20241011	120600	52786252	1702	1702	1702	1702	1
421	20241011	120500	52784550	1698	1698	1698	1698	0
422	20241011	120400	52784550	1698	1702	1702	1698	121
423	20241011	120300	52579088	1698	1698	1698	1698	50
424	20241011	120200	52494188	1702	1702	1702	1702	0
425	20241011	120100	52494188	1702	1702	1702	1702	1
426	20241011	120000	52492486	1699	1699	1699	1699	4
427	20241011	115900	52485690	1699	1699	1699	1699	60
428	20241011	115800	52383750	1702	1702	1702	1702	0
429	20241011	115700	52383750	1702	1702	1702	1702	0
430	20241011	115600	52383750	1702	1702	1702	1702	0
431	20241011	115500	52383750	1702	1702	1702	1702	0
432	20241011	115400	52383750	1702	1702	1702	1702	1
433	20241011	115300	52382048	1702	1702	1702	1702	0
434	20241011	115200	52382048	1702	1702	1702	1702	0
435	20241011	115100	52382048	1702	1702	1702	1702	0
436	20241011	115000	52382048	1702	1702	1702	1702	0
437	20241011	114900	52382048	1702	1702	1702	1702	0
438	20241011	114800	52382048	1702	1702	1702	1702	1
439	20241011	114700	52380346	1699	1699	1699	1699	80
440	20241011	114600	52244426	1702	1702	1702	1702	0
441	20241011	114500	52244426	1702	1702	1702	1702	0
442	20241011	114400	52244426	1702	1702	1702	1702	0
443	20241011	114300	52244426	1702	1702	1702	1702	0
444	20241011	114200	52244426	1702	1699	1702	1699	41
445	20241011	114100	52174764	1702	1702	1702	1702	0
446	20241011	114000	52174764	1702	1702	1702	1702	13
447	20241011	113900	52152638	1702	1702	1702	1702	10
448	20241011	113800	52135618	1702	1702	1702	1702	0
449	20241011	113700	52135618	1702	1702	1702	1702	0
450	20241011	113600	52135618	1702	1702	1702	1702	100
451	20241011	113500	51965418	1702	1702	1702	1702	0
452	20241011	113400	51965418	1702	1702	1702	1702	0
453	20241011	113300	51965418	1702	1702	1702	1702	0
454	20241011	113200	51965418	1702	1702	1702	1702	0
455	20241011	113100	51965418	1702	1702	1702	1702	0
456	20241011	113000	51965418	1702	1702	1702	1702	1
457	20241011	112900	51963716	1703	1703	1703	1703	0
458	20241011	112800	51963716	1703	1703	1703	1703	0
459	20241011	112700	51963716	1703	1703	1703	1703	0
460	20241011	112600	51963716	1703	1703	1703	1703	0
461	20241011	112500	51963716	1703	1703	1703	1703	0
462	20241011	112400	51963716	1703	1703	1703	1703	0
463	20241011	112300	51963716	1703	1703	1703	1703	0
464	20241011	112200	51963716	1703	1697	1703	1697	116
465	20241011	112100	51766858	1703	1703	1703	1703	0
466	20241011	112000	51766858	1703	1703	1703	1703	0
467	20241011	111900	51766858	1703	1703	1703	1703	7
468	20241011	111800	51754937	1703	1703	1703	1703	1
469	20241011	111700	51753234	1696	1696	1696	1696	0
470	20241011	111600	51753234	1696	1696	1696	1696	0
471	20241011	111500	51753234	1696	1696	1696	1696	0
472	20241011	111400	51753234	1696	1696	1696	1696	107
473	20241011	111300	51571762	1696	1696	1696	1696	125
474	20241011	111200	51359762	1703	1703	1703	1703	0
475	20241011	111100	51359762	1703	1699	1703	1696	3526
476	20241011	111000	45375493	1707	1707	1707	1707	1
477	20241011	110900	45373786	1700	1700	1700	1700	0
478	20241011	110800	45373786	1700	1701	1701	1700	48
479	20241011	110700	45292164	1707	1707	1707	1707	600
480	20241011	110600	44267964	1701	1703	1703	1701	1000
481	20241011	110500	42566808	1707	1707	1707	1707	0
482	20241011	110400	42566808	1707	1707	1707	1707	0
483	20241011	110300	42566808	1707	1707	1707	1707	0
484	20241011	110200	42566808	1707	1707	1707	1707	1
485	20241011	110100	42565101	1703	1703	1703	1703	0
486	20241011	110000	42565101	1703	1703	1703	1703	0
487	20241011	105900	42565101	1703	1703	1703	1703	0
488	20241011	105800	42565101	1703	1703	1703	1703	0
489	20241011	105700	42565101	1703	1707	1707	1703	114
490	20241011	105600	42370947	1708	1708	1708	1708	0
491	20241011	105500	42370947	1708	1708	1708	1708	0
492	20241011	105400	42370947	1708	1708	1708	1708	0
493	20241011	105300	42370947	1708	1708	1708	1708	0
494	20241011	105200	42370947	1708	1708	1708	1708	0
495	20241011	105100	42370947	1708	1708	1708	1708	0
496	20241011	105000	42370947	1708	1708	1708	1708	0
497	20241011	104900	42370947	1708	1708	1708	1708	0
498	20241011	104800	42370947	1708	1708	1708	1708	0
499	20241011	104700	42370947	1708	1708	1708	1708	0
500	20241011	104600	42370947	1708	1708	1708	1708	0
501	20241011	104500	42370947	1708	1708	1708	1708	0
502	20241011	104400	42370947	1708	1708	1708	1708	0
503	20241011	104300	42370947	1708	1708	1708	1708	1
504	20241011	104200	42369239	1703	1703	1703	1703	0
505	20241011	104100	42369239	1703	1703	1703	1703	0
506	20241011	104000	42369239	1703	1705	1705	1703	121
507	20241011	103900	42163170	1707	1707	1707	1707	0
508	20241011	103800	42163170	1707	1707	1707	1707	0
509	20241011	103700	42163170	1707	1707	1707	1707	200
510	20241011	103600	41821770	1707	1707	1707	1707	0
511	20241011	103500	41821770	1707	1707	1707	1707	0
512	20241011	103400	41821770	1707	1703	1707	1703	6
513	20241011	103300	41811548	1703	1706	1706	1703	3000
514	20241011	103200	36698690	1707	1707	1707	1707	2
515	20241011	103100	36695276	1707	1707	1707	1707	114
516	20241011	103000	36500678	1707	1707	1707	1706	22
517	20241011	102900	36463144	1705	1705	1705	1705	1
518	20241011	102800	36461439	1707	1707	1707	1707	0
519	20241011	102700	36461439	1707	1707	1707	1707	0
520	20241011	102600	36461439	1707	1707	1707	1707	1
521	20241011	102500	36459732	1705	1705	1705	1705	60
522	20241011	102400	36357432	1707	1707	1707	1707	0
523	20241011	102300	36357432	1707	1707	1707	1707	1
524	20241011	102200	36355725	1709	1709	1709	1709	0
525	20241011	102100	36355725	1709	1709	1709	1709	0
526	20241011	102000	36355725	1709	1709	1709	1709	0
527	20241011	101900	36355725	1709	1709	1709	1709	0
528	20241011	101800	36355725	1709	1709	1709	1709	1
529	20241011	101700	36354016	1705	1705	1705	1705	769
530	20241011	101600	35042871	1705	1705	1705	1705	1
531	20241011	101500	35041166	1706	1706	1706	1706	0
532	20241011	101400	35041166	1706	1706	1706	1706	228
533	20241011	101300	34652198	1706	1706	1706	1706	772
534	20241011	101200	33335166	1706	1706	1706	1706	0
535	20241011	101100	33335166	1706	1706	1706	1706	2
536	20241011	101000	33331754	1706	1706	1706	1706	1
537	20241011	100900	33330048	1704	1706	1706	1704	426
538	20241011	100800	32604134	1706	1706	1706	1706	0
539	20241011	100700	32604134	1706	1706	1706	1706	10
540	20241011	100600	32587074	1706	1706	1706	1706	0
541	20241011	100500	32587074	1706	1706	1706	1706	0
542	20241011	100400	32587074	1706	1706	1706	1706	0
543	20241011	100300	32587074	1706	1706	1706	1706	4
544	20241011	100200	32580250	1704	1706	1706	1704	661
545	20241011	100100	31453554	1708	1708	1708	1708	10
546	20241011	100000	31436474	1709	1709	1709	1709	0
547	20241011	095900	31436474	1709	1709	1709	1708	8
548	20241011	095800	31422803	1709	1709	1709	1709	0
549	20241011	095700	31422803	1709	1709	1709	1709	0
550	20241011	095600	31422803	1709	1709	1709	1709	0
551	20241011	095500	31422803	1709	1709	1709	1709	0
552	20241011	095400	31422803	1709	1709	1709	1709	17
553	20241011	095300	31393750	1711	1709	1711	1709	191
554	20241011	095200	31067329	1711	1709	1711	1709	101
555	20241011	095100	30894718	1711	1709	1711	1709	2640
556	20241011	095000	26380141	1709	1707	1709	1707	525
557	20241011	094900	25483389	1704	1704	1704	1704	0
558	20241011	094800	25483389	1704	1704	1704	1704	11
559	20241011	094700	25464645	1704	1704	1704	1704	1
560	20241011	094600	25462941	1708	1707	1708	1707	500
561	20241011	094500	24608961	1708	1708	1708	1708	0
562	20241011	094400	24608961	1708	1708	1708	1708	0
563	20241011	094300	24608961	1708	1708	1708	1708	0
564	20241011	094200	24608961	1708	1702	1708	1702	51
565	20241011	094100	24522153	1708	1708	1708	1708	0
566	20241011	094000	24522153	1708	1703	1708	1703	3658
567	20241011	093900	18284116	1703	1703	1703	1703	0
568	20241011	093800	18284116	1703	1703	1703	1703	0
569	20241011	093700	18284116	1703	1705	1705	1703	1403
570	20241011	093600	15892807	1705	1705	1705	1705	363
571	20241011	093500	15273892	1704	1704	1704	1704	50
572	20241011	093400	15188692	1706	1706	1706	1706	2
573	20241011	093300	15185280	1706	1705	1706	1705	79
574	20241011	093200	15050578	1705	1703	1705	1703	954
575	20241011	093100	13425314	1703	1702	1703	1702	17
576	20241011	093000	13396369	1703	1703	1703	1703	87
577	20241011	092900	13248208	1705	1705	1705	1705	0
578	20241011	092800	13248208	1705	1705	1705	1705	22
579	20241011	092700	13210698	1705	1703	1705	1703	440
580	20241011	092600	12461376	1703	1702	1703	1702	56
581	20241011	092500	12366029	1702	1701	1702	1701	108
582	20241011	092400	12182256	1701	1701	1702	1701	795
583	20241011	092300	10829207	1695	1695	1695	1695	90
584	20241011	092200	10676657	1700	1695	1700	1695	1250
585	20241011	092100	8552657	1701	1698	1701	1695	1642
586	20241011	092000	5761797	1698	1695	1698	1695	207
587	20241011	091900	5410929	1695	1695	1695	1695	0
588	20241011	091800	5410929	1695	1695	1695	1695	12
589	20241011	091700	5390589	1695	1695	1695	1695	0
590	20241011	091600	5390589	1695	1695	1695	1695	3
591	20241011	091500	5385504	1695	1695	1695	1695	16
592	20241011	091400	5358384	1687	1692	1692	1687	1700
593	20241011	091300	2484858	1698	1698	1698	1698	0
594	20241011	091200	2484858	1698	1698	1698	1698	147
595	20241011	091100	2235252	1698	1698	1698	1698	0
596	20241011	091000	2235252	1698	1698	1698	1698	0
597	20241011	090900	2235252	1698	1698	1698	1698	1
598	20241011	090800	2233554	1697	1697	1697	1697	0
599	20241011	090700	2233554	1697	1697	1697	1697	1
600	20241011	090600	2231857	1698	1698	1698	1698	0
601	20241011	090500	2231857	1698	1698	1698	1698	0
602	20241011	090400	2231857	1698	1698	1698	1698	0
603	20241011	090300	2231857	1698	1698	1698	1698	0
604	20241011	090200	2231857	1698	1698	1698	1698	2
605	20241011	090100	2228461	1694	1698	1698	1694	333
606	20241011	090000	1664355	1694	1685	1694	1685	987