KissMeData/148930/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202900	306373590	5010	5010	5010	5010	1087
3	20241011	202800	306373590	5010	5010	5010	5010	0
4	20241011	202700	306373590	5010	5010	5010	5010	0
5	20241011	202600	306373590	5010	5010	5010	5010	0
6	20241011	202500	306373590	5010	5010	5010	5010	0
7	20241011	202400	306373590	5010	5010	5010	5010	0
8	20241011	202300	306373590	5010	5010	5010	5010	0
9	20241011	202200	306373590	5010	5010	5010	5010	0
10	20241011	202100	306373590	5010	5010	5010	5010	0
11	20241011	202000	306373590	5010	5010	5010	5010	0
12	20241011	201900	306373590	5010	5010	5010	5010	0
13	20241011	201800	306373590	5010	5010	5010	5010	0
14	20241011	201700	306373590	5010	5010	5010	5010	0
15	20241011	201600	306373590	5010	5010	5010	5010	0
16	20241011	201500	306373590	5010	5010	5010	5010	0
17	20241011	201400	306373590	5010	5010	5010	5010	0
18	20241011	201300	306373590	5010	5010	5010	5010	0
19	20241011	201200	306373590	5010	5010	5010	5010	0
20	20241011	201100	306373590	5010	5010	5010	5010	0
21	20241011	201000	306373590	5010	5010	5010	5010	0
22	20241011	200900	306373590	5010	5010	5010	5010	0
23	20241011	200800	306373590	5010	5010	5010	5010	0
24	20241011	200700	306373590	5010	5010	5010	5010	0
25	20241011	200600	306373590	5010	5010	5010	5010	0
26	20241011	200500	306373590	5010	5010	5010	5010	0
27	20241011	200400	306373590	5010	5010	5010	5010	0
28	20241011	200300	306373590	5010	5010	5010	5010	0
29	20241011	200200	306373590	5010	5010	5010	5010	0
30	20241011	200100	306373590	5010	5010	5010	5010	0
31	20241011	200000	306373590	5010	5010	5010	5010	0
32	20241011	195900	306373590	5010	5010	5010	5010	1087
33	20241011	195800	306373590	5010	5010	5010	5010	0
34	20241011	195700	306373590	5010	5010	5010	5010	0
35	20241011	195600	306373590	5010	5010	5010	5010	0
36	20241011	195500	306373590	5010	5010	5010	5010	0
37	20241011	195400	306373590	5010	5010	5010	5010	0
38	20241011	195300	306373590	5010	5010	5010	5010	0
39	20241011	195200	306373590	5010	5010	5010	5010	0
40	20241011	195100	306373590	5010	5010	5010	5010	0
41	20241011	195000	306373590	5010	5010	5010	5010	0
42	20241011	194900	306373590	5010	5010	5010	5010	0
43	20241011	194800	306373590	5010	5010	5010	5010	0
44	20241011	194700	306373590	5010	5010	5010	5010	0
45	20241011	194600	306373590	5010	5010	5010	5010	0
46	20241011	194500	306373590	5010	5010	5010	5010	0
47	20241011	194400	306373590	5010	5010	5010	5010	0
48	20241011	194300	306373590	5010	5010	5010	5010	0
49	20241011	194200	306373590	5010	5010	5010	5010	0
50	20241011	194100	306373590	5010	5010	5010	5010	0
51	20241011	194000	306373590	5010	5010	5010	5010	0
52	20241011	193900	306373590	5010	5010	5010	5010	0
53	20241011	193800	306373590	5010	5010	5010	5010	0
54	20241011	193700	306373590	5010	5010	5010	5010	0
55	20241011	193600	306373590	5010	5010	5010	5010	0
56	20241011	193500	306373590	5010	5010	5010	5010	0
57	20241011	193400	306373590	5010	5010	5010	5010	0
58	20241011	193300	306373590	5010	5010	5010	5010	0
59	20241011	193200	306373590	5010	5010	5010	5010	0
60	20241011	193100	306373590	5010	5010	5010	5010	0
61	20241011	193000	306373590	5010	5010	5010	5010	0
62	20241011	192900	306373590	5010	5010	5010	5010	1087
63	20241011	192800	306373590	5010	5010	5010	5010	0
64	20241011	192700	306373590	5010	5010	5010	5010	0
65	20241011	192600	306373590	5010	5010	5010	5010	0
66	20241011	192500	306373590	5010	5010	5010	5010	0
67	20241011	192400	306373590	5010	5010	5010	5010	0
68	20241011	192300	306373590	5010	5010	5010	5010	0
69	20241011	192200	306373590	5010	5010	5010	5010	0
70	20241011	192100	306373590	5010	5010	5010	5010	0
71	20241011	192000	306373590	5010	5010	5010	5010	0
72	20241011	191900	306373590	5010	5010	5010	5010	0
73	20241011	191800	306373590	5010	5010	5010	5010	0
74	20241011	191700	306373590	5010	5010	5010	5010	0
75	20241011	191600	306373590	5010	5010	5010	5010	0
76	20241011	191500	306373590	5010	5010	5010	5010	0
77	20241011	191400	306373590	5010	5010	5010	5010	0
78	20241011	191300	306373590	5010	5010	5010	5010	0
79	20241011	191200	306373590	5010	5010	5010	5010	0
80	20241011	191100	306373590	5010	5010	5010	5010	0
81	20241011	191000	306373590	5010	5010	5010	5010	0
82	20241011	190900	306373590	5010	5010	5010	5010	0
83	20241011	190800	306373590	5010	5010	5010	5010	0
84	20241011	190700	306373590	5010	5010	5010	5010	0
85	20241011	190600	306373590	5010	5010	5010	5010	0
86	20241011	190500	306373590	5010	5010	5010	5010	0
87	20241011	190400	306373590	5010	5010	5010	5010	0
88	20241011	190300	306373590	5010	5010	5010	5010	0
89	20241011	190200	306373590	5010	5010	5010	5010	0
90	20241011	190100	306373590	5010	5010	5010	5010	0
91	20241011	190000	306373590	5010	5010	5010	5010	0
92	20241011	185900	306373590	5010	5010	5010	5010	1087
93	20241011	185800	306373590	5010	5010	5010	5010	0
94	20241011	185700	306373590	5010	5010	5010	5010	0
95	20241011	185600	306373590	5010	5010	5010	5010	0
96	20241011	185500	306373590	5010	5010	5010	5010	0
97	20241011	185400	306373590	5010	5010	5010	5010	0
98	20241011	185300	306373590	5010	5010	5010	5010	0
99	20241011	185200	306373590	5010	5010	5010	5010	0
100	20241011	185100	306373590	5010	5010	5010	5010	0
101	20241011	185000	306373590	5010	5010	5010	5010	0
102	20241011	184900	306373590	5010	5010	5010	5010	0
103	20241011	184800	306373590	5010	5010	5010	5010	0
104	20241011	184700	306373590	5010	5010	5010	5010	0
105	20241011	184600	306373590	5010	5010	5010	5010	0
106	20241011	184500	306373590	5010	5010	5010	5010	0
107	20241011	184400	306373590	5010	5010	5010	5010	0
108	20241011	184300	306373590	5010	5010	5010	5010	0
109	20241011	184200	306373590	5010	5010	5010	5010	0
110	20241011	184100	306373590	5010	5010	5010	5010	0
111	20241011	184000	306373590	5010	5010	5010	5010	0
112	20241011	183900	306373590	5010	5010	5010	5010	0
113	20241011	183800	306373590	5010	5010	5010	5010	0
114	20241011	183700	306373590	5010	5010	5010	5010	0
115	20241011	183600	306373590	5010	5010	5010	5010	0
116	20241011	183500	306373590	5010	5010	5010	5010	0
117	20241011	183400	306373590	5010	5010	5010	5010	0
118	20241011	183300	306373590	5010	5010	5010	5010	0
119	20241011	183200	306373590	5010	5010	5010	5010	0
120	20241011	183100	306373590	5010	5010	5010	5010	0
121	20241011	183000	306373590	5010	5010	5010	5010	0
122	20241011	182900	306373590	5010	5010	5010	5010	1087
123	20241011	182800	306373590	5010	5010	5010	5010	0
124	20241011	182700	306373590	5010	5010	5010	5010	0
125	20241011	182600	306373590	5010	5010	5010	5010	0
126	20241011	182500	306373590	5010	5010	5010	5010	0
127	20241011	182400	306373590	5010	5010	5010	5010	0
128	20241011	182300	306373590	5010	5010	5010	5010	0
129	20241011	182200	306373590	5010	5010	5010	5010	0
130	20241011	182100	306373590	5010	5010	5010	5010	0
131	20241011	182000	306373590	5010	5010	5010	5010	0
132	20241011	181900	306373590	5010	5010	5010	5010	0
133	20241011	181800	306373590	5010	5010	5010	5010	0
134	20241011	181700	306373590	5010	5010	5010	5010	0
135	20241011	181600	306373590	5010	5010	5010	5010	0
136	20241011	181500	306373590	5010	5010	5010	5010	0
137	20241011	181400	306373590	5010	5010	5010	5010	0
138	20241011	181300	306373590	5010	5010	5010	5010	0
139	20241011	181200	306373590	5010	5010	5010	5010	0
140	20241011	181100	306373590	5010	5010	5010	5010	0
141	20241011	181000	306373590	5010	5010	5010	5010	0
142	20241011	180900	306373590	5010	5010	5010	5010	0
143	20241011	180800	306373590	5010	5010	5010	5010	0
144	20241011	180700	306373590	5010	5010	5010	5010	0
145	20241011	180600	306373590	5010	5010	5010	5010	0
146	20241011	180500	306373590	5010	5010	5010	5010	0
147	20241011	180400	306373590	5010	5010	5010	5010	0
148	20241011	180300	306373590	5010	5010	5010	5010	0
149	20241011	180200	306373590	5010	5010	5010	5010	0
150	20241011	180100	306373590	5010	5010	5010	5010	0
151	20241011	180000	306373590	5010	5010	5010	5010	0
152	20241011	175900	306373590	5010	5010	5010	5010	1087
153	20241011	175800	306373590	5010	5010	5010	5010	0
154	20241011	175700	306373590	5010	5010	5010	5010	0
155	20241011	175600	306373590	5010	5010	5010	5010	0
156	20241011	175500	306373590	5010	5010	5010	5010	0
157	20241011	175400	306373590	5010	5010	5010	5010	0
158	20241011	175300	306373590	5010	5010	5010	5010	0
159	20241011	175200	306373590	5010	5010	5010	5010	0
160	20241011	175100	306373590	5010	5010	5010	5010	0
161	20241011	175000	306373590	5010	5010	5010	5010	0
162	20241011	174900	306373590	5010	5010	5010	5010	0
163	20241011	174800	306373590	5010	5010	5010	5010	0
164	20241011	174700	306373590	5010	5010	5010	5010	0
165	20241011	174600	306373590	5010	5010	5010	5010	0
166	20241011	174500	306373590	5010	5010	5010	5010	0
167	20241011	174400	306373590	5010	5010	5010	5010	0
168	20241011	174300	306373590	5010	5010	5010	5010	0
169	20241011	174200	306373590	5010	5010	5010	5010	0
170	20241011	174100	306373590	5010	5010	5010	5010	0
171	20241011	174000	306373590	5010	5010	5010	5010	0
172	20241011	173900	306373590	5010	5010	5010	5010	0
173	20241011	173800	306373590	5010	5010	5010	5010	0
174	20241011	173700	306373590	5010	5010	5010	5010	0
175	20241011	173600	306373590	5010	5010	5010	5010	0
176	20241011	173500	306373590	5010	5010	5010	5010	0
177	20241011	173400	306373590	5010	5010	5010	5010	0
178	20241011	173300	306373590	5010	5010	5010	5010	0
179	20241011	173200	306373590	5010	5010	5010	5010	0
180	20241011	173100	306373590	5010	5010	5010	5010	0
181	20241011	173000	306373590	5010	5010	5010	5010	0
182	20241011	172900	306373590	5010	5010	5010	5010	1087
183	20241011	172800	306373590	5010	5010	5010	5010	0
184	20241011	172700	306373590	5010	5010	5010	5010	0
185	20241011	172600	306373590	5010	5010	5010	5010	0
186	20241011	172500	306373590	5010	5010	5010	5010	0
187	20241011	172400	306373590	5010	5010	5010	5010	0
188	20241011	172300	306373590	5010	5010	5010	5010	0
189	20241011	172200	306373590	5010	5010	5010	5010	0
190	20241011	172100	306373590	5010	5010	5010	5010	0
191	20241011	172000	306373590	5010	5010	5010	5010	0
192	20241011	171900	306373590	5010	5010	5010	5010	0
193	20241011	171800	306373590	5010	5010	5010	5010	0
194	20241011	171700	306373590	5010	5010	5010	5010	0
195	20241011	171600	306373590	5010	5010	5010	5010	0
196	20241011	171500	306373590	5010	5010	5010	5010	0
197	20241011	171400	306373590	5010	5010	5010	5010	0
198	20241011	171300	306373590	5010	5010	5010	5010	0
199	20241011	171200	306373590	5010	5010	5010	5010	0
200	20241011	171100	306373590	5010	5010	5010	5010	0
201	20241011	171000	306373590	5010	5010	5010	5010	0
202	20241011	170900	306373590	5010	5010	5010	5010	0
203	20241011	170800	306373590	5010	5010	5010	5010	0
204	20241011	170700	306373590	5010	5010	5010	5010	0
205	20241011	170600	306373590	5010	5010	5010	5010	0
206	20241011	170500	306373590	5010	5010	5010	5010	0
207	20241011	170400	306373590	5010	5010	5010	5010	0
208	20241011	170300	306373590	5010	5010	5010	5010	0
209	20241011	170200	306373590	5010	5010	5010	5010	0
210	20241011	170100	306373590	5010	5010	5010	5010	0
211	20241011	170000	306373590	5010	5010	5010	5010	0
212	20241011	165900	306373590	5010	5010	5010	5010	1087
213	20241011	165800	306373590	5010	5010	5010	5010	0
214	20241011	165700	306373590	5010	5010	5010	5010	0
215	20241011	165600	306373590	5010	5010	5010	5010	0
216	20241011	165500	306373590	5010	5010	5010	5010	0
217	20241011	165400	306373590	5010	5010	5010	5010	0
218	20241011	165300	306373590	5010	5010	5010	5010	0
219	20241011	165200	306373590	5010	5010	5010	5010	0
220	20241011	165100	306373590	5010	5010	5010	5010	0
221	20241011	165000	306373590	5010	5010	5010	5010	0
222	20241011	164900	306373590	5010	5010	5010	5010	0
223	20241011	164800	306373590	5010	5010	5010	5010	0
224	20241011	164700	306373590	5010	5010	5010	5010	0
225	20241011	164600	306373590	5010	5010	5010	5010	0
226	20241011	164500	306373590	5010	5010	5010	5010	0
227	20241011	164400	306373590	5010	5010	5010	5010	0
228	20241011	164300	306373590	5010	5010	5010	5010	0
229	20241011	164200	306373590	5010	5010	5010	5010	0
230	20241011	164100	306373590	5010	5010	5010	5010	0
231	20241011	164000	306373590	5010	5010	5010	5010	0
232	20241011	163900	306373590	5010	5010	5010	5010	0
233	20241011	163800	306373590	5010	5010	5010	5010	0
234	20241011	163700	306373590	5010	5010	5010	5010	0
235	20241011	163600	306373590	5010	5010	5010	5010	0
236	20241011	163500	306373590	5010	5010	5010	5010	0
237	20241011	163400	306373590	5010	5010	5010	5010	0
238	20241011	163300	306373590	5010	5010	5010	5010	0
239	20241011	163200	306373590	5010	5010	5010	5010	0
240	20241011	163100	306373590	5010	5010	5010	5010	0
241	20241011	163000	306373590	5010	5010	5010	5010	0
242	20241011	162900	306373590	5010	5010	5010	5010	1087
243	20241011	162800	306373590	5010	5010	5010	5010	0
244	20241011	162700	306373590	5010	5010	5010	5010	0
245	20241011	162600	306373590	5010	5010	5010	5010	0
246	20241011	162500	306373590	5010	5010	5010	5010	0
247	20241011	162400	306373590	5010	5010	5010	5010	0
248	20241011	162300	306373590	5010	5010	5010	5010	0
249	20241011	162200	306373590	5010	5010	5010	5010	0
250	20241011	162100	306373590	5010	5010	5010	5010	0
251	20241011	162000	306373590	5010	5010	5010	5010	0
252	20241011	161900	306373590	5010	5010	5010	5010	0
253	20241011	161800	306373590	5010	5010	5010	5010	0
254	20241011	161700	306373590	5010	5010	5010	5010	0
255	20241011	161600	306373590	5010	5010	5010	5010	0
256	20241011	161500	306373590	5010	5010	5010	5010	0
257	20241011	161400	306373590	5010	5010	5010	5010	0
258	20241011	161300	306373590	5010	5010	5010	5010	0
259	20241011	161200	306373590	5010	5010	5010	5010	0
260	20241011	161100	306373590	5010	5010	5010	5010	0
261	20241011	161000	306373590	5010	5010	5010	5010	0
262	20241011	160900	306373590	5010	5010	5010	5010	0
263	20241011	160800	306373590	5010	5010	5010	5010	0
264	20241011	160700	306373590	5010	5010	5010	5010	0
265	20241011	160600	306373590	5010	5010	5010	5010	0
266	20241011	160500	306373590	5010	5010	5010	5010	0
267	20241011	160400	306373590	5010	5010	5010	5010	0
268	20241011	160300	306373590	5010	5010	5010	5010	0
269	20241011	160200	306373590	5010	5010	5010	5010	0
270	20241011	160100	306373590	5010	5010	5010	5010	0
271	20241011	160000	306373590	5010	5010	5010	5010	0
272	20241011	155900	306373590	5010	5010	5010	5010	1087
273	20241011	155800	306373590	5010	5010	5010	5010	0
274	20241011	155700	306373590	5010	5010	5010	5010	0
275	20241011	155600	306373590	5010	5010	5010	5010	0
276	20241011	155500	306373590	5010	5010	5010	5010	0
277	20241011	155400	306373590	5010	5010	5010	5010	0
278	20241011	155300	306373590	5010	5010	5010	5010	0
279	20241011	155200	306373590	5010	5010	5010	5010	0
280	20241011	155100	306373590	5010	5010	5010	5010	0
281	20241011	155000	306373590	5010	5010	5010	5010	0
282	20241011	154900	306373590	5010	5010	5010	5010	0
283	20241011	154800	306373590	5010	5010	5010	5010	0
284	20241011	154700	306373590	5010	5010	5010	5010	0
285	20241011	154600	306373590	5010	5010	5010	5010	0
286	20241011	154500	306373590	5010	5010	5010	5010	0
287	20241011	154400	306373590	5010	5010	5010	5010	0
288	20241011	154300	306373590	5010	5010	5010	5010	0
289	20241011	154200	306373590	5010	5010	5010	5010	0
290	20241011	154100	306373590	5010	5010	5010	5010	0
291	20241011	154000	306373590	5010	5010	5010	5010	0
292	20241011	153900	306373590	5010	5010	5010	5010	0
293	20241011	153800	306373590	5010	5010	5010	5010	0
294	20241011	153700	306373590	5010	5010	5010	5010	0
295	20241011	153600	306373590	5010	5010	5010	5010	0
296	20241011	153500	306373590	5010	5010	5010	5010	0
297	20241011	153400	306373590	5010	5010	5010	5010	0
298	20241011	153300	306373590	5010	5010	5010	5010	0
299	20241011	153200	306373590	5010	5010	5010	5010	0
300	20241011	153100	306373590	5010	5010	5010	5010	0
301	20241011	153000	306373590	5010	5010	5010	5010	1087
302	20241011	152900	300927720	5060	5060	5060	5060	0
303	20241011	152800	300927720	5060	5060	5060	5060	0
304	20241011	152700	300927720	5060	5060	5060	5060	0
305	20241011	152600	300927720	5060	5060	5060	5060	0
306	20241011	152500	300927720	5060	5060	5060	5060	0
307	20241011	152400	300927720	5060	5060	5060	5060	0
308	20241011	152300	300927720	5060	5060	5060	5060	0
309	20241011	152200	300927720	5060	5060	5060	5060	0
310	20241011	152100	300927720	5060	5060	5060	5060	0
311	20241011	152000	300927720	5060	5060	5060	5060	0
312	20241011	151900	300927720	5060	5060	5060	5020	366
313	20241011	151800	299086280	5060	5060	5060	5060	1
314	20241011	151700	299081220	5020	5020	5020	5020	0
315	20241011	151600	299081220	5020	5020	5020	5020	40
316	20241011	151500	298880420	5060	5060	5060	5060	50
317	20241011	151400	298627420	5060	5060	5060	5060	0
318	20241011	151300	298627420	5060	5060	5060	5060	0
319	20241011	151200	298627420	5060	5060	5060	5060	0
320	20241011	151100	298627420	5060	5060	5060	5060	0
321	20241011	151000	298627420	5060	5030	5060	5020	72
322	20241011	150900	298265660	5030	5030	5030	5030	8
323	20241011	150800	298225420	5060	5060	5060	5060	17
324	20241011	150700	298139400	5060	5060	5060	5060	2
325	20241011	150600	298129280	5060	5040	5060	5040	63
326	20241011	150500	297811480	5030	5030	5030	5030	0
327	20241011	150400	297811480	5030	5040	5040	5030	222
328	20241011	150300	296692660	5040	5040	5040	5040	1190
329	20241011	150200	290695060	5040	5040	5040	5040	1
330	20241011	150100	290690020	5040	5040	5040	5040	281
331	20241011	150000	289273780	5020	5020	5020	5020	0
332	20241011	145900	289273780	5020	5020	5020	5020	100
333	20241011	145800	288771780	5040	5040	5040	5040	0
334	20241011	145700	288771780	5040	5040	5040	5040	0
335	20241011	145600	288771780	5040	5040	5040	5040	0
336	20241011	145500	288771780	5040	5040	5040	5040	41
337	20241011	145400	288565140	5010	5010	5010	5010	0
338	20241011	145300	288565140	5010	5010	5010	5010	0
339	20241011	145200	288565140	5010	5020	5020	5010	14
340	20241011	145100	288494880	5020	5040	5040	5020	117
341	20241011	145000	287905540	5040	5040	5040	5040	1
342	20241011	144900	287900500	5040	5040	5040	5040	0
343	20241011	144800	287900500	5040	5040	5040	5040	0
344	20241011	144700	287900500	5040	5040	5040	5040	0
345	20241011	144600	287900500	5040	5040	5040	5040	150
346	20241011	144500	287144500	5010	5010	5010	5010	0
347	20241011	144400	287144500	5010	5010	5010	5010	0
348	20241011	144300	287144500	5010	5010	5010	5010	55
349	20241011	144200	286868950	5010	5010	5010	5010	248
350	20241011	144100	285626470	5020	5020	5020	5010	120
351	20241011	144000	285025070	5020	5020	5020	5020	0
352	20241011	143900	285025070	5020	5020	5020	5020	121
353	20241011	143800	284417650	5020	5020	5020	5020	0
354	20241011	143700	284417650	5020	5020	5020	5020	0
355	20241011	143600	284417650	5020	5020	5020	5020	0
356	20241011	143500	284417650	5020	5020	5020	5020	0
357	20241011	143400	284417650	5020	5020	5020	5020	0
358	20241011	143300	284417650	5020	5020	5020	5020	350
359	20241011	143200	282660650	5050	5050	5050	5050	0
360	20241011	143100	282660650	5050	5050	5050	5050	0
361	20241011	143000	282660650	5050	5050	5050	5050	0
362	20241011	142900	282660650	5050	5050	5050	5050	0
363	20241011	142800	282660650	5050	5050	5050	5050	1
364	20241011	142700	282655600	5020	5020	5020	5020	0
365	20241011	142600	282655600	5020	5060	5060	5020	966
366	20241011	142500	277798290	5060	5060	5060	5060	0
367	20241011	142400	277798290	5060	5060	5060	5060	1
368	20241011	142300	277793230	5030	5030	5030	5030	0
369	20241011	142200	277793230	5030	5030	5030	5030	0
370	20241011	142100	277793230	5030	5030	5030	5030	0
371	20241011	142000	277793230	5030	5030	5030	5030	0
372	20241011	141900	277793230	5030	5030	5030	5030	0
373	20241011	141800	277793230	5030	5030	5030	5030	0
374	20241011	141700	277793230	5030	5030	5030	5030	0
375	20241011	141600	277793230	5030	5030	5030	5030	0
376	20241011	141500	277793230	5030	5030	5030	5030	0
377	20241011	141400	277793230	5030	5030	5030	5030	0
378	20241011	141300	277793230	5030	5030	5030	5030	0
379	20241011	141200	277793230	5030	5060	5060	5030	59
380	20241011	141100	277496370	5060	5060	5060	5060	7
381	20241011	141000	277460950	5030	5060	5060	5030	3250
382	20241011	140900	261112840	5060	5060	5060	5060	7
383	20241011	140800	261077420	5030	5060	5060	5030	174
384	20241011	140700	260201990	5040	5040	5040	5040	0
385	20241011	140600	260201990	5040	5060	5060	5040	17
386	20241011	140500	260116170	5060	5060	5060	5060	7
387	20241011	140400	260080750	5060	5060	5060	5060	57
388	20241011	140300	259792330	5060	5060	5060	5060	7
389	20241011	140200	259756910	5060	5060	5060	5060	7
390	20241011	140100	259721490	5060	5060	5060	5060	7
391	20241011	140000	259686070	5060	5060	5060	5060	7
392	20241011	135900	259650650	5060	5060	5060	5060	7
393	20241011	135800	259615230	5060	5060	5060	5060	7
394	20241011	135700	259579810	5060	5060	5060	5060	7
395	20241011	135600	259544390	5060	5060	5060	5060	7
396	20241011	135500	259508970	5060	5060	5060	5060	7
397	20241011	135400	259473550	5060	5060	5060	5060	0
398	20241011	135300	259473550	5060	5060	5060	5060	7
399	20241011	135200	259438130	5060	5060	5060	5060	7
400	20241011	135100	259402710	5060	5060	5060	5060	7
401	20241011	135000	259367290	5060	5060	5060	5060	16
402	20241011	134900	259286330	5060	5060	5060	5060	7
403	20241011	134800	259250910	5060	5060	5060	5060	7
404	20241011	134700	259215490	5060	5060	5060	5060	7
405	20241011	134600	259180070	5060	5060	5060	5060	7
406	20241011	134500	259144650	5060	5060	5060	5060	7
407	20241011	134400	259109230	5060	5060	5060	5060	7
408	20241011	134300	259073810	5060	5060	5060	5060	7
409	20241011	134200	259038390	5060	5030	5060	5030	17
410	20241011	134100	258952670	5020	5050	5050	5020	845
411	20241011	134000	254704720	5040	5040	5040	5040	0
412	20241011	133900	254704720	5040	5040	5040	5030	400
413	20241011	133800	252689680	5080	5040	5080	5040	501
414	20241011	133700	250164600	5060	5060	5060	5060	0
415	20241011	133600	250164600	5060	5050	5060	5040	496
416	20241011	133500	247656800	5050	5050	5050	5050	200
417	20241011	133400	246646800	5050	5060	5060	5050	866
418	20241011	133300	242265060	5060	5060	5060	5060	0
419	20241011	133200	242265060	5060	5060	5060	5060	0
420	20241011	133100	242265060	5060	5100	5110	5060	718
421	20241011	133000	238629330	5100	5100	5100	5100	1
422	20241011	132900	238624230	5070	5070	5070	5070	70
423	20241011	132800	238269330	5070	5070	5070	5070	0
424	20241011	132700	238269330	5070	5070	5070	5070	0
425	20241011	132600	238269330	5070	5070	5070	5070	0
426	20241011	132500	238269330	5070	5070	5070	5070	0
427	20241011	132400	238269330	5070	5070	5070	5070	0
428	20241011	132300	238269330	5070	5070	5070	5070	0
429	20241011	132200	238269330	5070	5070	5070	5070	0
430	20241011	132100	238269330	5070	5070	5070	5070	150
431	20241011	132000	237508830	5070	5080	5080	5070	17
432	20241011	131900	237422620	5080	5080	5080	5080	0
433	20241011	131800	237422620	5080	5080	5080	5080	0
434	20241011	131700	237422620	5080	5090	5090	5080	200
435	20241011	131600	236406610	5110	5110	5110	5110	6
436	20241011	131500	236375950	5110	5110	5110	5110	0
437	20241011	131400	236375950	5110	5110	5110	5110	0
438	20241011	131300	236375950	5110	5110	5110	5110	0
439	20241011	131200	236375950	5110	5110	5110	5110	0
440	20241011	131100	236375950	5110	5110	5110	5110	0
441	20241011	131000	236375950	5110	5110	5110	5110	0
442	20241011	130900	236375950	5110	5110	5110	5110	1
443	20241011	130800	236370840	5090	5090	5090	5090	232
444	20241011	130700	235189960	5110	5110	5110	5110	0
445	20241011	130600	235189960	5110	5110	5110	5110	0
446	20241011	130500	235189960	5110	5110	5110	5110	0
447	20241011	130400	235189960	5110	5110	5110	5110	2
448	20241011	130300	235179740	5120	5120	5120	5120	0
449	20241011	130200	235179740	5120	5120	5120	5120	0
450	20241011	130100	235179740	5120	5090	5120	5090	151
451	20241011	130000	234411120	5120	5120	5120	5120	0
452	20241011	125900	234411120	5120	5120	5120	5120	1
453	20241011	125800	234406000	5090	5090	5090	5090	196
454	20241011	125700	233408360	5080	5080	5080	5080	0
455	20241011	125600	233408360	5080	5080	5080	5080	0
456	20241011	125500	233408360	5080	5080	5080	5080	32
457	20241011	125400	233245800	5080	5070	5080	5070	231
458	20241011	125300	232072590	5070	5070	5070	5070	23
459	20241011	125200	231955980	5070	5070	5070	5070	0
460	20241011	125100	231955980	5070	5070	5070	5070	0
461	20241011	125000	231955980	5070	5070	5070	5070	0
462	20241011	124900	231955980	5070	5070	5070	5070	34
463	20241011	124800	231783600	5060	5060	5060	5060	0
464	20241011	124700	231783600	5060	5060	5060	5060	790
465	20241011	124600	227786200	5070	5060	5070	5060	801
466	20241011	124500	223733130	5070	5070	5070	5070	0
467	20241011	124400	223733130	5070	5070	5070	5070	6
468	20241011	124300	223702710	5070	5060	5070	5060	95
469	20241011	124200	223221990	5060	5060	5060	5060	0
470	20241011	124100	223221990	5060	5060	5060	5060	0
471	20241011	124000	223221990	5060	5060	5060	5060	0
472	20241011	123900	223221990	5060	5070	5070	5060	108
473	20241011	123800	222675410	5070	5070	5070	5070	0
474	20241011	123700	222675410	5070	5070	5070	5070	4
475	20241011	123600	222655130	5060	5070	5070	5060	240
476	20241011	123500	221439430	5070	5070	5070	5070	1
477	20241011	123400	221434360	5060	5060	5060	5060	0
478	20241011	123300	221434360	5060	5060	5060	5060	0
479	20241011	123200	221434360	5060	5060	5060	5060	60
480	20241011	123100	221130760	5060	5060	5060	5060	70
481	20241011	123000	220776560	5060	5060	5060	5060	89
482	20241011	122900	220326220	5070	5070	5070	5070	38
483	20241011	122800	220133560	5070	5070	5070	5070	0
484	20241011	122700	220133560	5070	5070	5070	5070	0
485	20241011	122600	220133560	5070	5070	5070	5070	294
486	20241011	122500	218642980	5070	5070	5070	5070	0
487	20241011	122400	218642980	5070	5070	5070	5070	0
488	20241011	122300	218642980	5070	5070	5070	5070	0
489	20241011	122200	218642980	5070	5070	5070	5070	0
490	20241011	122100	218642980	5070	5070	5070	5070	0
491	20241011	122000	218642980	5070	5070	5070	5070	279
492	20241011	121900	217228450	5060	5060	5060	5060	0
493	20241011	121800	217228450	5060	5060	5060	5060	0
494	20241011	121700	217228450	5060	5060	5060	5060	35
495	20241011	121600	217051350	5060	5060	5060	5060	0
496	20241011	121500	217051350	5060	5060	5060	5060	0
497	20241011	121400	217051350	5060	5060	5060	5060	319
498	20241011	121300	215437210	5070	5070	5070	5070	9
499	20241011	121200	215391580	5070	5070	5070	5070	0
500	20241011	121100	215391580	5070	5070	5070	5070	500
501	20241011	121000	212856580	5060	5070	5070	5060	1003
502	20241011	120900	207771400	5060	5060	5060	5060	0
503	20241011	120800	207771400	5060	5060	5060	5060	822
504	20241011	120700	203612080	5070	5070	5070	5070	0
505	20241011	120600	203612080	5070	5070	5070	5070	0
506	20241011	120500	203612080	5070	5070	5070	5070	7
507	20241011	120400	203576590	5070	5070	5070	5070	20
508	20241011	120300	203475190	5070	5070	5070	5070	0
509	20241011	120200	203475190	5070	5070	5070	5070	213
510	20241011	120100	202395280	5060	5060	5060	5060	1
511	20241011	120000	202390220	5060	5060	5060	5060	0
512	20241011	115900	202390220	5060	5070	5070	5060	2022
513	20241011	115800	192143350	5080	5080	5080	5080	120
514	20241011	115700	191533750	5070	5070	5070	5070	0
515	20241011	115600	191533750	5070	5070	5070	5070	0
516	20241011	115500	191533750	5070	5070	5070	5070	0
517	20241011	115400	191533750	5070	5070	5070	5070	1
518	20241011	115300	191528680	5070	5070	5070	5070	19
519	20241011	115200	191432350	5070	5070	5070	5070	60
520	20241011	115100	191128150	5070	5070	5070	5070	0
521	20241011	115000	191128150	5070	5080	5080	5070	356
522	20241011	114900	189323100	5090	5090	5090	5090	0
523	20241011	114800	189323100	5090	5090	5090	5090	0
524	20241011	114700	189323100	5090	5090	5090	5090	10
525	20241011	114600	189272200	5090	5090	5090	5090	40
526	20241011	114500	189068600	5090	5090	5090	5090	370
527	20241011	114400	187185300	5090	5090	5090	5090	0
528	20241011	114300	187185300	5090	5090	5090	5090	0
529	20241011	114200	187185300	5090	5090	5090	5090	0
530	20241011	114100	187185300	5090	5090	5090	5090	0
531	20241011	114000	187185300	5090	5080	5090	5070	36
532	20241011	113900	187002700	5080	5080	5080	5080	0
533	20241011	113800	187002700	5080	5080	5080	5080	10
534	20241011	113700	186951900	5080	5080	5080	5080	0
535	20241011	113600	186951900	5080	5080	5080	5080	20
536	20241011	113500	186850300	5090	5090	5090	5090	1
537	20241011	113400	186845210	5080	5080	5080	5080	0
538	20241011	113300	186845210	5080	5080	5080	5080	2
539	20241011	113200	186835050	5090	5090	5090	5090	0
540	20241011	113100	186835050	5090	5090	5090	5090	1
541	20241011	113000	186829960	5080	5080	5080	5080	0
542	20241011	112900	186829960	5080	5090	5090	5080	93
543	20241011	112800	186357510	5070	5070	5070	5070	0
544	20241011	112700	186357510	5070	5070	5070	5070	0
545	20241011	112600	186357510	5070	5070	5070	5070	0
546	20241011	112500	186357510	5070	5070	5070	5070	80
547	20241011	112400	185951910	5070	5070	5070	5070	0
548	20241011	112300	185951910	5070	5070	5070	5070	0
549	20241011	112200	185951910	5070	5080	5080	5070	255
550	20241011	112100	184658810	5070	5070	5070	5070	0
551	20241011	112000	184658810	5070	5070	5070	5070	1
552	20241011	111900	184653740	5090	5090	5090	5090	0
553	20241011	111800	184653740	5090	5090	5090	5090	0
554	20241011	111700	184653740	5090	5090	5090	5090	106
555	20241011	111600	184114200	5090	5090	5090	5090	0
556	20241011	111500	184114200	5090	5090	5090	5090	0
557	20241011	111400	184114200	5090	5090	5090	5090	1
558	20241011	111300	184109110	5070	5070	5070	5070	27
559	20241011	111200	183972220	5070	5070	5070	5070	23
560	20241011	111100	183855610	5070	5070	5070	5070	8
561	20241011	111000	183815050	5060	5070	5070	5060	576
562	20241011	110900	180899960	5070	5060	5070	5060	493
563	20241011	110800	178402450	5110	5110	5110	5110	0
564	20241011	110700	178402450	5110	5110	5110	5110	0
565	20241011	110600	178402450	5110	5110	5110	5110	0
566	20241011	110500	178402450	5110	5110	5110	5110	0
567	20241011	110400	178402450	5110	5110	5110	5110	1
568	20241011	110300	178397340	5070	5110	5110	5070	301
569	20241011	110200	176871230	5070	5070	5070	5070	1
570	20241011	110100	176866160	5110	5070	5110	5070	1336
571	20241011	110000	170092600	5080	5080	5080	5080	0
572	20241011	105900	170092600	5080	5080	5080	5080	934
573	20241011	105800	165347880	5080	5080	5080	5080	0
574	20241011	105700	165347880	5080	5080	5080	5080	0
575	20241011	105600	165347880	5080	5080	5080	5080	0
576	20241011	105500	165347880	5080	5080	5080	5080	0
577	20241011	105400	165347880	5080	5080	5080	5080	63
578	20241011	105300	165027840	5080	5080	5080	5080	161
579	20241011	105200	164209960	5100	5100	5100	5100	100
580	20241011	105100	163699960	5100	5100	5100	5100	1
581	20241011	105000	163694860	5110	5110	5110	5110	0
582	20241011	104900	163694860	5110	5110	5110	5110	0
583	20241011	104800	163694860	5110	5110	5110	5110	0
584	20241011	104700	163694860	5110	5110	5110	5110	1
585	20241011	104600	163689750	5090	5090	5090	5090	40
586	20241011	104500	163486150	5110	5110	5110	5110	0
587	20241011	104400	163486150	5110	5110	5110	5110	0
588	20241011	104300	163486150	5110	5110	5110	5110	1
589	20241011	104200	163481040	5080	5090	5090	5080	104
590	20241011	104100	162951780	5090	5090	5090	5090	6
591	20241011	104000	162921240	5080	5080	5080	5080	0
592	20241011	103900	162921240	5080	5080	5080	5080	0
593	20241011	103800	162921240	5080	5080	5080	5080	104
594	20241011	103700	162392920	5090	5090	5090	5090	0
595	20241011	103600	162392920	5090	5090	5090	5090	1
596	20241011	103500	162387830	5090	5090	5090	5090	0
597	20241011	103400	162387830	5090	5090	5090	5090	0
598	20241011	103300	162387830	5090	5090	5090	5090	0
599	20241011	103200	162387830	5090	5090	5090	5090	1
600	20241011	103100	162382740	5080	5080	5080	5080	0
601	20241011	103000	162382740	5080	5080	5080	5080	0
602	20241011	102900	162382740	5080	5080	5080	5080	95
603	20241011	102800	161900140	5080	5080	5080	5080	291
604	20241011	102700	160421860	5080	5080	5080	5080	281
605	20241011	102600	158994380	5080	5080	5080	5080	0
606	20241011	102500	158994380	5080	5080	5080	5080	0
607	20241011	102400	158994380	5080	5080	5080	5080	20
608	20241011	102300	158892780	5080	5080	5080	5080	48
609	20241011	102200	158648940	5090	5080	5090	5080	6
610	20241011	102100	158618430	5080	5080	5080	5080	0
611	20241011	102000	158618430	5080	5080	5080	5080	0
612	20241011	101900	158618430	5080	5080	5080	5080	0
613	20241011	101800	158618430	5080	5080	5080	5080	0
614	20241011	101700	158618430	5080	5080	5080	5080	25
615	20241011	101600	158491430	5080	5080	5080	5080	0
616	20241011	101500	158491430	5080	5080	5080	5080	471
617	20241011	101400	156098750	5100	5100	5100	5100	3
618	20241011	101300	156083450	5100	5100	5100	5100	0
619	20241011	101200	156083450	5100	5100	5100	5100	1
620	20241011	101100	156078350	5100	5100	5100	5100	0
621	20241011	101000	156078350	5100	5100	5100	5100	0
622	20241011	100900	156078350	5100	5100	5100	5100	0
623	20241011	100800	156078350	5100	5100	5100	5100	0
624	20241011	100700	156078350	5100	5100	5100	5100	6
625	20241011	100600	156047750	5110	5110	5110	5110	0
626	20241011	100500	156047750	5110	5110	5110	5110	0
627	20241011	100400	156047750	5110	5080	5110	5080	817
628	20241011	100300	151897360	5090	5090	5090	5090	101
629	20241011	100200	151383270	5080	5080	5080	5080	0
630	20241011	100100	151383270	5080	5080	5080	5080	0
631	20241011	100000	151383270	5080	5080	5080	5080	0
632	20241011	095900	151383270	5080	5080	5080	5080	0
633	20241011	095800	151383270	5080	5080	5080	5080	0
634	20241011	095700	151383270	5080	5080	5080	5080	100
635	20241011	095600	150875270	5080	5080	5080	5080	0
636	20241011	095500	150875270	5080	5080	5080	5080	0
637	20241011	095400	150875270	5080	5080	5080	5080	0
638	20241011	095300	150875270	5080	5080	5080	5080	669
639	20241011	095200	147476750	5080	5080	5080	5080	324
640	20241011	095100	145830830	5090	5090	5090	5090	69
641	20241011	095000	145479620	5080	5080	5080	5080	0
642	20241011	094900	145479620	5080	5080	5080	5080	147
643	20241011	094800	144732860	5120	5120	5120	5120	1
644	20241011	094700	144727740	5080	5080	5080	5080	220
645	20241011	094600	143610140	5080	5080	5080	5080	123
646	20241011	094500	142985300	5090	5100	5100	5090	880
647	20241011	094400	138505490	5100	5100	5100	5100	40
648	20241011	094300	138301490	5100	5100	5100	5100	120
649	20241011	094200	137689490	5100	5100	5100	5090	482
650	20241011	094100	135232580	5100	5100	5100	5100	1
651	20241011	094000	135227480	5090	5090	5090	5090	9
652	20241011	093900	135181670	5100	5100	5100	5100	0
653	20241011	093800	135181670	5100	5100	5100	5100	2
654	20241011	093700	135171470	5090	5090	5090	5090	539
655	20241011	093600	132427960	5090	5090	5090	5090	0
656	20241011	093500	132427960	5090	5090	5090	5090	421
657	20241011	093400	130285070	5090	5100	5100	5090	1326
658	20241011	093300	123527600	5100	5100	5100	5100	5
659	20241011	093200	123502100	5120	5120	5120	5120	0
660	20241011	093100	123502100	5120	5120	5120	5120	0
661	20241011	093000	123502100	5120	5120	5120	5120	500
662	20241011	092900	120942100	5120	5120	5120	5120	0
663	20241011	092800	120942100	5120	5120	5120	5120	100
664	20241011	092700	120430100	5120	5100	5120	5100	230
665	20241011	092600	119256500	5100	5100	5100	5100	0
666	20241011	092500	119256500	5100	5110	5110	5100	149
667	20241011	092400	118496590	5100	5110	5110	5100	1201
668	20241011	092300	112371430	5120	5120	5120	5120	1
669	20241011	092200	112366310	5130	5140	5140	5130	1007
670	20241011	092100	107198400	5140	5170	5170	5140	190
671	20241011	092000	106218510	5180	5150	5180	5150	18
672	20241011	091900	106125570	5150	5170	5170	5150	23
673	20241011	091800	106007040	5130	5130	5130	5130	0
674	20241011	091700	106007040	5130	5130	5130	5130	0
675	20241011	091600	106007040	5130	5160	5160	5130	193
676	20241011	091500	105016660	5160	5130	5160	5130	101
677	20241011	091400	104496160	5150	5140	5170	5140	193
678	20241011	091300	103501270	5130	5120	5130	5100	121
679	20241011	091200	102882990	5110	5110	5110	5110	210
680	20241011	091100	101809890	5110	5110	5110	5110	1520
681	20241011	091000	94042690	5100	5100	5100	5100	1
682	20241011	090900	94037590	5110	5110	5110	5110	3220
683	20241011	090800	77583390	5100	5060	5100	5060	1032
684	20241011	090700	72337300	5060	5060	5080	5060	2318
685	20241011	090600	60605600	5080	5080	5080	5080	1094
686	20241011	090500	55048080	5080	5080	5080	5080	119
687	20241011	090400	54443560	5070	5070	5070	5070	3273
688	20241011	090300	37849450	5070	5070	5090	5070	1484
689	20241011	090200	30310740	5070	5100	5100	5070	2661
690	20241011	090100	16772760	5100	5090	5110	5090	445
691	20241011	090000	14503380	5090	5090	5090	5070	2848