KissMeData/060540/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194200	49314023	1516	1516	1516	1516	609
3	20241011	194100	49314023	1516	1516	1516	1516	0
4	20241011	194000	49314023	1516	1516	1516	1516	0
5	20241011	193900	49314023	1516	1516	1516	1516	0
6	20241011	193800	49314023	1516	1516	1516	1516	0
7	20241011	193700	49314023	1516	1516	1516	1516	0
8	20241011	193600	49314023	1516	1516	1516	1516	0
9	20241011	193500	49314023	1516	1516	1516	1516	0
10	20241011	193400	49314023	1516	1516	1516	1516	0
11	20241011	193300	49314023	1516	1516	1516	1516	0
12	20241011	193200	49314023	1516	1516	1516	1516	0
13	20241011	193100	49314023	1516	1516	1516	1516	0
14	20241011	193000	49314023	1516	1516	1516	1516	0
15	20241011	192900	49314023	1516	1516	1516	1516	0
16	20241011	192800	49314023	1516	1516	1516	1516	0
17	20241011	192700	49314023	1516	1516	1516	1516	0
18	20241011	192600	49314023	1516	1516	1516	1516	0
19	20241011	192500	49314023	1516	1516	1516	1516	0
20	20241011	192400	49314023	1516	1516	1516	1516	0
21	20241011	192300	49314023	1516	1516	1516	1516	0
22	20241011	192200	49314023	1516	1516	1516	1516	0
23	20241011	192100	49314023	1516	1516	1516	1516	0
24	20241011	192000	49314023	1516	1516	1516	1516	0
25	20241011	191900	49314023	1516	1516	1516	1516	0
26	20241011	191800	49314023	1516	1516	1516	1516	0
27	20241011	191700	49314023	1516	1516	1516	1516	0
28	20241011	191600	49314023	1516	1516	1516	1516	0
29	20241011	191500	49314023	1516	1516	1516	1516	0
30	20241011	191400	49314023	1516	1516	1516	1516	0
31	20241011	191300	49314023	1516	1516	1516	1516	0
32	20241011	191200	49314023	1516	1516	1516	1516	609
33	20241011	191100	49314023	1516	1516	1516	1516	0
34	20241011	191000	49314023	1516	1516	1516	1516	0
35	20241011	190900	49314023	1516	1516	1516	1516	0
36	20241011	190800	49314023	1516	1516	1516	1516	0
37	20241011	190700	49314023	1516	1516	1516	1516	0
38	20241011	190600	49314023	1516	1516	1516	1516	0
39	20241011	190500	49314023	1516	1516	1516	1516	0
40	20241011	190400	49314023	1516	1516	1516	1516	0
41	20241011	190300	49314023	1516	1516	1516	1516	0
42	20241011	190200	49314023	1516	1516	1516	1516	0
43	20241011	190100	49314023	1516	1516	1516	1516	0
44	20241011	190000	49314023	1516	1516	1516	1516	0
45	20241011	185900	49314023	1516	1516	1516	1516	0
46	20241011	185800	49314023	1516	1516	1516	1516	0
47	20241011	185700	49314023	1516	1516	1516	1516	0
48	20241011	185600	49314023	1516	1516	1516	1516	0
49	20241011	185500	49314023	1516	1516	1516	1516	0
50	20241011	185400	49314023	1516	1516	1516	1516	0
51	20241011	185300	49314023	1516	1516	1516	1516	0
52	20241011	185200	49314023	1516	1516	1516	1516	0
53	20241011	185100	49314023	1516	1516	1516	1516	0
54	20241011	185000	49314023	1516	1516	1516	1516	0
55	20241011	184900	49314023	1516	1516	1516	1516	0
56	20241011	184800	49314023	1516	1516	1516	1516	0
57	20241011	184700	49314023	1516	1516	1516	1516	0
58	20241011	184600	49314023	1516	1516	1516	1516	0
59	20241011	184500	49314023	1516	1516	1516	1516	0
60	20241011	184400	49314023	1516	1516	1516	1516	0
61	20241011	184300	49314023	1516	1516	1516	1516	0
62	20241011	184200	49314023	1516	1516	1516	1516	609
63	20241011	184100	49314023	1516	1516	1516	1516	0
64	20241011	184000	49314023	1516	1516	1516	1516	0
65	20241011	183900	49314023	1516	1516	1516	1516	0
66	20241011	183800	49314023	1516	1516	1516	1516	0
67	20241011	183700	49314023	1516	1516	1516	1516	0
68	20241011	183600	49314023	1516	1516	1516	1516	0
69	20241011	183500	49314023	1516	1516	1516	1516	0
70	20241011	183400	49314023	1516	1516	1516	1516	0
71	20241011	183300	49314023	1516	1516	1516	1516	0
72	20241011	183200	49314023	1516	1516	1516	1516	0
73	20241011	183100	49314023	1516	1516	1516	1516	0
74	20241011	183000	49314023	1516	1516	1516	1516	0
75	20241011	182900	49314023	1516	1516	1516	1516	0
76	20241011	182800	49314023	1516	1516	1516	1516	0
77	20241011	182700	49314023	1516	1516	1516	1516	0
78	20241011	182600	49314023	1516	1516	1516	1516	0
79	20241011	182500	49314023	1516	1516	1516	1516	0
80	20241011	182400	49314023	1516	1516	1516	1516	0
81	20241011	182300	49314023	1516	1516	1516	1516	0
82	20241011	182200	49314023	1516	1516	1516	1516	0
83	20241011	182100	49314023	1516	1516	1516	1516	0
84	20241011	182000	49314023	1516	1516	1516	1516	0
85	20241011	181900	49314023	1516	1516	1516	1516	0
86	20241011	181800	49314023	1516	1516	1516	1516	0
87	20241011	181700	49314023	1516	1516	1516	1516	0
88	20241011	181600	49314023	1516	1516	1516	1516	0
89	20241011	181500	49314023	1516	1516	1516	1516	0
90	20241011	181400	49314023	1516	1516	1516	1516	0
91	20241011	181300	49314023	1516	1516	1516	1516	0
92	20241011	181200	49314023	1516	1516	1516	1516	609
93	20241011	181100	49314023	1516	1516	1516	1516	0
94	20241011	181000	49314023	1516	1516	1516	1516	0
95	20241011	180900	49314023	1516	1516	1516	1516	0
96	20241011	180800	49314023	1516	1516	1516	1516	0
97	20241011	180700	49314023	1516	1516	1516	1516	0
98	20241011	180600	49314023	1516	1516	1516	1516	0
99	20241011	180500	49314023	1516	1516	1516	1516	0
100	20241011	180400	49314023	1516	1516	1516	1516	0
101	20241011	180300	49314023	1516	1516	1516	1516	0
102	20241011	180200	49314023	1516	1516	1516	1516	0
103	20241011	180100	49314023	1516	1516	1516	1516	0
104	20241011	180000	49314023	1516	1516	1516	1516	0
105	20241011	175900	49314023	1516	1516	1516	1516	0
106	20241011	175800	49314023	1516	1516	1516	1516	0
107	20241011	175700	49314023	1516	1516	1516	1516	0
108	20241011	175600	49314023	1516	1516	1516	1516	0
109	20241011	175500	49314023	1516	1516	1516	1516	0
110	20241011	175400	49314023	1516	1516	1516	1516	0
111	20241011	175300	49314023	1516	1516	1516	1516	0
112	20241011	175200	49314023	1516	1516	1516	1516	0
113	20241011	175100	49314023	1516	1516	1516	1516	0
114	20241011	175000	49314023	1516	1516	1516	1516	0
115	20241011	174900	49314023	1516	1516	1516	1516	0
116	20241011	174800	49314023	1516	1516	1516	1516	0
117	20241011	174700	49314023	1516	1516	1516	1516	0
118	20241011	174600	49314023	1516	1516	1516	1516	0
119	20241011	174500	49314023	1516	1516	1516	1516	0
120	20241011	174400	49314023	1516	1516	1516	1516	0
121	20241011	174300	49314023	1516	1516	1516	1516	0
122	20241011	174200	49314023	1516	1516	1516	1516	609
123	20241011	174100	49314023	1516	1516	1516	1516	0
124	20241011	174000	49314023	1516	1516	1516	1516	0
125	20241011	173900	49314023	1516	1516	1516	1516	0
126	20241011	173800	49314023	1516	1516	1516	1516	0
127	20241011	173700	49314023	1516	1516	1516	1516	0
128	20241011	173600	49314023	1516	1516	1516	1516	0
129	20241011	173500	49314023	1516	1516	1516	1516	0
130	20241011	173400	49314023	1516	1516	1516	1516	0
131	20241011	173300	49314023	1516	1516	1516	1516	0
132	20241011	173200	49314023	1516	1516	1516	1516	0
133	20241011	173100	49314023	1516	1516	1516	1516	0
134	20241011	173000	49314023	1516	1516	1516	1516	0
135	20241011	172900	49314023	1516	1516	1516	1516	0
136	20241011	172800	49314023	1516	1516	1516	1516	0
137	20241011	172700	49314023	1516	1516	1516	1516	0
138	20241011	172600	49314023	1516	1516	1516	1516	0
139	20241011	172500	49314023	1516	1516	1516	1516	0
140	20241011	172400	49314023	1516	1516	1516	1516	0
141	20241011	172300	49314023	1516	1516	1516	1516	0
142	20241011	172200	49314023	1516	1516	1516	1516	0
143	20241011	172100	49314023	1516	1516	1516	1516	0
144	20241011	172000	49314023	1516	1516	1516	1516	0
145	20241011	171900	49314023	1516	1516	1516	1516	0
146	20241011	171800	49314023	1516	1516	1516	1516	0
147	20241011	171700	49314023	1516	1516	1516	1516	0
148	20241011	171600	49314023	1516	1516	1516	1516	0
149	20241011	171500	49314023	1516	1516	1516	1516	0
150	20241011	171400	49314023	1516	1516	1516	1516	0
151	20241011	171300	49314023	1516	1516	1516	1516	0
152	20241011	171200	49314023	1516	1516	1516	1516	609
153	20241011	171100	49314023	1516	1516	1516	1516	0
154	20241011	171000	49314023	1516	1516	1516	1516	0
155	20241011	170900	49314023	1516	1516	1516	1516	0
156	20241011	170800	49314023	1516	1516	1516	1516	0
157	20241011	170700	49314023	1516	1516	1516	1516	0
158	20241011	170600	49314023	1516	1516	1516	1516	0
159	20241011	170500	49314023	1516	1516	1516	1516	0
160	20241011	170400	49314023	1516	1516	1516	1516	0
161	20241011	170300	49314023	1516	1516	1516	1516	0
162	20241011	170200	49314023	1516	1516	1516	1516	0
163	20241011	170100	49314023	1516	1516	1516	1516	0
164	20241011	170000	49314023	1516	1516	1516	1516	0
165	20241011	165900	49314023	1516	1516	1516	1516	0
166	20241011	165800	49314023	1516	1516	1516	1516	0
167	20241011	165700	49314023	1516	1516	1516	1516	0
168	20241011	165600	49314023	1516	1516	1516	1516	0
169	20241011	165500	49314023	1516	1516	1516	1516	0
170	20241011	165400	49314023	1516	1516	1516	1516	0
171	20241011	165300	49314023	1516	1516	1516	1516	0
172	20241011	165200	49314023	1516	1516	1516	1516	0
173	20241011	165100	49314023	1516	1516	1516	1516	0
174	20241011	165000	49314023	1516	1516	1516	1516	0
175	20241011	164900	49314023	1516	1516	1516	1516	0
176	20241011	164800	49314023	1516	1516	1516	1516	0
177	20241011	164700	49314023	1516	1516	1516	1516	0
178	20241011	164600	49314023	1516	1516	1516	1516	0
179	20241011	164500	49314023	1516	1516	1516	1516	0
180	20241011	164400	49314023	1516	1516	1516	1516	0
181	20241011	164300	49314023	1516	1516	1516	1516	0
182	20241011	164200	49314023	1516	1516	1516	1516	609
183	20241011	164100	49314023	1516	1516	1516	1516	0
184	20241011	164000	49314023	1516	1516	1516	1516	0
185	20241011	163900	49314023	1516	1516	1516	1516	0
186	20241011	163800	49314023	1516	1516	1516	1516	0
187	20241011	163700	49314023	1516	1516	1516	1516	0
188	20241011	163600	49314023	1516	1516	1516	1516	0
189	20241011	163500	49314023	1516	1516	1516	1516	0
190	20241011	163400	49314023	1516	1516	1516	1516	0
191	20241011	163300	49314023	1516	1516	1516	1516	0
192	20241011	163200	49314023	1516	1516	1516	1516	0
193	20241011	163100	49314023	1516	1516	1516	1516	0
194	20241011	163000	49314023	1516	1516	1516	1516	0
195	20241011	162900	49314023	1516	1516	1516	1516	0
196	20241011	162800	49314023	1516	1516	1516	1516	0
197	20241011	162700	49314023	1516	1516	1516	1516	0
198	20241011	162600	49314023	1516	1516	1516	1516	0
199	20241011	162500	49314023	1516	1516	1516	1516	0
200	20241011	162400	49314023	1516	1516	1516	1516	0
201	20241011	162300	49314023	1516	1516	1516	1516	0
202	20241011	162200	49314023	1516	1516	1516	1516	0
203	20241011	162100	49314023	1516	1516	1516	1516	0
204	20241011	162000	49314023	1516	1516	1516	1516	0
205	20241011	161900	49314023	1516	1516	1516	1516	0
206	20241011	161800	49314023	1516	1516	1516	1516	0
207	20241011	161700	49314023	1516	1516	1516	1516	0
208	20241011	161600	49314023	1516	1516	1516	1516	0
209	20241011	161500	49314023	1516	1516	1516	1516	0
210	20241011	161400	49314023	1516	1516	1516	1516	0
211	20241011	161300	49314023	1516	1516	1516	1516	0
212	20241011	161200	49314023	1516	1516	1516	1516	609
213	20241011	161100	49314023	1516	1516	1516	1516	0
214	20241011	161000	49314023	1516	1516	1516	1516	0
215	20241011	160900	49314023	1516	1516	1516	1516	0
216	20241011	160800	49314023	1516	1516	1516	1516	0
217	20241011	160700	49314023	1516	1516	1516	1516	0
218	20241011	160600	49314023	1516	1516	1516	1516	0
219	20241011	160500	49314023	1516	1516	1516	1516	0
220	20241011	160400	49314023	1516	1516	1516	1516	0
221	20241011	160300	49314023	1516	1516	1516	1516	0
222	20241011	160200	49314023	1516	1516	1516	1516	0
223	20241011	160100	49314023	1516	1516	1516	1516	0
224	20241011	160000	49314023	1516	1516	1516	1516	0
225	20241011	155900	49314023	1516	1516	1516	1516	0
226	20241011	155800	49314023	1516	1516	1516	1516	0
227	20241011	155700	49314023	1516	1516	1516	1516	0
228	20241011	155600	49314023	1516	1516	1516	1516	0
229	20241011	155500	49314023	1516	1516	1516	1516	0
230	20241011	155400	49314023	1516	1516	1516	1516	0
231	20241011	155300	49314023	1516	1516	1516	1516	0
232	20241011	155200	49314023	1516	1516	1516	1516	0
233	20241011	155100	49314023	1516	1516	1516	1516	0
234	20241011	155000	49314023	1516	1516	1516	1516	0
235	20241011	154900	49314023	1516	1516	1516	1516	0
236	20241011	154800	49314023	1516	1516	1516	1516	0
237	20241011	154700	49314023	1516	1516	1516	1516	0
238	20241011	154600	49314023	1516	1516	1516	1516	0
239	20241011	154500	49314023	1516	1516	1516	1516	0
240	20241011	154400	49314023	1516	1516	1516	1516	0
241	20241011	154300	49314023	1516	1516	1516	1516	0
242	20241011	154200	49314023	1516	1516	1516	1516	609
243	20241011	154100	49314023	1516	1516	1516	1516	0
244	20241011	154000	49314023	1516	1516	1516	1516	0
245	20241011	153900	49314023	1516	1516	1516	1516	0
246	20241011	153800	49314023	1516	1516	1516	1516	0
247	20241011	153700	49314023	1516	1516	1516	1516	0
248	20241011	153600	49314023	1516	1516	1516	1516	0
249	20241011	153500	49314023	1516	1516	1516	1516	0
250	20241011	153400	49314023	1516	1516	1516	1516	0
251	20241011	153300	49314023	1516	1516	1516	1516	0
252	20241011	153200	49314023	1516	1516	1516	1516	0
253	20241011	153100	49314023	1516	1516	1516	1516	0
254	20241011	153000	49314023	1516	1516	1516	1516	609
255	20241011	152900	48390779	1520	1520	1520	1520	0
256	20241011	152800	48390779	1520	1520	1520	1520	0
257	20241011	152700	48390779	1520	1520	1520	1520	0
258	20241011	152600	48390779	1520	1520	1520	1520	0
259	20241011	152500	48390779	1520	1520	1520	1520	0
260	20241011	152400	48390779	1520	1520	1520	1520	0
261	20241011	152300	48390779	1520	1520	1520	1520	0
262	20241011	152200	48390779	1520	1520	1520	1520	0
263	20241011	152100	48390779	1520	1520	1520	1520	0
264	20241011	152000	48390779	1520	1520	1520	1520	0
265	20241011	151900	48390779	1520	1520	1520	1520	9
266	20241011	151800	48377099	1525	1525	1525	1525	0
267	20241011	151700	48377099	1525	1525	1525	1525	0
268	20241011	151600	48377099	1525	1525	1525	1525	0
269	20241011	151500	48377099	1525	1525	1525	1525	0
270	20241011	151400	48377099	1525	1525	1525	1525	0
271	20241011	151300	48377099	1525	1525	1525	1525	0
272	20241011	151200	48377099	1525	1525	1525	1525	0
273	20241011	151100	48377099	1525	1525	1525	1525	0
274	20241011	151000	48377099	1525	1525	1525	1525	0
275	20241011	150900	48377099	1525	1525	1525	1525	0
276	20241011	150800	48377099	1525	1525	1525	1525	0
277	20241011	150700	48377099	1525	1525	1525	1525	0
278	20241011	150600	48377099	1525	1525	1525	1525	0
279	20241011	150500	48377099	1525	1525	1525	1525	1
280	20241011	150400	48375574	1520	1520	1520	1520	1
281	20241011	150300	48374054	1525	1525	1525	1525	14
282	20241011	150200	48352704	1525	1525	1525	1525	0
283	20241011	150100	48352704	1525	1525	1525	1525	0
284	20241011	150000	48352704	1525	1524	1525	1524	163
285	20241011	145900	48104134	1524	1521	1524	1521	145
286	20241011	145800	47883436	1521	1521	1521	1521	0
287	20241011	145700	47883436	1521	1521	1521	1521	0
288	20241011	145600	47883436	1521	1521	1521	1521	117
289	20241011	145500	47705479	1521	1521	1521	1521	0
290	20241011	145400	47705479	1521	1521	1521	1521	0
291	20241011	145300	47705479	1521	1521	1521	1521	0
292	20241011	145200	47705479	1521	1521	1521	1521	0
293	20241011	145100	47705479	1521	1521	1521	1521	2
294	20241011	145000	47702437	1521	1521	1521	1521	0
295	20241011	144900	47702437	1521	1521	1521	1521	1
296	20241011	144800	47700916	1520	1520	1520	1520	0
297	20241011	144700	47700916	1520	1520	1520	1520	42
298	20241011	144600	47637076	1519	1519	1519	1519	79
299	20241011	144500	47517075	1518	1518	1518	1518	0
300	20241011	144400	47517075	1518	1518	1518	1518	0
301	20241011	144300	47517075	1518	1518	1518	1518	0
302	20241011	144200	47517075	1518	1518	1518	1518	0
303	20241011	144100	47517075	1518	1518	1518	1518	302
304	20241011	144000	47058639	1519	1519	1519	1519	0
305	20241011	143900	47058639	1519	1519	1519	1519	0
306	20241011	143800	47058639	1519	1519	1519	1519	0
307	20241011	143700	47058639	1519	1519	1519	1519	1
308	20241011	143600	47057120	1519	1519	1519	1519	0
309	20241011	143500	47057120	1519	1519	1519	1519	0
310	20241011	143400	47057120	1519	1519	1519	1519	0
311	20241011	143300	47057120	1519	1519	1519	1519	0
312	20241011	143200	47057120	1519	1519	1519	1519	0
313	20241011	143100	47057120	1519	1519	1519	1519	0
314	20241011	143000	47057120	1519	1519	1519	1519	0
315	20241011	142900	47057120	1519	1519	1519	1519	0
316	20241011	142800	47057120	1519	1519	1519	1519	0
317	20241011	142700	47057120	1519	1519	1519	1519	0
318	20241011	142600	47057120	1519	1519	1519	1519	0
319	20241011	142500	47057120	1519	1519	1519	1519	102
320	20241011	142400	46902182	1518	1518	1518	1518	3
321	20241011	142300	46897628	1519	1519	1519	1519	0
322	20241011	142200	46897628	1519	1519	1519	1519	0
323	20241011	142100	46897628	1519	1519	1519	1519	0
324	20241011	142000	46897628	1519	1519	1519	1519	2
325	20241011	141900	46894590	1519	1519	1519	1519	0
326	20241011	141800	46894590	1519	1519	1519	1519	0
327	20241011	141700	46894590	1519	1519	1519	1519	0
328	20241011	141600	46894590	1519	1519	1519	1519	0
329	20241011	141500	46894590	1519	1519	1519	1519	0
330	20241011	141400	46894590	1519	1519	1519	1519	0
331	20241011	141300	46894590	1519	1519	1519	1519	0
332	20241011	141200	46894590	1519	1519	1519	1519	0
333	20241011	141100	46894590	1519	1519	1519	1519	0
334	20241011	141000	46894590	1519	1519	1519	1519	0
335	20241011	140900	46894590	1519	1519	1519	1519	0
336	20241011	140800	46894590	1519	1519	1519	1519	0
337	20241011	140700	46894590	1519	1519	1519	1519	0
338	20241011	140600	46894590	1519	1519	1519	1519	0
339	20241011	140500	46894590	1519	1519	1519	1519	0
340	20241011	140400	46894590	1519	1519	1519	1519	0
341	20241011	140300	46894590	1519	1519	1519	1519	0
342	20241011	140200	46894590	1519	1519	1519	1519	0
343	20241011	140100	46894590	1519	1519	1519	1519	0
344	20241011	140000	46894590	1519	1519	1519	1519	0
345	20241011	135900	46894590	1519	1519	1519	1519	0
346	20241011	135800	46894590	1519	1519	1519	1519	1
347	20241011	135700	46893071	1520	1520	1520	1520	0
348	20241011	135600	46893071	1520	1520	1520	1520	0
349	20241011	135500	46893071	1520	1520	1520	1520	0
350	20241011	135400	46893071	1520	1520	1520	1520	9
351	20241011	135300	46879391	1515	1518	1518	1515	100
352	20241011	135200	46727885	1521	1521	1521	1521	0
353	20241011	135100	46727885	1521	1521	1521	1521	0
354	20241011	135000	46727885	1521	1521	1521	1521	0
355	20241011	134900	46727885	1521	1521	1521	1521	0
356	20241011	134800	46727885	1521	1520	1521	1520	2
357	20241011	134700	46724844	1515	1515	1515	1515	0
358	20241011	134600	46724844	1515	1519	1519	1515	2000
359	20241011	134500	43694834	1516	1522	1523	1516	634
360	20241011	134400	42730650	1516	1516	1516	1516	0
361	20241011	134300	42730650	1516	1516	1516	1516	0
362	20241011	134200	42730650	1516	1522	1522	1516	302
363	20241011	134100	42272800	1523	1523	1523	1523	0
364	20241011	134000	42272800	1523	1523	1523	1523	1
365	20241011	133900	42271277	1516	1516	1520	1516	1560
366	20241011	133800	39906307	1516	1520	1520	1516	1940
367	20241011	133700	36964178	1523	1523	1523	1523	0
368	20241011	133600	36964178	1523	1523	1523	1523	2
369	20241011	133500	36961132	1521	1521	1521	1521	0
370	20241011	133400	36961132	1521	1521	1521	1521	0
371	20241011	133300	36961132	1521	1521	1521	1521	0
372	20241011	133200	36961132	1521	1521	1521	1521	0
373	20241011	133100	36961132	1521	1521	1521	1521	166
374	20241011	133000	36708646	1521	1521	1521	1521	2
375	20241011	132900	36705604	1521	1521	1521	1521	0
376	20241011	132800	36705604	1521	1521	1521	1521	2
377	20241011	132700	36702562	1521	1521	1521	1521	70
378	20241011	132600	36596092	1521	1521	1521	1521	0
379	20241011	132500	36596092	1521	1521	1521	1521	0
380	20241011	132400	36596092	1521	1520	1521	1520	96
381	20241011	132300	36450170	1520	1520	1520	1520	0
382	20241011	132200	36450170	1520	1520	1520	1520	0
383	20241011	132100	36450170	1520	1520	1520	1520	0
384	20241011	132000	36450170	1520	1520	1520	1520	0
385	20241011	131900	36450170	1520	1520	1520	1520	0
386	20241011	131800	36450170	1520	1520	1520	1520	2
387	20241011	131700	36447130	1520	1520	1520	1520	0
388	20241011	131600	36447130	1520	1520	1520	1520	0
389	20241011	131500	36447130	1520	1520	1520	1520	0
390	20241011	131400	36447130	1520	1520	1520	1520	0
391	20241011	131300	36447130	1520	1520	1520	1520	0
392	20241011	131200	36447130	1520	1520	1520	1520	2
393	20241011	131100	36444090	1520	1520	1520	1520	0
394	20241011	131000	36444090	1520	1520	1520	1520	0
395	20241011	130900	36444090	1520	1520	1520	1520	0
396	20241011	130800	36444090	1520	1520	1520	1520	0
397	20241011	130700	36444090	1520	1520	1520	1520	0
398	20241011	130600	36444090	1520	1520	1520	1520	2
399	20241011	130500	36441050	1521	1521	1521	1521	0
400	20241011	130400	36441050	1521	1521	1521	1521	0
401	20241011	130300	36441050	1521	1521	1521	1521	0
402	20241011	130200	36441050	1521	1521	1521	1521	0
403	20241011	130100	36441050	1521	1521	1521	1521	0
404	20241011	130000	36441050	1521	1521	1521	1521	2
405	20241011	125900	36438008	1518	1518	1518	1518	0
406	20241011	125800	36438008	1518	1520	1520	1518	400
407	20241011	125700	35830706	1521	1521	1521	1521	0
408	20241011	125600	35830706	1521	1521	1521	1521	0
409	20241011	125500	35830706	1521	1521	1521	1521	0
410	20241011	125400	35830706	1521	1521	1521	1521	2
411	20241011	125300	35827664	1519	1519	1519	1519	0
412	20241011	125200	35827664	1519	1519	1519	1519	0
413	20241011	125100	35827664	1519	1519	1519	1519	0
414	20241011	125000	35827664	1519	1519	1519	1519	0
415	20241011	124900	35827664	1519	1519	1519	1519	19
416	20241011	124800	35798803	1521	1521	1521	1521	2
417	20241011	124700	35795761	1519	1520	1520	1519	700
418	20241011	124600	34732460	1521	1521	1521	1521	0
419	20241011	124500	34732460	1521	1521	1521	1521	0
420	20241011	124400	34732460	1521	1521	1521	1521	0
421	20241011	124300	34732460	1521	1521	1521	1521	0
422	20241011	124200	34732460	1521	1521	1521	1521	2
423	20241011	124100	34729418	1519	1519	1519	1519	0
424	20241011	124000	34729418	1519	1519	1519	1519	0
425	20241011	123900	34729418	1519	1519	1519	1519	0
426	20241011	123800	34729418	1519	1519	1519	1519	800
427	20241011	123700	33514218	1521	1521	1521	1521	0
428	20241011	123600	33514218	1521	1521	1521	1521	2
429	20241011	123500	33511176	1519	1519	1519	1519	600
430	20241011	123400	32599776	1521	1521	1521	1521	0
431	20241011	123300	32599776	1521	1521	1521	1521	0
432	20241011	123200	32599776	1521	1521	1521	1521	0
433	20241011	123100	32599776	1521	1521	1521	1521	0
434	20241011	123000	32599776	1521	1521	1521	1521	2
435	20241011	122900	32596734	1519	1519	1519	1519	0
436	20241011	122800	32596734	1519	1519	1519	1519	0
437	20241011	122700	32596734	1519	1520	1520	1519	1300
438	20241011	122600	30621506	1521	1521	1521	1521	0
439	20241011	122500	30621506	1521	1521	1521	1521	0
440	20241011	122400	30621506	1521	1521	1521	1520	65
441	20241011	122300	30522664	1521	1521	1521	1521	0
442	20241011	122200	30522664	1521	1521	1521	1521	0
443	20241011	122100	30522664	1521	1521	1521	1521	0
444	20241011	122000	30522664	1521	1521	1521	1521	0
445	20241011	121900	30522664	1521	1521	1521	1521	1
446	20241011	121800	30521143	1523	1523	1523	1523	2
447	20241011	121700	30518097	1524	1524	1524	1524	0
448	20241011	121600	30518097	1524	1524	1524	1524	0
449	20241011	121500	30518097	1524	1524	1524	1524	0
450	20241011	121400	30518097	1524	1524	1524	1524	0
451	20241011	121300	30518097	1524	1524	1524	1524	0
452	20241011	121200	30518097	1524	1524	1524	1524	1
453	20241011	121100	30516573	1524	1524	1524	1524	0
454	20241011	121000	30516573	1524	1524	1524	1524	0
455	20241011	120900	30516573	1524	1524	1524	1524	0
456	20241011	120800	30516573	1524	1524	1524	1524	0
457	20241011	120700	30516573	1524	1524	1524	1524	0
458	20241011	120600	30516573	1524	1524	1524	1524	1
459	20241011	120500	30515049	1524	1524	1524	1524	1
460	20241011	120400	30513525	1519	1519	1519	1519	0
461	20241011	120300	30513525	1519	1519	1519	1519	0
462	20241011	120200	30513525	1519	1523	1523	1519	40
463	20241011	120100	30452755	1524	1524	1524	1524	111
464	20241011	120000	30283591	1525	1525	1525	1525	1
465	20241011	115900	30282066	1525	1525	1525	1525	0
466	20241011	115800	30282066	1525	1525	1525	1525	0
467	20241011	115700	30282066	1525	1525	1525	1525	0
468	20241011	115600	30282066	1525	1525	1525	1525	0
469	20241011	115500	30282066	1525	1525	1525	1525	0
470	20241011	115400	30282066	1525	1525	1525	1525	1
471	20241011	115300	30280541	1525	1525	1525	1525	0
472	20241011	115200	30280541	1525	1525	1525	1525	0
473	20241011	115100	30280541	1525	1525	1525	1525	33
474	20241011	115000	30230216	1525	1525	1525	1525	0
475	20241011	114900	30230216	1525	1525	1525	1525	0
476	20241011	114800	30230216	1525	1525	1525	1525	1
477	20241011	114700	30228691	1525	1525	1525	1525	0
478	20241011	114600	30228691	1525	1525	1525	1525	0
479	20241011	114500	30228691	1525	1525	1525	1525	0
480	20241011	114400	30228691	1525	1525	1525	1525	0
481	20241011	114300	30228691	1525	1525	1525	1525	0
482	20241011	114200	30228691	1525	1525	1525	1525	1
483	20241011	114100	30227166	1525	1525	1525	1525	0
484	20241011	114000	30227166	1525	1525	1525	1525	0
485	20241011	113900	30227166	1525	1525	1525	1525	0
486	20241011	113800	30227166	1525	1525	1525	1525	0
487	20241011	113700	30227166	1525	1525	1525	1525	0
488	20241011	113600	30227166	1525	1525	1525	1525	1
489	20241011	113500	30225641	1525	1525	1525	1525	0
490	20241011	113400	30225641	1525	1525	1525	1525	0
491	20241011	113300	30225641	1525	1525	1525	1525	0
492	20241011	113200	30225641	1525	1525	1525	1525	0
493	20241011	113100	30225641	1525	1525	1525	1525	0
494	20241011	113000	30225641	1525	1525	1525	1525	1
495	20241011	112900	30224116	1525	1525	1525	1525	0
496	20241011	112800	30224116	1525	1525	1525	1525	0
497	20241011	112700	30224116	1525	1525	1525	1525	0
498	20241011	112600	30224116	1525	1525	1525	1525	0
499	20241011	112500	30224116	1525	1525	1525	1525	0
500	20241011	112400	30224116	1525	1525	1525	1525	1
501	20241011	112300	30222591	1520	1524	1524	1520	2100
502	20241011	112200	27029461	1525	1525	1525	1525	0
503	20241011	112100	27029461	1525	1525	1525	1525	0
504	20241011	112000	27029461	1525	1525	1525	1525	0
505	20241011	111900	27029461	1525	1525	1525	1525	0
506	20241011	111800	27029461	1525	1525	1525	1525	1
507	20241011	111700	27027936	1525	1525	1525	1525	0
508	20241011	111600	27027936	1525	1525	1525	1525	0
509	20241011	111500	27027936	1525	1525	1525	1525	0
510	20241011	111400	27027936	1525	1525	1525	1525	25
511	20241011	111300	26989811	1525	1525	1525	1525	0
512	20241011	111200	26989811	1525	1525	1525	1525	1
513	20241011	111100	26988286	1525	1525	1525	1525	0
514	20241011	111000	26988286	1525	1525	1525	1525	0
515	20241011	110900	26988286	1525	1525	1525	1525	0
516	20241011	110800	26988286	1525	1525	1525	1525	0
517	20241011	110700	26988286	1525	1525	1525	1525	0
518	20241011	110600	26988286	1525	1525	1525	1525	1
519	20241011	110500	26986761	1524	1524	1524	1524	0
520	20241011	110400	26986761	1524	1524	1524	1524	0
521	20241011	110300	26986761	1524	1524	1524	1524	0
522	20241011	110200	26986761	1524	1524	1524	1524	0
523	20241011	110100	26986761	1524	1524	1524	1524	0
524	20241011	110000	26986761	1524	1523	1524	1523	2
525	20241011	105900	26983714	1522	1522	1522	1522	1
526	20241011	105800	26982192	1521	1521	1521	1521	0
527	20241011	105700	26982192	1521	1521	1521	1521	0
528	20241011	105600	26982192	1521	1521	1521	1521	0
529	20241011	105500	26982192	1521	1521	1521	1521	0
530	20241011	105400	26982192	1521	1521	1521	1521	1
531	20241011	105300	26980671	1520	1520	1520	1520	0
532	20241011	105200	26980671	1520	1520	1520	1520	0
533	20241011	105100	26980671	1520	1520	1520	1520	0
534	20241011	105000	26980671	1520	1520	1520	1520	0
535	20241011	104900	26980671	1520	1520	1520	1520	0
536	20241011	104800	26980671	1520	1521	1521	1520	203
537	20241011	104700	26672029	1521	1521	1521	1521	0
538	20241011	104600	26672029	1521	1521	1521	1521	68
539	20241011	104500	26568601	1520	1520	1520	1520	181
540	20241011	104400	26293481	1521	1521	1521	1521	0
541	20241011	104300	26293481	1521	1521	1521	1521	0
542	20241011	104200	26293481	1521	1521	1521	1521	0
543	20241011	104100	26293481	1521	1521	1521	1521	49
544	20241011	104000	26218952	1520	1520	1520	1520	0
545	20241011	103900	26218952	1520	1520	1520	1520	0
546	20241011	103800	26218952	1520	1520	1520	1520	100
547	20241011	103700	26066952	1521	1521	1521	1521	0
548	20241011	103600	26066952	1521	1522	1522	1521	1883
549	20241011	103500	23202908	1521	1521	1521	1521	5
550	20241011	103400	23195303	1521	1521	1521	1521	0
551	20241011	103300	23195303	1521	1524	1524	1521	271
552	20241011	103200	22783106	1521	1521	1521	1521	0
553	20241011	103100	22783106	1521	1521	1521	1521	0
554	20241011	103000	22783106	1521	1521	1521	1521	0
555	20241011	102900	22783106	1521	1521	1521	1521	0
556	20241011	102800	22783106	1521	1521	1521	1521	0
557	20241011	102700	22783106	1521	1521	1521	1521	0
558	20241011	102600	22783106	1521	1521	1521	1521	848
559	20241011	102500	21493298	1522	1522	1522	1522	0
560	20241011	102400	21493298	1522	1522	1522	1522	17
561	20241011	102300	21467424	1522	1522	1522	1522	100
562	20241011	102200	21315224	1520	1520	1520	1520	0
563	20241011	102100	21315224	1520	1520	1520	1520	0
564	20241011	102000	21315224	1520	1520	1520	1520	0
565	20241011	101900	21315224	1520	1520	1520	1520	0
566	20241011	101800	21315224	1520	1520	1520	1520	0
567	20241011	101700	21315224	1520	1520	1520	1520	0
568	20241011	101600	21315224	1520	1520	1520	1520	0
569	20241011	101500	21315224	1520	1520	1520	1520	0
570	20241011	101400	21315224	1520	1520	1520	1520	0
571	20241011	101300	21315224	1520	1520	1520	1520	0
572	20241011	101200	21315224	1520	1520	1520	1520	0
573	20241011	101100	21315224	1520	1520	1520	1520	0
574	20241011	101000	21315224	1520	1520	1520	1520	0
575	20241011	100900	21315224	1520	1520	1520	1520	0
576	20241011	100800	21315224	1520	1520	1520	1520	0
577	20241011	100700	21315224	1520	1520	1520	1520	30
578	20241011	100600	21269624	1520	1520	1520	1520	3
579	20241011	100500	21265064	1527	1527	1527	1527	2130
580	20241011	100400	18012554	1527	1527	1527	1527	1
581	20241011	100300	18011027	1529	1529	1529	1529	32
582	20241011	100200	17962099	1528	1528	1528	1528	0
583	20241011	100100	17962099	1528	1528	1528	1528	0
584	20241011	100000	17962099	1528	1528	1528	1528	0
585	20241011	095900	17962099	1528	1528	1528	1528	1
586	20241011	095800	17960571	1527	1527	1527	1527	0
587	20241011	095700	17960571	1527	1527	1527	1527	0
588	20241011	095600	17960571	1527	1527	1527	1527	0
589	20241011	095500	17960571	1527	1528	1528	1527	657
590	20241011	095400	16957039	1528	1528	1528	1528	0
591	20241011	095300	16957039	1528	1528	1528	1528	0
592	20241011	095200	16957039	1528	1528	1528	1528	5
593	20241011	095100	16949399	1528	1528	1528	1528	1
594	20241011	095000	16947871	1530	1530	1530	1530	1
595	20241011	094900	16946341	1528	1528	1528	1528	0
596	20241011	094800	16946341	1528	1528	1528	1528	254
597	20241011	094700	16558229	1528	1528	1528	1528	1
598	20241011	094600	16556701	1530	1530	1530	1530	0
599	20241011	094500	16556701	1530	1530	1530	1530	0
600	20241011	094400	16556701	1530	1530	1530	1530	0
601	20241011	094300	16556701	1530	1530	1530	1530	0
602	20241011	094200	16556701	1530	1530	1530	1530	7
603	20241011	094100	16545991	1530	1530	1530	1530	0
604	20241011	094000	16545991	1530	1530	1530	1530	1
605	20241011	093900	16544461	1528	1528	1528	1528	0
606	20241011	093800	16544461	1528	1528	1528	1528	0
607	20241011	093700	16544461	1528	1528	1528	1528	25
608	20241011	093600	16506261	1529	1529	1529	1528	16
609	20241011	093500	16481798	1528	1529	1529	1528	720
610	20241011	093400	15380968	1529	1529	1529	1529	0
611	20241011	093300	15380968	1529	1529	1529	1529	0
612	20241011	093200	15380968	1529	1529	1529	1529	0
613	20241011	093100	15380968	1529	1529	1529	1529	0
614	20241011	093000	15380968	1529	1529	1529	1529	1
615	20241011	092900	15379439	1530	1530	1530	1530	0
616	20241011	092800	15379439	1530	1528	1530	1528	3
617	20241011	092700	15374851	1527	1527	1527	1527	239
618	20241011	092600	15009898	1527	1527	1527	1527	1
619	20241011	092500	15008371	1527	1527	1527	1527	0
620	20241011	092400	15008371	1527	1527	1527	1527	1
621	20241011	092300	15006844	1527	1527	1527	1527	0
622	20241011	092200	15006844	1527	1527	1527	1527	0
623	20241011	092100	15006844	1527	1527	1527	1527	1
624	20241011	092000	15005317	1528	1528	1528	1528	0
625	20241011	091900	15005317	1528	1528	1528	1528	3
626	20241011	091800	15000733	1528	1529	1529	1528	216
627	20241011	091700	14670569	1527	1527	1527	1527	0
628	20241011	091600	14670569	1527	1528	1528	1527	62
629	20241011	091500	14575883	1527	1527	1527	1527	13
630	20241011	091400	14556032	1527	1527	1527	1527	1001
631	20241011	091300	13027505	1531	1531	1531	1531	110
632	20241011	091200	12859095	1527	1527	1528	1527	5613
633	20241011	091100	4287644	1527	1527	1527	1527	0
634	20241011	091000	4287644	1527	1527	1527	1527	0
635	20241011	090900	4287644	1527	1527	1527	1527	0
636	20241011	090800	4287644	1527	1527	1527	1527	0
637	20241011	090700	4287644	1527	1527	1527	1527	25
638	20241011	090600	4249469	1527	1527	1527	1527	0
639	20241011	090500	4249469	1527	1527	1527	1527	0
640	20241011	090400	4249469	1527	1527	1527	1527	0
641	20241011	090300	4249469	1527	1527	1527	1527	0
642	20241011	090200	4249469	1527	1527	1527	1527	0
643	20241011	090100	4249469	1527	1527	1527	1527	11
644	20241011	090000	4232672	1516	1516	1516	1516	2792