KissMeData/069920/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	195000	171450760	1519	1519	1519	1519	6641
3	20241011	194900	171450760	1519	1519	1519	1519	0
4	20241011	194800	171450760	1519	1519	1519	1519	0
5	20241011	194700	171450760	1519	1519	1519	1519	0
6	20241011	194600	171450760	1519	1519	1519	1519	0
7	20241011	194500	171450760	1519	1519	1519	1519	0
8	20241011	194400	171450760	1519	1519	1519	1519	0
9	20241011	194300	171450760	1519	1519	1519	1519	0
10	20241011	194200	171450760	1519	1519	1519	1519	0
11	20241011	194100	171450760	1519	1519	1519	1519	0
12	20241011	194000	171450760	1519	1519	1519	1519	0
13	20241011	193900	171450760	1519	1519	1519	1519	0
14	20241011	193800	171450760	1519	1519	1519	1519	0
15	20241011	193700	171450760	1519	1519	1519	1519	0
16	20241011	193600	171450760	1519	1519	1519	1519	0
17	20241011	193500	171450760	1519	1519	1519	1519	0
18	20241011	193400	171450760	1519	1519	1519	1519	0
19	20241011	193300	171450760	1519	1519	1519	1519	0
20	20241011	193200	171450760	1519	1519	1519	1519	0
21	20241011	193100	171450760	1519	1519	1519	1519	0
22	20241011	193000	171450760	1519	1519	1519	1519	0
23	20241011	192900	171450760	1519	1519	1519	1519	0
24	20241011	192800	171450760	1519	1519	1519	1519	0
25	20241011	192700	171450760	1519	1519	1519	1519	0
26	20241011	192600	171450760	1519	1519	1519	1519	0
27	20241011	192500	171450760	1519	1519	1519	1519	0
28	20241011	192400	171450760	1519	1519	1519	1519	0
29	20241011	192300	171450760	1519	1519	1519	1519	0
30	20241011	192200	171450760	1519	1519	1519	1519	0
31	20241011	192100	171450760	1519	1519	1519	1519	0
32	20241011	192000	171450760	1519	1519	1519	1519	6641
33	20241011	191900	171450760	1519	1519	1519	1519	0
34	20241011	191800	171450760	1519	1519	1519	1519	0
35	20241011	191700	171450760	1519	1519	1519	1519	0
36	20241011	191600	171450760	1519	1519	1519	1519	0
37	20241011	191500	171450760	1519	1519	1519	1519	0
38	20241011	191400	171450760	1519	1519	1519	1519	0
39	20241011	191300	171450760	1519	1519	1519	1519	0
40	20241011	191200	171450760	1519	1519	1519	1519	0
41	20241011	191100	171450760	1519	1519	1519	1519	0
42	20241011	191000	171450760	1519	1519	1519	1519	0
43	20241011	190900	171450760	1519	1519	1519	1519	0
44	20241011	190800	171450760	1519	1519	1519	1519	0
45	20241011	190700	171450760	1519	1519	1519	1519	0
46	20241011	190600	171450760	1519	1519	1519	1519	0
47	20241011	190500	171450760	1519	1519	1519	1519	0
48	20241011	190400	171450760	1519	1519	1519	1519	0
49	20241011	190300	171450760	1519	1519	1519	1519	0
50	20241011	190200	171450760	1519	1519	1519	1519	0
51	20241011	190100	171450760	1519	1519	1519	1519	0
52	20241011	190000	171450760	1519	1519	1519	1519	0
53	20241011	185900	171450760	1519	1519	1519	1519	0
54	20241011	185800	171450760	1519	1519	1519	1519	0
55	20241011	185700	171450760	1519	1519	1519	1519	0
56	20241011	185600	171450760	1519	1519	1519	1519	0
57	20241011	185500	171450760	1519	1519	1519	1519	0
58	20241011	185400	171450760	1519	1519	1519	1519	0
59	20241011	185300	171450760	1519	1519	1519	1519	0
60	20241011	185200	171450760	1519	1519	1519	1519	0
61	20241011	185100	171450760	1519	1519	1519	1519	0
62	20241011	185000	171450760	1519	1519	1519	1519	6641
63	20241011	184900	171450760	1519	1519	1519	1519	0
64	20241011	184800	171450760	1519	1519	1519	1519	0
65	20241011	184700	171450760	1519	1519	1519	1519	0
66	20241011	184600	171450760	1519	1519	1519	1519	0
67	20241011	184500	171450760	1519	1519	1519	1519	0
68	20241011	184400	171450760	1519	1519	1519	1519	0
69	20241011	184300	171450760	1519	1519	1519	1519	0
70	20241011	184200	171450760	1519	1519	1519	1519	0
71	20241011	184100	171450760	1519	1519	1519	1519	0
72	20241011	184000	171450760	1519	1519	1519	1519	0
73	20241011	183900	171450760	1519	1519	1519	1519	0
74	20241011	183800	171450760	1519	1519	1519	1519	0
75	20241011	183700	171450760	1519	1519	1519	1519	0
76	20241011	183600	171450760	1519	1519	1519	1519	0
77	20241011	183500	171450760	1519	1519	1519	1519	0
78	20241011	183400	171450760	1519	1519	1519	1519	0
79	20241011	183300	171450760	1519	1519	1519	1519	0
80	20241011	183200	171450760	1519	1519	1519	1519	0
81	20241011	183100	171450760	1519	1519	1519	1519	0
82	20241011	183000	171450760	1519	1519	1519	1519	0
83	20241011	182900	171450760	1519	1519	1519	1519	0
84	20241011	182800	171450760	1519	1519	1519	1519	0
85	20241011	182700	171450760	1519	1519	1519	1519	0
86	20241011	182600	171450760	1519	1519	1519	1519	0
87	20241011	182500	171450760	1519	1519	1519	1519	0
88	20241011	182400	171450760	1519	1519	1519	1519	0
89	20241011	182300	171450760	1519	1519	1519	1519	0
90	20241011	182200	171450760	1519	1519	1519	1519	0
91	20241011	182100	171450760	1519	1519	1519	1519	0
92	20241011	182000	171450760	1519	1519	1519	1519	6641
93	20241011	181900	171450760	1519	1519	1519	1519	0
94	20241011	181800	171450760	1519	1519	1519	1519	0
95	20241011	181700	171450760	1519	1519	1519	1519	0
96	20241011	181600	171450760	1519	1519	1519	1519	0
97	20241011	181500	171450760	1519	1519	1519	1519	0
98	20241011	181400	171450760	1519	1519	1519	1519	0
99	20241011	181300	171450760	1519	1519	1519	1519	0
100	20241011	181200	171450760	1519	1519	1519	1519	0
101	20241011	181100	171450760	1519	1519	1519	1519	0
102	20241011	181000	171450760	1519	1519	1519	1519	0
103	20241011	180900	171450760	1519	1519	1519	1519	0
104	20241011	180800	171450760	1519	1519	1519	1519	0
105	20241011	180700	171450760	1519	1519	1519	1519	0
106	20241011	180600	171450760	1519	1519	1519	1519	0
107	20241011	180500	171450760	1519	1519	1519	1519	0
108	20241011	180400	171450760	1519	1519	1519	1519	0
109	20241011	180300	171450760	1519	1519	1519	1519	0
110	20241011	180200	171450760	1519	1519	1519	1519	0
111	20241011	180100	171450760	1519	1519	1519	1519	0
112	20241011	180000	171450760	1519	1519	1519	1519	0
113	20241011	175900	171450760	1519	1519	1519	1519	0
114	20241011	175800	171450760	1519	1519	1519	1519	0
115	20241011	175700	171450760	1519	1519	1519	1519	0
116	20241011	175600	171450760	1519	1519	1519	1519	0
117	20241011	175500	171450760	1519	1519	1519	1519	0
118	20241011	175400	171450760	1519	1519	1519	1519	0
119	20241011	175300	171450760	1519	1519	1519	1519	0
120	20241011	175200	171450760	1519	1519	1519	1519	0
121	20241011	175100	171450760	1519	1519	1519	1519	0
122	20241011	175000	171450760	1519	1519	1519	1519	6641
123	20241011	174900	171450760	1519	1519	1519	1519	0
124	20241011	174800	171450760	1519	1519	1519	1519	0
125	20241011	174700	171450760	1519	1519	1519	1519	0
126	20241011	174600	171450760	1519	1519	1519	1519	0
127	20241011	174500	171450760	1519	1519	1519	1519	0
128	20241011	174400	171450760	1519	1519	1519	1519	0
129	20241011	174300	171450760	1519	1519	1519	1519	0
130	20241011	174200	171450760	1519	1519	1519	1519	0
131	20241011	174100	171450760	1519	1519	1519	1519	0
132	20241011	174000	171450760	1519	1519	1519	1519	0
133	20241011	173900	171450760	1519	1519	1519	1519	0
134	20241011	173800	171450760	1519	1519	1519	1519	0
135	20241011	173700	171450760	1519	1519	1519	1519	0
136	20241011	173600	171450760	1519	1519	1519	1519	0
137	20241011	173500	171450760	1519	1519	1519	1519	0
138	20241011	173400	171450760	1519	1519	1519	1519	0
139	20241011	173300	171450760	1519	1519	1519	1519	0
140	20241011	173200	171450760	1519	1519	1519	1519	0
141	20241011	173100	171450760	1519	1519	1519	1519	0
142	20241011	173000	171450760	1519	1519	1519	1519	0
143	20241011	172900	171450760	1519	1519	1519	1519	0
144	20241011	172800	171450760	1519	1519	1519	1519	0
145	20241011	172700	171450760	1519	1519	1519	1519	0
146	20241011	172600	171450760	1519	1519	1519	1519	0
147	20241011	172500	171450760	1519	1519	1519	1519	0
148	20241011	172400	171450760	1519	1519	1519	1519	0
149	20241011	172300	171450760	1519	1519	1519	1519	0
150	20241011	172200	171450760	1519	1519	1519	1519	0
151	20241011	172100	171450760	1519	1519	1519	1519	0
152	20241011	172000	171450760	1519	1519	1519	1519	6641
153	20241011	171900	171450760	1519	1519	1519	1519	0
154	20241011	171800	171450760	1519	1519	1519	1519	0
155	20241011	171700	171450760	1519	1519	1519	1519	0
156	20241011	171600	171450760	1519	1519	1519	1519	0
157	20241011	171500	171450760	1519	1519	1519	1519	0
158	20241011	171400	171450760	1519	1519	1519	1519	0
159	20241011	171300	171450760	1519	1519	1519	1519	0
160	20241011	171200	171450760	1519	1519	1519	1519	0
161	20241011	171100	171450760	1519	1519	1519	1519	0
162	20241011	171000	171450760	1519	1519	1519	1519	0
163	20241011	170900	171450760	1519	1519	1519	1519	0
164	20241011	170800	171450760	1519	1519	1519	1519	0
165	20241011	170700	171450760	1519	1519	1519	1519	0
166	20241011	170600	171450760	1519	1519	1519	1519	0
167	20241011	170500	171450760	1519	1519	1519	1519	0
168	20241011	170400	171450760	1519	1519	1519	1519	0
169	20241011	170300	171450760	1519	1519	1519	1519	0
170	20241011	170200	171450760	1519	1519	1519	1519	0
171	20241011	170100	171450760	1519	1519	1519	1519	0
172	20241011	170000	171450760	1519	1519	1519	1519	0
173	20241011	165900	171450760	1519	1519	1519	1519	0
174	20241011	165800	171450760	1519	1519	1519	1519	0
175	20241011	165700	171450760	1519	1519	1519	1519	0
176	20241011	165600	171450760	1519	1519	1519	1519	0
177	20241011	165500	171450760	1519	1519	1519	1519	0
178	20241011	165400	171450760	1519	1519	1519	1519	0
179	20241011	165300	171450760	1519	1519	1519	1519	0
180	20241011	165200	171450760	1519	1519	1519	1519	0
181	20241011	165100	171450760	1519	1519	1519	1519	0
182	20241011	165000	171450760	1519	1519	1519	1519	6641
183	20241011	164900	171450760	1519	1519	1519	1519	0
184	20241011	164800	171450760	1519	1519	1519	1519	0
185	20241011	164700	171450760	1519	1519	1519	1519	0
186	20241011	164600	171450760	1519	1519	1519	1519	0
187	20241011	164500	171450760	1519	1519	1519	1519	0
188	20241011	164400	171450760	1519	1519	1519	1519	0
189	20241011	164300	171450760	1519	1519	1519	1519	0
190	20241011	164200	171450760	1519	1519	1519	1519	0
191	20241011	164100	171450760	1519	1519	1519	1519	0
192	20241011	164000	171450760	1519	1519	1519	1519	0
193	20241011	163900	171450760	1519	1519	1519	1519	0
194	20241011	163800	171450760	1519	1519	1519	1519	0
195	20241011	163700	171450760	1519	1519	1519	1519	0
196	20241011	163600	171450760	1519	1519	1519	1519	0
197	20241011	163500	171450760	1519	1519	1519	1519	0
198	20241011	163400	171450760	1519	1519	1519	1519	0
199	20241011	163300	171450760	1519	1519	1519	1519	0
200	20241011	163200	171450760	1519	1519	1519	1519	0
201	20241011	163100	171450760	1519	1519	1519	1519	0
202	20241011	163000	171450760	1519	1519	1519	1519	0
203	20241011	162900	171450760	1519	1519	1519	1519	0
204	20241011	162800	171450760	1519	1519	1519	1519	0
205	20241011	162700	171450760	1519	1519	1519	1519	0
206	20241011	162600	171450760	1519	1519	1519	1519	0
207	20241011	162500	171450760	1519	1519	1519	1519	0
208	20241011	162400	171450760	1519	1519	1519	1519	0
209	20241011	162300	171450760	1519	1519	1519	1519	0
210	20241011	162200	171450760	1519	1519	1519	1519	0
211	20241011	162100	171450760	1519	1519	1519	1519	0
212	20241011	162000	171450760	1519	1519	1519	1519	6641
213	20241011	161900	171450760	1519	1519	1519	1519	0
214	20241011	161800	171450760	1519	1519	1519	1519	0
215	20241011	161700	171450760	1519	1519	1519	1519	0
216	20241011	161600	171450760	1519	1519	1519	1519	0
217	20241011	161500	171450760	1519	1519	1519	1519	0
218	20241011	161400	171450760	1519	1519	1519	1519	0
219	20241011	161300	171450760	1519	1519	1519	1519	0
220	20241011	161200	171450760	1519	1519	1519	1519	0
221	20241011	161100	171450760	1519	1519	1519	1519	0
222	20241011	161000	171450760	1519	1519	1519	1519	0
223	20241011	160900	171450760	1519	1519	1519	1519	0
224	20241011	160800	171450760	1519	1519	1519	1519	0
225	20241011	160700	171450760	1519	1519	1519	1519	0
226	20241011	160600	171450760	1519	1519	1519	1519	0
227	20241011	160500	171450760	1519	1519	1519	1519	0
228	20241011	160400	171450760	1519	1519	1519	1519	0
229	20241011	160300	171450760	1519	1519	1519	1519	0
230	20241011	160200	171450760	1519	1519	1519	1519	0
231	20241011	160100	171450760	1519	1519	1519	1519	0
232	20241011	160000	171450760	1519	1519	1519	1519	0
233	20241011	155900	171450760	1519	1519	1519	1519	0
234	20241011	155800	171450760	1519	1519	1519	1519	0
235	20241011	155700	171450760	1519	1519	1519	1519	0
236	20241011	155600	171450760	1519	1519	1519	1519	0
237	20241011	155500	171450760	1519	1519	1519	1519	0
238	20241011	155400	171450760	1519	1519	1519	1519	0
239	20241011	155300	171450760	1519	1519	1519	1519	0
240	20241011	155200	171450760	1519	1519	1519	1519	0
241	20241011	155100	171450760	1519	1519	1519	1519	0
242	20241011	155000	171450760	1519	1519	1519	1519	6641
243	20241011	154900	171450760	1519	1519	1519	1519	0
244	20241011	154800	171450760	1519	1519	1519	1519	0
245	20241011	154700	171450760	1519	1519	1519	1519	0
246	20241011	154600	171450760	1519	1519	1519	1519	0
247	20241011	154500	171450760	1519	1519	1519	1519	0
248	20241011	154400	171450760	1519	1519	1519	1519	0
249	20241011	154300	171450760	1519	1519	1519	1519	0
250	20241011	154200	171450760	1519	1519	1519	1519	0
251	20241011	154100	171450760	1519	1519	1519	1519	0
252	20241011	154000	171450760	1519	1519	1519	1519	0
253	20241011	153900	171450760	1519	1519	1519	1519	0
254	20241011	153800	171450760	1519	1519	1519	1519	0
255	20241011	153700	171450760	1519	1519	1519	1519	0
256	20241011	153600	171450760	1519	1519	1519	1519	0
257	20241011	153500	171450760	1519	1519	1519	1519	0
258	20241011	153400	171450760	1519	1519	1519	1519	0
259	20241011	153300	171450760	1519	1519	1519	1519	0
260	20241011	153200	171450760	1519	1519	1519	1519	0
261	20241011	153100	171450760	1519	1519	1519	1519	0
262	20241011	153000	171450760	1519	1519	1519	1519	6641
263	20241011	152900	161363081	1515	1515	1515	1515	0
264	20241011	152800	161363081	1515	1515	1515	1515	0
265	20241011	152700	161363081	1515	1515	1515	1515	0
266	20241011	152600	161363081	1515	1515	1515	1515	0
267	20241011	152500	161363081	1515	1515	1515	1515	0
268	20241011	152400	161363081	1515	1515	1515	1515	0
269	20241011	152300	161363081	1515	1515	1515	1515	0
270	20241011	152200	161363081	1515	1515	1515	1515	0
271	20241011	152100	161363081	1515	1515	1515	1515	0
272	20241011	152000	161363081	1515	1515	1515	1515	0
273	20241011	151900	161363081	1515	1515	1515	1515	0
274	20241011	151800	161363081	1515	1515	1515	1515	0
275	20241011	151700	161363081	1515	1516	1517	1515	35
276	20241011	151600	161310035	1517	1517	1517	1517	5
277	20241011	151500	161302450	1516	1516	1516	1516	0
278	20241011	151400	161302450	1516	1516	1516	1516	0
279	20241011	151300	161302450	1516	1516	1516	1516	165
280	20241011	151200	161052310	1514	1514	1514	1514	0
281	20241011	151100	161052310	1514	1514	1514	1514	0
282	20241011	151000	161052310	1514	1514	1514	1514	0
283	20241011	150900	161052310	1514	1514	1514	1514	1718
284	20241011	150800	158451258	1514	1514	1514	1514	0
285	20241011	150700	158451258	1514	1516	1516	1514	23
286	20241011	150600	158416408	1515	1515	1515	1515	9
287	20241011	150500	158402773	1516	1516	1516	1516	0
288	20241011	150400	158402773	1516	1516	1516	1516	1
289	20241011	150300	158401257	1512	1512	1512	1512	0
290	20241011	150200	158401257	1512	1512	1512	1512	2
291	20241011	150100	158398233	1513	1513	1513	1513	0
292	20241011	150000	158398233	1513	1513	1513	1513	0
293	20241011	145900	158398233	1513	1513	1513	1513	0
294	20241011	145800	158398233	1513	1513	1513	1513	0
295	20241011	145700	158398233	1513	1515	1515	1513	28
296	20241011	145600	158355842	1516	1516	1516	1516	0
297	20241011	145500	158355842	1516	1516	1516	1516	0
298	20241011	145400	158355842	1516	1516	1516	1516	0
299	20241011	145300	158355842	1516	1516	1516	1516	0
300	20241011	145200	158355842	1516	1516	1516	1516	0
301	20241011	145100	158355842	1516	1516	1516	1516	0
302	20241011	145000	158355842	1516	1516	1516	1516	9
303	20241011	144900	158342198	1517	1517	1517	1517	0
304	20241011	144800	158342198	1517	1517	1517	1517	0
305	20241011	144700	158342198	1517	1518	1519	1517	359
306	20241011	144600	157797076	1518	1520	1520	1518	27
307	20241011	144500	157756063	1521	1515	1521	1515	7
308	20241011	144400	157745441	1515	1515	1515	1515	0
309	20241011	144300	157745441	1515	1515	1515	1515	0
310	20241011	144200	157745441	1515	1515	1515	1515	14
311	20241011	144100	157724231	1515	1516	1516	1515	17
312	20241011	144000	157698474	1516	1516	1516	1516	0
313	20241011	143900	157698474	1516	1516	1516	1516	4
314	20241011	143800	157692410	1516	1518	1518	1516	301
315	20241011	143700	157235523	1518	1518	1518	1518	33
316	20241011	143600	157185429	1519	1519	1519	1519	30
317	20241011	143500	157139859	1519	1519	1519	1519	9
318	20241011	143400	157126188	1520	1520	1520	1520	0
319	20241011	143300	157126188	1520	1520	1520	1520	9
320	20241011	143200	157112508	1521	1521	1521	1521	0
321	20241011	143100	157112508	1521	1521	1521	1521	5
322	20241011	143000	157104903	1521	1521	1521	1521	0
323	20241011	142900	157104903	1521	1521	1521	1521	1
324	20241011	142800	157103382	1516	1517	1517	1516	12
325	20241011	142700	157085181	1523	1523	1523	1523	0
326	20241011	142600	157085181	1523	1523	1523	1523	0
327	20241011	142500	157085181	1523	1523	1523	1523	0
328	20241011	142400	157085181	1523	1523	1523	1523	0
329	20241011	142300	157085181	1523	1523	1523	1523	0
330	20241011	142200	157085181	1523	1512	1523	1512	21
331	20241011	142100	157053358	1512	1512	1512	1512	60
332	20241011	142000	156962638	1523	1523	1523	1523	0
333	20241011	141900	156962638	1523	1523	1523	1523	0
334	20241011	141800	156962638	1523	1513	1523	1513	45
335	20241011	141700	156894543	1513	1513	1513	1513	0
336	20241011	141600	156894543	1513	1522	1524	1513	87
337	20241011	141500	156762639	1511	1504	1511	1504	1637
338	20241011	141400	154293043	1503	1503	1503	1503	6
339	20241011	141300	154284025	1505	1505	1505	1505	0
340	20241011	141200	154284025	1505	1505	1505	1505	0
341	20241011	141100	154284025	1505	1505	1505	1505	0
342	20241011	141000	154284025	1505	1505	1505	1505	1
343	20241011	140900	154282520	1506	1506	1506	1506	0
344	20241011	140800	154282520	1506	1506	1506	1506	3
345	20241011	140700	154278002	1506	1506	1506	1506	1
346	20241011	140600	154276496	1504	1505	1505	1504	18
347	20241011	140500	154249415	1508	1508	1508	1508	0
348	20241011	140400	154249415	1508	1508	1508	1508	0
349	20241011	140300	154249415	1508	1508	1508	1508	0
350	20241011	140200	154249415	1508	1508	1508	1508	0
351	20241011	140100	154249415	1508	1508	1508	1508	0
352	20241011	140000	154249415	1508	1508	1508	1508	1
353	20241011	135900	154247907	1507	1507	1507	1507	0
354	20241011	135800	154247907	1507	1507	1507	1507	0
355	20241011	135700	154247907	1507	1505	1507	1490	1001
356	20241011	135600	152753181	1506	1506	1506	1506	0
357	20241011	135500	152753181	1506	1506	1506	1506	0
358	20241011	135400	152753181	1506	1507	1507	1506	18
359	20241011	135300	152726064	1508	1508	1508	1508	0
360	20241011	135200	152726064	1508	1508	1508	1508	1
361	20241011	135100	152724556	1506	1506	1506	1506	0
362	20241011	135000	152724556	1506	1506	1506	1506	0
363	20241011	134900	152724556	1506	1506	1506	1506	0
364	20241011	134800	152724556	1506	1506	1506	1506	0
365	20241011	134700	152724556	1506	1506	1506	1506	0
366	20241011	134600	152724556	1506	1506	1506	1506	0
367	20241011	134500	152724556	1506	1507	1507	1506	17
368	20241011	134400	152698946	1507	1508	1508	1507	2
369	20241011	134300	152695931	1505	1505	1505	1505	4
370	20241011	134200	152689911	1508	1508	1508	1508	22
371	20241011	134100	152656735	1506	1506	1506	1506	0
372	20241011	134000	152656735	1506	1506	1506	1506	0
373	20241011	133900	152656735	1506	1506	1506	1506	0
374	20241011	133800	152656735	1506	1506	1506	1506	0
375	20241011	133700	152656735	1506	1507	1507	1506	18
376	20241011	133600	152629618	1508	1508	1508	1508	1
377	20241011	133500	152628110	1508	1508	1508	1508	0
378	20241011	133400	152628110	1508	1508	1508	1508	2
379	20241011	133300	152625094	1508	1508	1508	1508	0
380	20241011	133200	152625094	1508	1508	1508	1508	2
381	20241011	133100	152622078	1503	1503	1503	1503	0
382	20241011	133000	152622078	1503	1508	1508	1503	49
383	20241011	132900	152548321	1508	1508	1508	1508	0
384	20241011	132800	152548321	1508	1508	1508	1508	0
385	20241011	132700	152548321	1508	1508	1508	1508	0
386	20241011	132600	152548321	1508	1508	1508	1508	0
387	20241011	132500	152548321	1508	1509	1509	1508	9
388	20241011	132400	152534741	1509	1509	1509	1509	1
389	20241011	132300	152533232	1509	1509	1509	1509	0
390	20241011	132200	152533232	1509	1509	1509	1509	13
391	20241011	132100	152513615	1509	1509	1509	1509	0
392	20241011	132000	152513615	1509	1509	1509	1509	0
393	20241011	131900	152513615	1509	1509	1509	1509	0
394	20241011	131800	152513615	1509	1509	1509	1509	0
395	20241011	131700	152513615	1509	1509	1509	1509	1
396	20241011	131600	152512106	1510	1510	1510	1510	0
397	20241011	131500	152512106	1510	1510	1510	1510	0
398	20241011	131400	152512106	1510	1510	1510	1510	0
399	20241011	131300	152512106	1510	1510	1510	1510	0
400	20241011	131200	152512106	1510	1510	1510	1510	0
401	20241011	131100	152512106	1510	1510	1510	1510	0
402	20241011	131000	152512106	1510	1509	1510	1509	3
403	20241011	130900	152507577	1509	1509	1509	1509	9
404	20241011	130800	152493996	1510	1510	1510	1510	0
405	20241011	130700	152493996	1510	1509	1510	1508	9
406	20241011	130600	152480418	1509	1509	1509	1509	5
407	20241011	130500	152472873	1510	1510	1510	1510	1
408	20241011	130400	152471363	1510	1510	1510	1510	0
409	20241011	130300	152471363	1510	1510	1510	1510	0
410	20241011	130200	152471363	1510	1510	1510	1510	0
411	20241011	130100	152471363	1510	1510	1510	1510	0
412	20241011	130000	152471363	1510	1510	1510	1510	1
413	20241011	125900	152469853	1510	1510	1510	1501	72
414	20241011	125800	152361511	1509	1500	1509	1500	5
415	20241011	125700	152353975	1500	1500	1500	1500	0
416	20241011	125600	152353975	1500	1500	1500	1500	0
417	20241011	125500	152353975	1500	1500	1500	1500	10
418	20241011	125400	152338975	1505	1500	1505	1500	1300
419	20241011	125300	150387131	1501	1501	1501	1501	0
420	20241011	125200	150387131	1501	1501	1501	1501	0
421	20241011	125100	150387131	1501	1494	1501	1494	165
422	20241011	125000	150140480	1492	1492	1492	1492	420
423	20241011	124900	149513840	1491	1491	1491	1491	0
424	20241011	124800	149513840	1491	1491	1491	1491	2
425	20241011	124700	149510858	1492	1492	1492	1492	0
426	20241011	124600	149510858	1492	1492	1492	1492	0
427	20241011	124500	149510858	1492	1492	1492	1492	9
428	20241011	124400	149497430	1493	1493	1493	1493	0
429	20241011	124300	149497430	1493	1493	1493	1493	0
430	20241011	124200	149497430	1493	1493	1493	1493	9
431	20241011	124100	149483993	1494	1494	1494	1494	0
432	20241011	124000	149483993	1494	1494	1494	1494	2
433	20241011	123900	149481005	1494	1494	1494	1494	0
434	20241011	123800	149481005	1494	1494	1494	1494	0
435	20241011	123700	149481005	1494	1494	1494	1494	0
436	20241011	123600	149481005	1494	1494	1494	1494	0
437	20241011	123500	149481005	1494	1494	1494	1494	0
438	20241011	123400	149481005	1494	1494	1494	1494	0
439	20241011	123300	149481005	1494	1494	1494	1494	0
440	20241011	123200	149481005	1494	1494	1494	1494	0
441	20241011	123100	149481005	1494	1494	1494	1494	0
442	20241011	123000	149481005	1494	1494	1494	1494	0
443	20241011	122900	149481005	1494	1494	1494	1494	0
444	20241011	122800	149481005	1494	1494	1494	1494	0
445	20241011	122700	149481005	1494	1494	1494	1494	0
446	20241011	122600	149481005	1494	1494	1494	1494	1
447	20241011	122500	149479511	1494	1494	1494	1494	0
448	20241011	122400	149479511	1494	1494	1494	1494	100
449	20241011	122300	149330111	1493	1493	1493	1493	18
450	20241011	122200	149303237	1493	1493	1493	1493	0
451	20241011	122100	149303237	1493	1493	1493	1493	0
452	20241011	122000	149303237	1493	1493	1493	1493	0
453	20241011	121900	149303237	1493	1493	1493	1493	0
454	20241011	121800	149303237	1493	1493	1493	1493	0
455	20241011	121700	149303237	1493	1493	1493	1493	2
456	20241011	121600	149300251	1493	1493	1493	1493	0
457	20241011	121500	149300251	1493	1493	1493	1493	0
458	20241011	121400	149300251	1493	1493	1493	1493	0
459	20241011	121300	149300251	1493	1493	1493	1493	0
460	20241011	121200	149300251	1493	1493	1493	1493	1
461	20241011	121100	149298758	1492	1492	1492	1492	0
462	20241011	121000	149298758	1492	1492	1492	1492	9
463	20241011	120900	149285330	1494	1494	1494	1494	0
464	20241011	120800	149285330	1494	1494	1494	1494	0
465	20241011	120700	149285330	1494	1494	1494	1494	0
466	20241011	120600	149285330	1494	1483	1494	1482	706
467	20241011	120500	148239016	1484	1486	1486	1484	154
468	20241011	120400	148010201	1502	1486	1502	1486	245
469	20241011	120300	147645981	1487	1487	1487	1487	210
470	20241011	120200	147333711	1488	1490	1504	1488	238
471	20241011	120100	146979106	1491	1491	1491	1491	21
472	20241011	120000	146947795	1504	1493	1504	1490	1843
473	20241011	115900	144191058	1497	1497	1497	1497	0
474	20241011	115800	144191058	1497	1497	1497	1497	0
475	20241011	115700	144191058	1497	1497	1497	1497	0
476	20241011	115600	144191058	1497	1497	1497	1497	0
477	20241011	115500	144191058	1497	1497	1497	1497	0
478	20241011	115400	144191058	1497	1497	1497	1497	0
479	20241011	115300	144191058	1497	1497	1497	1497	141
480	20241011	115200	143979981	1497	1497	1497	1497	47
481	20241011	115100	143909622	1497	1497	1497	1497	0
482	20241011	115000	143909622	1497	1497	1497	1497	0
483	20241011	114900	143909622	1497	1497	1497	1497	0
484	20241011	114800	143909622	1497	1497	1497	1497	0
485	20241011	114700	143909622	1497	1497	1497	1497	0
486	20241011	114600	143909622	1497	1497	1497	1497	1
487	20241011	114500	143908125	1497	1495	1497	1495	500
488	20241011	114400	143159803	1495	1495	1495	1495	211
489	20241011	114300	142844358	1498	1498	1498	1498	502
490	20241011	114200	142092362	1498	1498	1498	1498	0
491	20241011	114100	142092362	1498	1495	1498	1495	150
492	20241011	114000	141867935	1493	1493	1493	1493	0
493	20241011	113900	141867935	1493	1493	1493	1493	0
494	20241011	113800	141867935	1493	1493	1493	1493	0
495	20241011	113700	141867935	1493	1493	1493	1493	0
496	20241011	113600	141867935	1493	1493	1493	1493	0
497	20241011	113500	141867935	1493	1493	1493	1493	0
498	20241011	113400	141867935	1493	1494	1494	1493	16
499	20241011	113300	141844040	1494	1494	1494	1494	7
500	20241011	113200	141833582	1495	1496	1496	1495	46
501	20241011	113100	141764778	1496	1496	1496	1496	0
502	20241011	113000	141764778	1496	1497	1497	1496	14
503	20241011	112900	141743822	1498	1498	1498	1498	0
504	20241011	112800	141743822	1498	1499	1499	1498	24
505	20241011	112700	141707858	1500	1500	1500	1500	0
506	20241011	112600	141707858	1500	1500	1500	1500	0
507	20241011	112500	141707858	1500	1500	1500	1500	2
508	20241011	112400	141704858	1500	1500	1500	1500	0
509	20241011	112300	141704858	1500	1500	1500	1500	100
510	20241011	112200	141554858	1498	1498	1498	1498	0
511	20241011	112100	141554858	1498	1498	1498	1498	1
512	20241011	112000	141553360	1500	1500	1500	1500	1
513	20241011	111900	141551860	1500	1500	1500	1500	0
514	20241011	111800	141551860	1500	1500	1500	1500	0
515	20241011	111700	141551860	1500	1497	1500	1497	300
516	20241011	111600	141102455	1497	1496	1497	1496	194
517	20241011	111500	140812230	1496	1495	1496	1494	19
518	20241011	111400	140783833	1496	1496	1496	1496	9
519	20241011	111300	140770369	1498	1498	1498	1498	0
520	20241011	111200	140770369	1498	1498	1498	1498	1
521	20241011	111100	140768871	1488	1498	1498	1488	1400
522	20241011	111000	138684135	1500	1499	1500	1499	100
523	20241011	110900	138534205	1499	1499	1500	1499	201
524	20241011	110800	138232757	1499	1499	1499	1499	100
525	20241011	110700	138082857	1498	1495	1498	1495	722
526	20241011	110600	137002198	1495	1493	1495	1493	794
527	20241011	110500	135816751	1493	1493	1493	1493	1
528	20241011	110400	135815258	1481	1481	1481	1481	0
529	20241011	110300	135815258	1481	1481	1481	1481	1
530	20241011	110200	135813777	1496	1496	1496	1496	0
531	20241011	110100	135813777	1496	1496	1496	1496	0
532	20241011	110000	135813777	1496	1496	1496	1496	1
533	20241011	105900	135812281	1496	1486	1496	1486	713
534	20241011	105800	134752063	1486	1486	1486	1486	1
535	20241011	105700	134750577	1482	1482	1482	1482	1598
536	20241011	105600	132382341	1482	1479	1482	1479	63
537	20241011	105500	132289156	1475	1474	1475	1474	2353
538	20241011	105400	128820479	1474	1473	1474	1473	14
539	20241011	105300	128799856	1473	1473	1473	1473	27
540	20241011	105200	128760085	1474	1474	1474	1470	1480
541	20241011	105100	126581250	1473	1473	1473	1473	5
542	20241011	105000	126573885	1474	1474	1474	1474	0
543	20241011	104900	126573885	1474	1474	1474	1474	54
544	20241011	104800	126494289	1474	1474	1474	1474	0
545	20241011	104700	126494289	1474	1472	1474	1469	4345
546	20241011	104600	120092630	1472	1470	1472	1470	1300
547	20241011	104500	118179789	1470	1470	1470	1470	0
548	20241011	104400	118179789	1470	1470	1470	1470	0
549	20241011	104300	118179789	1470	1470	1470	1470	0
550	20241011	104200	118179789	1470	1470	1470	1470	0
551	20241011	104100	118179789	1470	1470	1470	1470	36
552	20241011	104000	118126869	1472	1472	1472	1472	0
553	20241011	103900	118126869	1472	1472	1472	1472	102
554	20241011	103800	117976725	1470	1472	1472	1470	24
555	20241011	103700	117941443	1470	1470	1470	1470	1
556	20241011	103600	117939973	1472	1471	1472	1471	13
557	20241011	103500	117920847	1472	1472	1472	1472	0
558	20241011	103400	117920847	1472	1472	1472	1472	0
559	20241011	103300	117920847	1472	1471	1472	1471	10
560	20241011	103200	117906136	1472	1472	1472	1472	100
561	20241011	103100	117758936	1472	1472	1472	1472	0
562	20241011	103000	117758936	1472	1471	1472	1468	135
563	20241011	102900	117560651	1472	1472	1472	1472	8
564	20241011	102800	117548875	1472	1472	1472	1472	0
565	20241011	102700	117548875	1472	1472	1472	1472	0
566	20241011	102600	117548875	1472	1472	1472	1472	30
567	20241011	102500	117504715	1472	1472	1472	1472	0
568	20241011	102400	117504715	1472	1472	1472	1472	0
569	20241011	102300	117504715	1472	1472	1472	1472	0
570	20241011	102200	117504715	1472	1472	1472	1472	9
571	20241011	102100	117491467	1474	1474	1474	1474	1
572	20241011	102000	117489993	1470	1470	1470	1470	12
573	20241011	101900	117472353	1470	1470	1470	1470	1
574	20241011	101800	117470883	1471	1471	1471	1470	51
575	20241011	101700	117395911	1470	1474	1474	1470	298
576	20241011	101600	116956997	1475	1473	1475	1473	100
577	20241011	101500	116809695	1475	1475	1475	1475	2
578	20241011	101400	116806745	1476	1476	1476	1476	0
579	20241011	101300	116806745	1476	1473	1476	1473	292
580	20241011	101200	116376608	1473	1473	1473	1473	0
581	20241011	101100	116376608	1473	1474	1474	1473	128
582	20241011	101000	116188054	1476	1476	1476	1476	0
583	20241011	100900	116188054	1476	1476	1476	1476	0
584	20241011	100800	116188054	1476	1476	1476	1476	0
585	20241011	100700	116188054	1476	1476	1476	1476	6
586	20241011	100600	116179198	1473	1473	1473	1473	122
587	20241011	100500	115999492	1473	1472	1473	1472	38
588	20241011	100400	115943523	1473	1468	1473	1468	794
589	20241011	100300	114777926	1468	1473	1473	1468	1573
590	20241011	100200	112466811	1474	1474	1474	1474	207
591	20241011	100100	112161693	1477	1477	1477	1477	5
592	20241011	100000	112154308	1477	1477	1477	1477	20
593	20241011	095900	112124768	1473	1479	1479	1473	796
594	20241011	095800	110951432	1476	1476	1476	1475	1000
595	20241011	095700	109475932	1476	1480	1480	1476	3601
596	20241011	095600	104149773	1481	1482	1482	1481	56
597	20241011	095500	104066836	1482	1482	1482	1482	5
598	20241011	095400	104059426	1480	1480	1480	1480	88
599	20241011	095300	103929186	1482	1482	1482	1482	0
600	20241011	095200	103929186	1482	1481	1482	1481	52
601	20241011	095100	103852125	1481	1481	1481	1481	31
602	20241011	095000	103806214	1480	1480	1480	1480	355
603	20241011	094900	103280814	1478	1480	1480	1478	772
604	20241011	094800	102138359	1480	1481	1481	1480	389
605	20241011	094700	101562585	1481	1482	1482	1481	4
606	20241011	094600	101556658	1482	1483	1483	1482	374
607	20241011	094500	101002356	1484	1487	1487	1484	126
608	20241011	094400	100815049	1487	1487	1487	1487	128
609	20241011	094300	100624713	1487	1485	1488	1485	236
610	20241011	094200	100274203	1485	1484	1485	1484	702
611	20241011	094100	99232107	1484	1484	1484	1484	41
612	20241011	094000	99171263	1482	1483	1483	1482	165
613	20241011	093900	98926633	1482	1478	1482	1478	3938
614	20241011	093800	93095955	1475	1475	1475	1474	459
615	20241011	093700	92419192	1474	1475	1476	1474	48
616	20241011	093600	92348396	1475	1475	1475	1464	2190
617	20241011	093500	89125304	1475	1475	1475	1475	344
618	20241011	093400	88617904	1475	1475	1475	1475	272
619	20241011	093300	88216704	1469	1469	1471	1469	1318
620	20241011	093200	86280056	1468	1473	1473	1468	490
621	20241011	093100	85559737	1473	1476	1476	1473	193
622	20241011	093000	85275241	1476	1477	1477	1476	7
623	20241011	092900	85264907	1477	1476	1477	1476	448
624	20241011	092800	84603378	1477	1472	1477	1470	2924
625	20241011	092700	80302140	1472	1477	1481	1469	15162
626	20241011	092600	57919462	1420	1420	1420	1420	0
627	20241011	092500	57919462	1420	1510	1510	1420	26315
628	20241011	092400	19141607	1510	1516	1516	1508	2774
629	20241011	092300	14944751	1529	1529	1529	1529	0
630	20241011	092200	14944751	1529	1529	1529	1529	7
631	20241011	092100	14934048	1516	1516	1516	1516	0
632	20241011	092000	14934048	1516	1516	1516	1516	50
633	20241011	091900	14858248	1516	1516	1516	1516	1
634	20241011	091800	14856732	1530	1528	1530	1516	151
635	20241011	091700	14627755	1530	1528	1530	1528	103
636	20241011	091600	14470364	1528	1528	1528	1528	1000
637	20241011	091500	12942364	1529	1529	1529	1529	42
638	20241011	091400	12878146	1529	1516	1529	1514	986
639	20241011	091300	11385011	1515	1515	1515	1515	0
640	20241011	091200	11385011	1515	1529	1529	1515	366
641	20241011	091100	10829062	1530	1530	1530	1530	16
642	20241011	091000	10804582	1536	1536	1536	1536	2
643	20241011	090900	10801510	1530	1530	1530	1530	641
644	20241011	090800	9820780	1530	1535	1535	1530	54
645	20241011	090700	9738025	1538	1538	1538	1538	0
646	20241011	090600	9738025	1538	1538	1538	1538	0
647	20241011	090500	9738025	1538	1538	1538	1538	1
648	20241011	090400	9736487	1538	1521	1538	1517	3668
649	20241011	090300	4147444	1521	1530	1530	1521	1241
650	20241011	090200	2256927	1530	1538	1538	1530	937
651	20241011	090100	818743	1538	1538	1538	1538	2
652	20241011	090000	815667	1538	1539	1539	1538	530