KissMeData/066910/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	194700	85761938	1686	1686	1686	1686	4803
3	20241011	194600	85761938	1686	1686	1686	1686	0
4	20241011	194500	85761938	1686	1686	1686	1686	0
5	20241011	194400	85761938	1686	1686	1686	1686	0
6	20241011	194300	85761938	1686	1686	1686	1686	0
7	20241011	194200	85761938	1686	1686	1686	1686	0
8	20241011	194100	85761938	1686	1686	1686	1686	0
9	20241011	194000	85761938	1686	1686	1686	1686	0
10	20241011	193900	85761938	1686	1686	1686	1686	0
11	20241011	193800	85761938	1686	1686	1686	1686	0
12	20241011	193700	85761938	1686	1686	1686	1686	0
13	20241011	193600	85761938	1686	1686	1686	1686	0
14	20241011	193500	85761938	1686	1686	1686	1686	0
15	20241011	193400	85761938	1686	1686	1686	1686	0
16	20241011	193300	85761938	1686	1686	1686	1686	0
17	20241011	193200	85761938	1686	1686	1686	1686	0
18	20241011	193100	85761938	1686	1686	1686	1686	0
19	20241011	193000	85761938	1686	1686	1686	1686	0
20	20241011	192900	85761938	1686	1686	1686	1686	0
21	20241011	192800	85761938	1686	1686	1686	1686	0
22	20241011	192700	85761938	1686	1686	1686	1686	0
23	20241011	192600	85761938	1686	1686	1686	1686	0
24	20241011	192500	85761938	1686	1686	1686	1686	0
25	20241011	192400	85761938	1686	1686	1686	1686	0
26	20241011	192300	85761938	1686	1686	1686	1686	0
27	20241011	192200	85761938	1686	1686	1686	1686	0
28	20241011	192100	85761938	1686	1686	1686	1686	0
29	20241011	192000	85761938	1686	1686	1686	1686	0
30	20241011	191900	85761938	1686	1686	1686	1686	0
31	20241011	191800	85761938	1686	1686	1686	1686	0
32	20241011	191700	85761938	1686	1686	1686	1686	4803
33	20241011	191600	85761938	1686	1686	1686	1686	0
34	20241011	191500	85761938	1686	1686	1686	1686	0
35	20241011	191400	85761938	1686	1686	1686	1686	0
36	20241011	191300	85761938	1686	1686	1686	1686	0
37	20241011	191200	85761938	1686	1686	1686	1686	0
38	20241011	191100	85761938	1686	1686	1686	1686	0
39	20241011	191000	85761938	1686	1686	1686	1686	0
40	20241011	190900	85761938	1686	1686	1686	1686	0
41	20241011	190800	85761938	1686	1686	1686	1686	0
42	20241011	190700	85761938	1686	1686	1686	1686	0
43	20241011	190600	85761938	1686	1686	1686	1686	0
44	20241011	190500	85761938	1686	1686	1686	1686	0
45	20241011	190400	85761938	1686	1686	1686	1686	0
46	20241011	190300	85761938	1686	1686	1686	1686	0
47	20241011	190200	85761938	1686	1686	1686	1686	0
48	20241011	190100	85761938	1686	1686	1686	1686	0
49	20241011	190000	85761938	1686	1686	1686	1686	0
50	20241011	185900	85761938	1686	1686	1686	1686	0
51	20241011	185800	85761938	1686	1686	1686	1686	0
52	20241011	185700	85761938	1686	1686	1686	1686	0
53	20241011	185600	85761938	1686	1686	1686	1686	0
54	20241011	185500	85761938	1686	1686	1686	1686	0
55	20241011	185400	85761938	1686	1686	1686	1686	0
56	20241011	185300	85761938	1686	1686	1686	1686	0
57	20241011	185200	85761938	1686	1686	1686	1686	0
58	20241011	185100	85761938	1686	1686	1686	1686	0
59	20241011	185000	85761938	1686	1686	1686	1686	0
60	20241011	184900	85761938	1686	1686	1686	1686	0
61	20241011	184800	85761938	1686	1686	1686	1686	0
62	20241011	184700	85761938	1686	1686	1686	1686	4803
63	20241011	184600	85761938	1686	1686	1686	1686	0
64	20241011	184500	85761938	1686	1686	1686	1686	0
65	20241011	184400	85761938	1686	1686	1686	1686	0
66	20241011	184300	85761938	1686	1686	1686	1686	0
67	20241011	184200	85761938	1686	1686	1686	1686	0
68	20241011	184100	85761938	1686	1686	1686	1686	0
69	20241011	184000	85761938	1686	1686	1686	1686	0
70	20241011	183900	85761938	1686	1686	1686	1686	0
71	20241011	183800	85761938	1686	1686	1686	1686	0
72	20241011	183700	85761938	1686	1686	1686	1686	0
73	20241011	183600	85761938	1686	1686	1686	1686	0
74	20241011	183500	85761938	1686	1686	1686	1686	0
75	20241011	183400	85761938	1686	1686	1686	1686	0
76	20241011	183300	85761938	1686	1686	1686	1686	0
77	20241011	183200	85761938	1686	1686	1686	1686	0
78	20241011	183100	85761938	1686	1686	1686	1686	0
79	20241011	183000	85761938	1686	1686	1686	1686	0
80	20241011	182900	85761938	1686	1686	1686	1686	0
81	20241011	182800	85761938	1686	1686	1686	1686	0
82	20241011	182700	85761938	1686	1686	1686	1686	0
83	20241011	182600	85761938	1686	1686	1686	1686	0
84	20241011	182500	85761938	1686	1686	1686	1686	0
85	20241011	182400	85761938	1686	1686	1686	1686	0
86	20241011	182300	85761938	1686	1686	1686	1686	0
87	20241011	182200	85761938	1686	1686	1686	1686	0
88	20241011	182100	85761938	1686	1686	1686	1686	0
89	20241011	182000	85761938	1686	1686	1686	1686	0
90	20241011	181900	85761938	1686	1686	1686	1686	0
91	20241011	181800	85761938	1686	1686	1686	1686	0
92	20241011	181700	85761938	1686	1686	1686	1686	4803
93	20241011	181600	85761938	1686	1686	1686	1686	0
94	20241011	181500	85761938	1686	1686	1686	1686	0
95	20241011	181400	85761938	1686	1686	1686	1686	0
96	20241011	181300	85761938	1686	1686	1686	1686	0
97	20241011	181200	85761938	1686	1686	1686	1686	0
98	20241011	181100	85761938	1686	1686	1686	1686	0
99	20241011	181000	85761938	1686	1686	1686	1686	0
100	20241011	180900	85761938	1686	1686	1686	1686	0
101	20241011	180800	85761938	1686	1686	1686	1686	0
102	20241011	180700	85761938	1686	1686	1686	1686	0
103	20241011	180600	85761938	1686	1686	1686	1686	0
104	20241011	180500	85761938	1686	1686	1686	1686	0
105	20241011	180400	85761938	1686	1686	1686	1686	0
106	20241011	180300	85761938	1686	1686	1686	1686	0
107	20241011	180200	85761938	1686	1686	1686	1686	0
108	20241011	180100	85761938	1686	1686	1686	1686	0
109	20241011	180000	85761938	1686	1686	1686	1686	0
110	20241011	175900	85761938	1686	1686	1686	1686	0
111	20241011	175800	85761938	1686	1686	1686	1686	0
112	20241011	175700	85761938	1686	1686	1686	1686	0
113	20241011	175600	85761938	1686	1686	1686	1686	0
114	20241011	175500	85761938	1686	1686	1686	1686	0
115	20241011	175400	85761938	1686	1686	1686	1686	0
116	20241011	175300	85761938	1686	1686	1686	1686	0
117	20241011	175200	85761938	1686	1686	1686	1686	0
118	20241011	175100	85761938	1686	1686	1686	1686	0
119	20241011	175000	85761938	1686	1686	1686	1686	0
120	20241011	174900	85761938	1686	1686	1686	1686	0
121	20241011	174800	85761938	1686	1686	1686	1686	0
122	20241011	174700	85761938	1686	1686	1686	1686	4803
123	20241011	174600	85761938	1686	1686	1686	1686	0
124	20241011	174500	85761938	1686	1686	1686	1686	0
125	20241011	174400	85761938	1686	1686	1686	1686	0
126	20241011	174300	85761938	1686	1686	1686	1686	0
127	20241011	174200	85761938	1686	1686	1686	1686	0
128	20241011	174100	85761938	1686	1686	1686	1686	0
129	20241011	174000	85761938	1686	1686	1686	1686	0
130	20241011	173900	85761938	1686	1686	1686	1686	0
131	20241011	173800	85761938	1686	1686	1686	1686	0
132	20241011	173700	85761938	1686	1686	1686	1686	0
133	20241011	173600	85761938	1686	1686	1686	1686	0
134	20241011	173500	85761938	1686	1686	1686	1686	0
135	20241011	173400	85761938	1686	1686	1686	1686	0
136	20241011	173300	85761938	1686	1686	1686	1686	0
137	20241011	173200	85761938	1686	1686	1686	1686	0
138	20241011	173100	85761938	1686	1686	1686	1686	0
139	20241011	173000	85761938	1686	1686	1686	1686	0
140	20241011	172900	85761938	1686	1686	1686	1686	0
141	20241011	172800	85761938	1686	1686	1686	1686	0
142	20241011	172700	85761938	1686	1686	1686	1686	0
143	20241011	172600	85761938	1686	1686	1686	1686	0
144	20241011	172500	85761938	1686	1686	1686	1686	0
145	20241011	172400	85761938	1686	1686	1686	1686	0
146	20241011	172300	85761938	1686	1686	1686	1686	0
147	20241011	172200	85761938	1686	1686	1686	1686	0
148	20241011	172100	85761938	1686	1686	1686	1686	0
149	20241011	172000	85761938	1686	1686	1686	1686	0
150	20241011	171900	85761938	1686	1686	1686	1686	0
151	20241011	171800	85761938	1686	1686	1686	1686	0
152	20241011	171700	85761938	1686	1686	1686	1686	4803
153	20241011	171600	85761938	1686	1686	1686	1686	0
154	20241011	171500	85761938	1686	1686	1686	1686	0
155	20241011	171400	85761938	1686	1686	1686	1686	0
156	20241011	171300	85761938	1686	1686	1686	1686	0
157	20241011	171200	85761938	1686	1686	1686	1686	0
158	20241011	171100	85761938	1686	1686	1686	1686	0
159	20241011	171000	85761938	1686	1686	1686	1686	0
160	20241011	170900	85761938	1686	1686	1686	1686	0
161	20241011	170800	85761938	1686	1686	1686	1686	0
162	20241011	170700	85761938	1686	1686	1686	1686	0
163	20241011	170600	85761938	1686	1686	1686	1686	0
164	20241011	170500	85761938	1686	1686	1686	1686	0
165	20241011	170400	85761938	1686	1686	1686	1686	0
166	20241011	170300	85761938	1686	1686	1686	1686	0
167	20241011	170200	85761938	1686	1686	1686	1686	0
168	20241011	170100	85761938	1686	1686	1686	1686	0
169	20241011	170000	85761938	1686	1686	1686	1686	0
170	20241011	165900	85761938	1686	1686	1686	1686	0
171	20241011	165800	85761938	1686	1686	1686	1686	0
172	20241011	165700	85761938	1686	1686	1686	1686	0
173	20241011	165600	85761938	1686	1686	1686	1686	0
174	20241011	165500	85761938	1686	1686	1686	1686	0
175	20241011	165400	85761938	1686	1686	1686	1686	0
176	20241011	165300	85761938	1686	1686	1686	1686	0
177	20241011	165200	85761938	1686	1686	1686	1686	0
178	20241011	165100	85761938	1686	1686	1686	1686	0
179	20241011	165000	85761938	1686	1686	1686	1686	0
180	20241011	164900	85761938	1686	1686	1686	1686	0
181	20241011	164800	85761938	1686	1686	1686	1686	0
182	20241011	164700	85761938	1686	1686	1686	1686	4803
183	20241011	164600	85761938	1686	1686	1686	1686	0
184	20241011	164500	85761938	1686	1686	1686	1686	0
185	20241011	164400	85761938	1686	1686	1686	1686	0
186	20241011	164300	85761938	1686	1686	1686	1686	0
187	20241011	164200	85761938	1686	1686	1686	1686	0
188	20241011	164100	85761938	1686	1686	1686	1686	0
189	20241011	164000	85761938	1686	1686	1686	1686	0
190	20241011	163900	85761938	1686	1686	1686	1686	0
191	20241011	163800	85761938	1686	1686	1686	1686	0
192	20241011	163700	85761938	1686	1686	1686	1686	0
193	20241011	163600	85761938	1686	1686	1686	1686	0
194	20241011	163500	85761938	1686	1686	1686	1686	0
195	20241011	163400	85761938	1686	1686	1686	1686	0
196	20241011	163300	85761938	1686	1686	1686	1686	0
197	20241011	163200	85761938	1686	1686	1686	1686	0
198	20241011	163100	85761938	1686	1686	1686	1686	0
199	20241011	163000	85761938	1686	1686	1686	1686	0
200	20241011	162900	85761938	1686	1686	1686	1686	0
201	20241011	162800	85761938	1686	1686	1686	1686	0
202	20241011	162700	85761938	1686	1686	1686	1686	0
203	20241011	162600	85761938	1686	1686	1686	1686	0
204	20241011	162500	85761938	1686	1686	1686	1686	0
205	20241011	162400	85761938	1686	1686	1686	1686	0
206	20241011	162300	85761938	1686	1686	1686	1686	0
207	20241011	162200	85761938	1686	1686	1686	1686	0
208	20241011	162100	85761938	1686	1686	1686	1686	0
209	20241011	162000	85761938	1686	1686	1686	1686	0
210	20241011	161900	85761938	1686	1686	1686	1686	0
211	20241011	161800	85761938	1686	1686	1686	1686	0
212	20241011	161700	85761938	1686	1686	1686	1686	4803
213	20241011	161600	85761938	1686	1686	1686	1686	0
214	20241011	161500	85761938	1686	1686	1686	1686	0
215	20241011	161400	85761938	1686	1686	1686	1686	0
216	20241011	161300	85761938	1686	1686	1686	1686	0
217	20241011	161200	85761938	1686	1686	1686	1686	0
218	20241011	161100	85761938	1686	1686	1686	1686	0
219	20241011	161000	85761938	1686	1686	1686	1686	0
220	20241011	160900	85761938	1686	1686	1686	1686	0
221	20241011	160800	85761938	1686	1686	1686	1686	0
222	20241011	160700	85761938	1686	1686	1686	1686	0
223	20241011	160600	85761938	1686	1686	1686	1686	0
224	20241011	160500	85761938	1686	1686	1686	1686	0
225	20241011	160400	85761938	1686	1686	1686	1686	0
226	20241011	160300	85761938	1686	1686	1686	1686	0
227	20241011	160200	85761938	1686	1686	1686	1686	0
228	20241011	160100	85761938	1686	1686	1686	1686	0
229	20241011	160000	85761938	1686	1686	1686	1686	0
230	20241011	155900	85761938	1686	1686	1686	1686	0
231	20241011	155800	85761938	1686	1686	1686	1686	0
232	20241011	155700	85761938	1686	1686	1686	1686	0
233	20241011	155600	85761938	1686	1686	1686	1686	0
234	20241011	155500	85761938	1686	1686	1686	1686	0
235	20241011	155400	85761938	1686	1686	1686	1686	0
236	20241011	155300	85761938	1686	1686	1686	1686	0
237	20241011	155200	85761938	1686	1686	1686	1686	0
238	20241011	155100	85761938	1686	1686	1686	1686	0
239	20241011	155000	85761938	1686	1686	1686	1686	0
240	20241011	154900	85761938	1686	1686	1686	1686	0
241	20241011	154800	85761938	1686	1686	1686	1686	0
242	20241011	154700	85761938	1686	1686	1686	1686	4803
243	20241011	154600	85761938	1686	1686	1686	1686	0
244	20241011	154500	85761938	1686	1686	1686	1686	0
245	20241011	154400	85761938	1686	1686	1686	1686	0
246	20241011	154300	85761938	1686	1686	1686	1686	0
247	20241011	154200	85761938	1686	1686	1686	1686	0
248	20241011	154100	85761938	1686	1686	1686	1686	0
249	20241011	154000	85761938	1686	1686	1686	1686	0
250	20241011	153900	85761938	1686	1686	1686	1686	0
251	20241011	153800	85761938	1686	1686	1686	1686	0
252	20241011	153700	85761938	1686	1686	1686	1686	0
253	20241011	153600	85761938	1686	1686	1686	1686	0
254	20241011	153500	85761938	1686	1686	1686	1686	0
255	20241011	153400	85761938	1686	1686	1686	1686	0
256	20241011	153300	85761938	1686	1686	1686	1686	0
257	20241011	153200	85761938	1686	1686	1686	1686	0
258	20241011	153100	85761938	1686	1686	1686	1686	0
259	20241011	153000	85761938	1686	1686	1686	1686	4803
260	20241011	152900	77664080	1688	1688	1688	1688	0
261	20241011	152800	77664080	1688	1688	1688	1688	0
262	20241011	152700	77664080	1688	1688	1688	1688	0
263	20241011	152600	77664080	1688	1688	1688	1688	0
264	20241011	152500	77664080	1688	1688	1688	1688	0
265	20241011	152400	77664080	1688	1688	1688	1688	0
266	20241011	152300	77664080	1688	1688	1688	1688	0
267	20241011	152200	77664080	1688	1688	1688	1688	0
268	20241011	152100	77664080	1688	1688	1688	1688	0
269	20241011	152000	77664080	1688	1688	1688	1688	0
270	20241011	151900	77664080	1688	1688	1688	1686	38
271	20241011	151800	77600008	1686	1688	1688	1686	58
272	20241011	151700	77502216	1688	1688	1688	1688	0
273	20241011	151600	77502216	1688	1686	1688	1686	202
274	20241011	151500	77161640	1688	1688	1688	1688	0
275	20241011	151400	77161640	1688	1688	1688	1688	2
276	20241011	151300	77158264	1688	1688	1688	1688	2
277	20241011	151200	77154888	1685	1685	1685	1685	350
278	20241011	151100	76565138	1688	1688	1688	1688	0
279	20241011	151000	76565138	1688	1688	1688	1688	0
280	20241011	150900	76565138	1688	1689	1689	1688	1559
281	20241011	150800	73932742	1689	1689	1689	1689	3749
282	20241011	150700	67600681	1690	1690	1690	1690	0
283	20241011	150600	67600681	1690	1690	1690	1690	0
284	20241011	150500	67600681	1690	1690	1690	1689	504
285	20241011	150400	66749365	1690	1690	1690	1690	0
286	20241011	150300	66749365	1690	1691	1691	1690	36
287	20241011	150200	66688492	1694	1694	1694	1694	0
288	20241011	150100	66688492	1694	1694	1694	1694	0
289	20241011	150000	66688492	1694	1694	1694	1694	0
290	20241011	145900	66688492	1694	1694	1694	1694	0
291	20241011	145800	66688492	1694	1694	1694	1694	0
292	20241011	145700	66688492	1694	1694	1694	1694	0
293	20241011	145600	66688492	1694	1694	1694	1694	0
294	20241011	145500	66688492	1694	1694	1694	1694	0
295	20241011	145400	66688492	1694	1694	1694	1694	0
296	20241011	145300	66688492	1694	1694	1694	1694	0
297	20241011	145200	66688492	1694	1694	1694	1694	0
298	20241011	145100	66688492	1694	1694	1694	1694	0
299	20241011	145000	66688492	1694	1694	1694	1694	32
300	20241011	144900	66634284	1694	1694	1694	1694	0
301	20241011	144800	66634284	1694	1694	1694	1694	0
302	20241011	144700	66634284	1694	1694	1694	1694	1
303	20241011	144600	66632590	1689	1689	1689	1689	0
304	20241011	144500	66632590	1689	1689	1689	1689	0
305	20241011	144400	66632590	1689	1690	1690	1689	1401
306	20241011	144300	64266022	1690	1690	1690	1690	91
307	20241011	144200	64112232	1694	1694	1694	1694	0
308	20241011	144100	64112232	1694	1694	1694	1694	0
309	20241011	144000	64112232	1694	1694	1694	1694	1
310	20241011	143900	64110538	1690	1690	1690	1690	0
311	20241011	143800	64110538	1690	1690	1690	1690	50
312	20241011	143700	64026038	1689	1689	1689	1689	0
313	20241011	143600	64026038	1689	1689	1689	1689	0
314	20241011	143500	64026038	1689	1689	1689	1689	0
315	20241011	143400	64026038	1689	1689	1689	1689	0
316	20241011	143300	64026038	1689	1689	1689	1689	100
317	20241011	143200	63857138	1695	1695	1695	1695	0
318	20241011	143100	63857138	1695	1695	1695	1695	0
319	20241011	143000	63857138	1695	1695	1695	1695	0
320	20241011	142900	63857138	1695	1695	1695	1695	0
321	20241011	142800	63857138	1695	1695	1695	1695	0
322	20241011	142700	63857138	1695	1695	1696	1695	673
323	20241011	142600	62716026	1695	1695	1695	1695	0
324	20241011	142500	62716026	1695	1695	1695	1695	0
325	20241011	142400	62716026	1695	1695	1695	1695	0
326	20241011	142300	62716026	1695	1695	1695	1695	0
327	20241011	142200	62716026	1695	1695	1695	1695	0
328	20241011	142100	62716026	1695	1695	1695	1695	5
329	20241011	142000	62707551	1689	1689	1689	1689	50
330	20241011	141900	62623101	1696	1696	1696	1696	0
331	20241011	141800	62623101	1696	1696	1696	1696	0
332	20241011	141700	62623101	1696	1696	1696	1696	0
333	20241011	141600	62623101	1696	1696	1696	1696	0
334	20241011	141500	62623101	1696	1696	1696	1696	0
335	20241011	141400	62623101	1696	1696	1696	1696	500
336	20241011	141300	61775101	1696	1696	1696	1696	0
337	20241011	141200	61775101	1696	1696	1696	1696	0
338	20241011	141100	61775101	1696	1696	1696	1696	0
339	20241011	141000	61775101	1696	1696	1696	1696	0
340	20241011	140900	61775101	1696	1696	1696	1696	0
341	20241011	140800	61775101	1696	1696	1696	1696	0
342	20241011	140700	61775101	1696	1696	1696	1696	0
343	20241011	140600	61775101	1696	1696	1696	1696	0
344	20241011	140500	61775101	1696	1696	1696	1696	0
345	20241011	140400	61775101	1696	1696	1696	1696	0
346	20241011	140300	61775101	1696	1696	1696	1696	9
347	20241011	140200	61759837	1696	1696	1696	1696	0
348	20241011	140100	61759837	1696	1696	1696	1696	10
349	20241011	140000	61742877	1696	1696	1696	1696	0
350	20241011	135900	61742877	1696	1696	1696	1696	0
351	20241011	135800	61742877	1696	1696	1696	1696	2
352	20241011	135700	61739485	1688	1688	1688	1688	0
353	20241011	135600	61739485	1688	1688	1688	1688	0
354	20241011	135500	61739485	1688	1689	1689	1688	1000
355	20241011	135400	60050732	1696	1696	1696	1696	2000
356	20241011	135300	56658732	1690	1690	1690	1690	0
357	20241011	135200	56658732	1690	1690	1690	1690	51
358	20241011	135100	56572542	1696	1696	1696	1696	0
359	20241011	135000	56572542	1696	1696	1696	1696	0
360	20241011	134900	56572542	1696	1696	1696	1696	0
361	20241011	134800	56572542	1696	1696	1696	1696	0
362	20241011	134700	56572542	1696	1696	1696	1696	0
363	20241011	134600	56572542	1696	1696	1696	1696	1
364	20241011	134500	56570846	1689	1689	1689	1689	0
365	20241011	134400	56570846	1689	1689	1689	1689	0
366	20241011	134300	56570846	1689	1689	1689	1689	0
367	20241011	134200	56570846	1689	1689	1689	1689	0
368	20241011	134100	56570846	1689	1693	1693	1689	438
369	20241011	134000	55831059	1696	1696	1696	1696	3
370	20241011	133900	55825971	1689	1689	1689	1689	0
371	20241011	133800	55825971	1689	1689	1689	1689	0
372	20241011	133700	55825971	1689	1689	1689	1689	0
373	20241011	133600	55825971	1689	1689	1689	1689	0
374	20241011	133500	55825971	1689	1689	1689	1689	0
375	20241011	133400	55825971	1689	1689	1689	1689	0
376	20241011	133300	55825971	1689	1689	1689	1689	0
377	20241011	133200	55825971	1689	1689	1689	1689	0
378	20241011	133100	55825971	1689	1689	1689	1689	0
379	20241011	133000	55825971	1689	1689	1689	1689	0
380	20241011	132900	55825971	1689	1689	1689	1689	0
381	20241011	132800	55825971	1689	1689	1689	1689	0
382	20241011	132700	55825971	1689	1689	1689	1689	0
383	20241011	132600	55825971	1689	1689	1689	1689	0
384	20241011	132500	55825971	1689	1689	1689	1689	0
385	20241011	132400	55825971	1689	1689	1689	1689	0
386	20241011	132300	55825971	1689	1689	1689	1689	65
387	20241011	132200	55716186	1696	1696	1696	1696	0
388	20241011	132100	55716186	1696	1696	1696	1696	0
389	20241011	132000	55716186	1696	1696	1696	1696	1
390	20241011	131900	55714490	1688	1688	1688	1688	0
391	20241011	131800	55714490	1688	1688	1688	1688	0
392	20241011	131700	55714490	1688	1688	1688	1688	0
393	20241011	131600	55714490	1688	1688	1688	1688	0
394	20241011	131500	55714490	1688	1688	1688	1688	0
395	20241011	131400	55714490	1688	1688	1688	1688	160
396	20241011	131300	55444410	1688	1688	1688	1688	1
397	20241011	131200	55442722	1680	1680	1680	1680	0
398	20241011	131100	55442722	1680	1680	1680	1680	0
399	20241011	131000	55442722	1680	1680	1680	1680	0
400	20241011	130900	55442722	1680	1680	1680	1680	0
401	20241011	130800	55442722	1680	1680	1680	1680	0
402	20241011	130700	55442722	1680	1680	1680	1680	0
403	20241011	130600	55442722	1680	1682	1682	1680	1700
404	20241011	130500	52585700	1687	1687	1687	1687	500
405	20241011	130400	51742200	1696	1696	1696	1696	0
406	20241011	130300	51742200	1696	1696	1696	1696	0
407	20241011	130200	51742200	1696	1696	1696	1696	0
408	20241011	130100	51742200	1696	1696	1696	1696	0
409	20241011	130000	51742200	1696	1696	1696	1696	1000
410	20241011	125900	50046200	1687	1687	1687	1687	0
411	20241011	125800	50046200	1687	1687	1687	1687	0
412	20241011	125700	50046200	1687	1687	1687	1687	0
413	20241011	125600	50046200	1687	1687	1687	1687	0
414	20241011	125500	50046200	1687	1687	1687	1687	0
415	20241011	125400	50046200	1687	1687	1687	1687	0
416	20241011	125300	50046200	1687	1687	1687	1687	0
417	20241011	125200	50046200	1687	1687	1687	1687	0
418	20241011	125100	50046200	1687	1687	1687	1687	0
419	20241011	125000	50046200	1687	1687	1687	1687	0
420	20241011	124900	50046200	1687	1687	1687	1687	0
421	20241011	124800	50046200	1687	1687	1687	1687	0
422	20241011	124700	50046200	1687	1692	1692	1687	500
423	20241011	124600	49202690	1696	1696	1696	1696	0
424	20241011	124500	49202690	1696	1696	1696	1696	0
425	20241011	124400	49202690	1696	1696	1696	1696	0
426	20241011	124300	49202690	1696	1696	1696	1696	0
427	20241011	124200	49202690	1696	1696	1696	1696	0
428	20241011	124100	49202690	1696	1696	1696	1696	0
429	20241011	124000	49202690	1696	1696	1696	1696	0
430	20241011	123900	49202690	1696	1696	1696	1696	0
431	20241011	123800	49202690	1696	1696	1696	1696	0
432	20241011	123700	49202690	1696	1696	1696	1696	0
433	20241011	123600	49202690	1696	1696	1696	1696	0
434	20241011	123500	49202690	1696	1696	1696	1696	0
435	20241011	123400	49202690	1696	1696	1696	1696	0
436	20241011	123300	49202690	1696	1696	1696	1696	20
437	20241011	123200	49168770	1687	1687	1687	1687	0
438	20241011	123100	49168770	1687	1687	1687	1687	0
439	20241011	123000	49168770	1687	1691	1691	1687	282
440	20241011	122900	48692880	1695	1695	1695	1695	0
441	20241011	122800	48692880	1695	1695	1695	1695	0
442	20241011	122700	48692880	1695	1695	1695	1695	0
443	20241011	122600	48692880	1695	1695	1695	1695	0
444	20241011	122500	48692880	1695	1695	1695	1695	0
445	20241011	122400	48692880	1695	1695	1695	1695	0
446	20241011	122300	48692880	1695	1695	1695	1695	0
447	20241011	122200	48692880	1695	1695	1695	1695	0
448	20241011	122100	48692880	1695	1695	1695	1695	0
449	20241011	122000	48692880	1695	1695	1695	1695	0
450	20241011	121900	48692880	1695	1695	1695	1695	0
451	20241011	121800	48692880	1695	1695	1695	1695	0
452	20241011	121700	48692880	1695	1695	1695	1695	0
453	20241011	121600	48692880	1695	1695	1695	1695	0
454	20241011	121500	48692880	1695	1695	1695	1695	2
455	20241011	121400	48689490	1696	1696	1696	1696	0
456	20241011	121300	48689490	1696	1696	1696	1696	0
457	20241011	121200	48689490	1696	1696	1696	1696	0
458	20241011	121100	48689490	1696	1696	1696	1696	0
459	20241011	121000	48689490	1696	1696	1696	1696	0
460	20241011	120900	48689490	1696	1695	1696	1695	18
461	20241011	120800	48658972	1691	1691	1691	1691	0
462	20241011	120700	48658972	1691	1691	1691	1691	0
463	20241011	120600	48658972	1691	1691	1691	1691	0
464	20241011	120500	48658972	1691	1691	1691	1691	0
465	20241011	120400	48658972	1691	1691	1691	1691	0
466	20241011	120300	48658972	1691	1691	1691	1691	0
467	20241011	120200	48658972	1691	1691	1691	1691	0
468	20241011	120100	48658972	1691	1691	1691	1691	0
469	20241011	120000	48658972	1691	1691	1691	1691	0
470	20241011	115900	48658972	1691	1691	1691	1691	0
471	20241011	115800	48658972	1691	1691	1691	1691	0
472	20241011	115700	48658972	1691	1691	1691	1691	1
473	20241011	115600	48657281	1691	1691	1691	1691	0
474	20241011	115500	48657281	1691	1691	1691	1691	0
475	20241011	115400	48657281	1691	1691	1691	1691	0
476	20241011	115300	48657281	1691	1691	1691	1691	0
477	20241011	115200	48657281	1691	1691	1691	1691	0
478	20241011	115100	48657281	1691	1691	1691	1691	0
479	20241011	115000	48657281	1691	1691	1691	1691	0
480	20241011	114900	48657281	1691	1691	1691	1691	0
481	20241011	114800	48657281	1691	1691	1691	1691	0
482	20241011	114700	48657281	1691	1691	1691	1691	0
483	20241011	114600	48657281	1691	1691	1691	1691	74
484	20241011	114500	48532147	1691	1691	1691	1691	5
485	20241011	114400	48523692	1691	1687	1691	1687	1667
486	20241011	114300	45711263	1687	1687	1687	1687	111
487	20241011	114200	45524006	1687	1686	1687	1686	1564
488	20241011	114100	42886151	1686	1686	1686	1686	500
489	20241011	114000	42043151	1686	1686	1686	1686	165
490	20241011	113900	41764961	1686	1686	1686	1686	141
491	20241011	113800	41527235	1686	1686	1686	1686	1021
492	20241011	113700	39805829	1686	1686	1686	1686	105
493	20241011	113600	39628799	1686	1686	1686	1686	10
494	20241011	113500	39611939	1686	1686	1686	1686	0
495	20241011	113400	39611939	1686	1686	1686	1686	10
496	20241011	113300	39595079	1679	1679	1679	1679	0
497	20241011	113200	39595079	1679	1679	1679	1679	0
498	20241011	113100	39595079	1679	1679	1679	1679	0
499	20241011	113000	39595079	1679	1679	1679	1679	0
500	20241011	112900	39595079	1679	1679	1679	1679	0
501	20241011	112800	39595079	1679	1679	1679	1679	0
502	20241011	112700	39595079	1679	1679	1679	1679	0
503	20241011	112600	39595079	1679	1679	1679	1679	0
504	20241011	112500	39595079	1679	1679	1679	1679	0
505	20241011	112400	39595079	1679	1679	1679	1679	0
506	20241011	112300	39595079	1679	1679	1679	1679	0
507	20241011	112200	39595079	1679	1679	1679	1679	0
508	20241011	112100	39595079	1679	1679	1679	1679	0
509	20241011	112000	39595079	1679	1679	1679	1679	0
510	20241011	111900	39595079	1679	1680	1680	1679	2200
511	20241011	111800	35899649	1681	1681	1681	1681	0
512	20241011	111700	35899649	1681	1681	1681	1681	0
513	20241011	111600	35899649	1681	1687	1687	1681	677
514	20241011	111500	34761421	1687	1687	1687	1687	0
515	20241011	111400	34761421	1687	1687	1687	1687	0
516	20241011	111300	34761421	1687	1687	1687	1687	0
517	20241011	111200	34761421	1687	1687	1687	1687	0
518	20241011	111100	34761421	1687	1687	1687	1687	0
519	20241011	111000	34761421	1687	1687	1687	1687	2
520	20241011	110900	34758047	1687	1687	1687	1687	0
521	20241011	110800	34758047	1687	1687	1687	1687	0
522	20241011	110700	34758047	1687	1687	1687	1687	2
523	20241011	110600	34754673	1687	1687	1687	1687	0
524	20241011	110500	34754673	1687	1687	1687	1687	2
525	20241011	110400	34751299	1687	1687	1687	1687	0
526	20241011	110300	34751299	1687	1687	1687	1687	0
527	20241011	110200	34751299	1687	1687	1687	1687	20
528	20241011	110100	34717559	1687	1687	1687	1687	1
529	20241011	110000	34715872	1687	1687	1687	1687	1
530	20241011	105900	34714185	1687	1687	1687	1687	100
531	20241011	105800	34545485	1687	1687	1687	1687	2
532	20241011	105700	34542111	1687	1687	1687	1687	10
533	20241011	105600	34525241	1687	1687	1687	1687	0
534	20241011	105500	34525241	1687	1687	1687	1687	0
535	20241011	105400	34525241	1687	1687	1687	1687	4
536	20241011	105300	34518493	1687	1687	1687	1687	1
537	20241011	105200	34516806	1680	1680	1680	1680	0
538	20241011	105100	34516806	1680	1680	1680	1680	0
539	20241011	105000	34516806	1680	1680	1680	1680	0
540	20241011	104900	34516806	1680	1680	1680	1680	0
541	20241011	104800	34516806	1680	1680	1680	1680	0
542	20241011	104700	34516806	1680	1680	1680	1680	595
543	20241011	104600	33517206	1680	1680	1680	1680	0
544	20241011	104500	33517206	1680	1680	1680	1680	968
545	20241011	104400	31890966	1680	1680	1680	1680	0
546	20241011	104300	31890966	1680	1680	1680	1680	0
547	20241011	104200	31890966	1680	1680	1680	1680	92
548	20241011	104100	31736406	1677	1677	1677	1677	0
549	20241011	104000	31736406	1677	1677	1677	1677	0
550	20241011	103900	31736406	1677	1677	1677	1677	533
551	20241011	103800	30842565	1677	1677	1677	1677	111
552	20241011	103700	30656418	1680	1680	1680	1680	0
553	20241011	103600	30656418	1680	1680	1680	1680	350
554	20241011	103500	30068418	1680	1680	1680	1680	0
555	20241011	103400	30068418	1680	1681	1681	1680	1411
556	20241011	103300	27697928	1685	1685	1685	1685	95
557	20241011	103200	27537853	1685	1685	1685	1685	0
558	20241011	103100	27537853	1685	1685	1685	1685	17
559	20241011	103000	27509208	1685	1685	1685	1685	0
560	20241011	102900	27509208	1685	1685	1685	1685	8
561	20241011	102800	27495728	1685	1685	1685	1685	0
562	20241011	102700	27495728	1685	1689	1689	1685	1934
563	20241011	102600	24236720	1687	1687	1687	1687	0
564	20241011	102500	24236720	1687	1687	1687	1687	0
565	20241011	102400	24236720	1687	1687	1687	1687	0
566	20241011	102300	24236720	1687	1689	1689	1687	2900
567	20241011	102200	19343390	1689	1689	1689	1689	3000
568	20241011	102100	14276390	1700	1700	1700	1700	0
569	20241011	102000	14276390	1700	1700	1700	1700	1
570	20241011	101900	14274690	1690	1690	1690	1690	0
571	20241011	101800	14274690	1690	1690	1690	1690	88
572	20241011	101700	14125970	1690	1690	1690	1690	110
573	20241011	101600	13940070	1691	1691	1691	1691	0
574	20241011	101500	13940070	1691	1691	1691	1691	0
575	20241011	101400	13940070	1691	1691	1691	1691	0
576	20241011	101300	13940070	1691	1691	1691	1691	0
577	20241011	101200	13940070	1691	1691	1691	1691	0
578	20241011	101100	13940070	1691	1691	1691	1691	345
579	20241011	101000	13356675	1691	1691	1691	1691	500
580	20241011	100900	12511175	1691	1691	1691	1691	12
581	20241011	100800	12490883	1701	1701	1701	1701	0
582	20241011	100700	12490883	1701	1701	1701	1701	0
583	20241011	100600	12490883	1701	1701	1701	1701	0
584	20241011	100500	12490883	1701	1701	1701	1701	0
585	20241011	100400	12490883	1701	1690	1701	1690	1114
586	20241011	100300	10608212	1702	1702	1702	1702	0
587	20241011	100200	10608212	1702	1702	1702	1702	14
588	20241011	100100	10584384	1702	1702	1702	1702	1
589	20241011	100000	10582682	1690	1694	1694	1690	1500
590	20241011	095900	8046986	1717	1717	1717	1717	0
591	20241011	095800	8046986	1717	1717	1717	1717	0
592	20241011	095700	8046986	1717	1717	1717	1717	0
593	20241011	095600	8046986	1717	1717	1717	1717	0
594	20241011	095500	8046986	1717	1717	1717	1717	0
595	20241011	095400	8046986	1717	1717	1717	1717	3
596	20241011	095300	8041835	1718	1718	1718	1718	0
597	20241011	095200	8041835	1718	1718	1718	1718	0
598	20241011	095100	8041835	1718	1718	1718	1718	0
599	20241011	095000	8041835	1718	1718	1718	1718	0
600	20241011	094900	8041835	1718	1718	1718	1718	0
601	20241011	094800	8041835	1718	1718	1718	1718	0
602	20241011	094700	8041835	1718	1718	1718	1718	0
603	20241011	094600	8041835	1718	1718	1718	1718	0
604	20241011	094500	8041835	1718	1718	1718	1693	4
605	20241011	094400	8034989	1717	1698	1718	1698	870
606	20241011	094300	6557670	1719	1719	1719	1719	4
607	20241011	094200	6550794	1718	1718	1718	1718	12
608	20241011	094100	6530178	1718	1718	1718	1718	34
609	20241011	094000	6471766	1718	1718	1718	1718	1
610	20241011	093900	6470048	1717	1717	1717	1717	0
611	20241011	093800	6470048	1717	1718	1719	1717	555
612	20241011	093700	5516577	1719	1718	1719	1718	10
613	20241011	093600	5499395	1719	1719	1719	1719	30
614	20241011	093500	5447825	1719	1719	1719	1719	1
615	20241011	093400	5446106	1698	1698	1698	1698	1
616	20241011	093300	5444408	1719	1719	1719	1719	0
617	20241011	093200	5444408	1719	1719	1719	1719	50
618	20241011	093100	5358458	1719	1719	1719	1719	0
619	20241011	093000	5358458	1719	1717	1719	1717	501
620	20241011	092900	4497740	1718	1717	1718	1717	31
621	20241011	092800	4444511	1718	1718	1718	1718	0
622	20241011	092700	4444511	1718	1718	1718	1718	1
623	20241011	092600	4442793	1701	1701	1701	1701	19
624	20241011	092500	4410474	1720	1720	1720	1720	0
625	20241011	092400	4410474	1720	1720	1720	1720	0
626	20241011	092300	4410474	1720	1720	1720	1720	0
627	20241011	092200	4410474	1720	1720	1720	1720	0
628	20241011	092100	4410474	1720	1720	1720	1720	0
629	20241011	092000	4410474	1720	1719	1720	1719	59
630	20241011	091900	4309052	1720	1720	1720	1720	0
631	20241011	091800	4309052	1720	1698	1720	1698	59
632	20241011	091700	4208012	1720	1720	1720	1720	4
633	20241011	091600	4201132	1720	1720	1720	1720	0
634	20241011	091500	4201132	1720	1720	1720	1720	0
635	20241011	091400	4201132	1720	1720	1720	1720	0
636	20241011	091300	4201132	1720	1720	1720	1720	0
637	20241011	091200	4201132	1720	1720	1720	1720	0
638	20241011	091100	4201132	1720	1720	1720	1720	11
639	20241011	091000	4182212	1722	1722	1722	1722	0
640	20241011	090900	4182212	1722	1722	1722	1722	100
641	20241011	090800	4010012	1722	1722	1722	1722	227
642	20241011	090700	3619118	1718	1718	1718	1718	840
643	20241011	090600	2175998	1718	1718	1718	1718	1
644	20241011	090500	2174280	1718	1718	1718	1718	0
645	20241011	090400	2174280	1718	1717	1718	1717	100
646	20241011	090300	2002561	1718	1691	1718	1691	6
647	20241011	090200	1992280	1687	1687	1687	1687	0
648	20241011	090100	1992280	1687	1691	1691	1687	633
649	20241011	090000	922823	1730	1690	1730	1690	546