KissMeData/011330/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	185700	157044340	1532	1532	1532	1532	2522
3	20241022	185600	157044340	1532	1532	1532	1532	0
4	20241022	185500	157044340	1532	1532	1532	1532	0
5	20241022	185400	157044340	1532	1532	1532	1532	0
6	20241022	185300	157044340	1532	1532	1532	1532	0
7	20241022	185200	157044340	1532	1532	1532	1532	0
8	20241022	185100	157044340	1532	1532	1532	1532	0
9	20241022	185000	157044340	1532	1532	1532	1532	0
10	20241022	184900	157044340	1532	1532	1532	1532	0
11	20241022	184800	157044340	1532	1532	1532	1532	0
12	20241022	184700	157044340	1532	1532	1532	1532	0
13	20241022	184600	157044340	1532	1532	1532	1532	0
14	20241022	184500	157044340	1532	1532	1532	1532	0
15	20241022	184400	157044340	1532	1532	1532	1532	0
16	20241022	184300	157044340	1532	1532	1532	1532	0
17	20241022	184200	157044340	1532	1532	1532	1532	0
18	20241022	184100	157044340	1532	1532	1532	1532	0
19	20241022	184000	157044340	1532	1532	1532	1532	0
20	20241022	183900	157044340	1532	1532	1532	1532	0
21	20241022	183800	157044340	1532	1532	1532	1532	0
22	20241022	183700	157044340	1532	1532	1532	1532	0
23	20241022	183600	157044340	1532	1532	1532	1532	0
24	20241022	183500	157044340	1532	1532	1532	1532	0
25	20241022	183400	157044340	1532	1532	1532	1532	0
26	20241022	183300	157044340	1532	1532	1532	1532	0
27	20241022	183200	157044340	1532	1532	1532	1532	0
28	20241022	183100	157044340	1532	1532	1532	1532	0
29	20241022	183000	157044340	1532	1532	1532	1532	0
30	20241022	182900	157044340	1532	1532	1532	1532	0
31	20241022	182800	157044340	1532	1532	1532	1532	0
32	20241022	182700	157044340	1532	1532	1532	1532	2522
33	20241022	182600	157044340	1532	1532	1532	1532	0
34	20241022	182500	157044340	1532	1532	1532	1532	0
35	20241022	182400	157044340	1532	1532	1532	1532	0
36	20241022	182300	157044340	1532	1532	1532	1532	0
37	20241022	182200	157044340	1532	1532	1532	1532	0
38	20241022	182100	157044340	1532	1532	1532	1532	0
39	20241022	182000	157044340	1532	1532	1532	1532	0
40	20241022	181900	157044340	1532	1532	1532	1532	0
41	20241022	181800	157044340	1532	1532	1532	1532	0
42	20241022	181700	157044340	1532	1532	1532	1532	0
43	20241022	181600	157044340	1532	1532	1532	1532	0
44	20241022	181500	157044340	1532	1532	1532	1532	0
45	20241022	181400	157044340	1532	1532	1532	1532	0
46	20241022	181300	157044340	1532	1532	1532	1532	0
47	20241022	181200	157044340	1532	1532	1532	1532	0
48	20241022	181100	157044340	1532	1532	1532	1532	0
49	20241022	181000	157044340	1532	1532	1532	1532	0
50	20241022	180900	157044340	1532	1532	1532	1532	0
51	20241022	180800	157044340	1532	1532	1532	1532	0
52	20241022	180700	157044340	1532	1532	1532	1532	0
53	20241022	180600	157044340	1532	1532	1532	1532	0
54	20241022	180500	157044340	1532	1532	1532	1532	0
55	20241022	180400	157044340	1532	1532	1532	1532	0
56	20241022	180300	157044340	1532	1532	1532	1532	0
57	20241022	180200	157044340	1532	1532	1532	1532	0
58	20241022	180100	157044340	1532	1532	1532	1532	0
59	20241022	180000	157044340	1532	1532	1532	1532	0
60	20241022	175900	157044340	1532	1532	1532	1532	0
61	20241022	175800	157044340	1532	1532	1532	1532	0
62	20241022	175700	157044340	1532	1532	1532	1532	2522
63	20241022	175600	157044340	1532	1532	1532	1532	0
64	20241022	175500	157044340	1532	1532	1532	1532	0
65	20241022	175400	157044340	1532	1532	1532	1532	0
66	20241022	175300	157044340	1532	1532	1532	1532	0
67	20241022	175200	157044340	1532	1532	1532	1532	0
68	20241022	175100	157044340	1532	1532	1532	1532	0
69	20241022	175000	157044340	1532	1532	1532	1532	0
70	20241022	174900	157044340	1532	1532	1532	1532	0
71	20241022	174800	157044340	1532	1532	1532	1532	0
72	20241022	174700	157044340	1532	1532	1532	1532	0
73	20241022	174600	157044340	1532	1532	1532	1532	0
74	20241022	174500	157044340	1532	1532	1532	1532	0
75	20241022	174400	157044340	1532	1532	1532	1532	0
76	20241022	174300	157044340	1532	1532	1532	1532	0
77	20241022	174200	157044340	1532	1532	1532	1532	0
78	20241022	174100	157044340	1532	1532	1532	1532	0
79	20241022	174000	157044340	1532	1532	1532	1532	0
80	20241022	173900	157044340	1532	1532	1532	1532	0
81	20241022	173800	157044340	1532	1532	1532	1532	0
82	20241022	173700	157044340	1532	1532	1532	1532	0
83	20241022	173600	157044340	1532	1532	1532	1532	0
84	20241022	173500	157044340	1532	1532	1532	1532	0
85	20241022	173400	157044340	1532	1532	1532	1532	0
86	20241022	173300	157044340	1532	1532	1532	1532	0
87	20241022	173200	157044340	1532	1532	1532	1532	0
88	20241022	173100	157044340	1532	1532	1532	1532	0
89	20241022	173000	157044340	1532	1532	1532	1532	0
90	20241022	172900	157044340	1532	1532	1532	1532	0
91	20241022	172800	157044340	1532	1532	1532	1532	0
92	20241022	172700	157044340	1532	1532	1532	1532	2522
93	20241022	172600	157044340	1532	1532	1532	1532	0
94	20241022	172500	157044340	1532	1532	1532	1532	0
95	20241022	172400	157044340	1532	1532	1532	1532	0
96	20241022	172300	157044340	1532	1532	1532	1532	0
97	20241022	172200	157044340	1532	1532	1532	1532	0
98	20241022	172100	157044340	1532	1532	1532	1532	0
99	20241022	172000	157044340	1532	1532	1532	1532	0
100	20241022	171900	157044340	1532	1532	1532	1532	0
101	20241022	171800	157044340	1532	1532	1532	1532	0
102	20241022	171700	157044340	1532	1532	1532	1532	0
103	20241022	171600	157044340	1532	1532	1532	1532	0
104	20241022	171500	157044340	1532	1532	1532	1532	0
105	20241022	171400	157044340	1532	1532	1532	1532	0
106	20241022	171300	157044340	1532	1532	1532	1532	0
107	20241022	171200	157044340	1532	1532	1532	1532	0
108	20241022	171100	157044340	1532	1532	1532	1532	0
109	20241022	171000	157044340	1532	1532	1532	1532	0
110	20241022	170900	157044340	1532	1532	1532	1532	0
111	20241022	170800	157044340	1532	1532	1532	1532	0
112	20241022	170700	157044340	1532	1532	1532	1532	0
113	20241022	170600	157044340	1532	1532	1532	1532	0
114	20241022	170500	157044340	1532	1532	1532	1532	0
115	20241022	170400	157044340	1532	1532	1532	1532	0
116	20241022	170300	157044340	1532	1532	1532	1532	0
117	20241022	170200	157044340	1532	1532	1532	1532	0
118	20241022	170100	157044340	1532	1532	1532	1532	0
119	20241022	170000	157044340	1532	1532	1532	1532	0
120	20241022	165900	157044340	1532	1532	1532	1532	0
121	20241022	165800	157044340	1532	1532	1532	1532	0
122	20241022	165700	157044340	1532	1532	1532	1532	2522
123	20241022	165600	157044340	1532	1532	1532	1532	0
124	20241022	165500	157044340	1532	1532	1532	1532	0
125	20241022	165400	157044340	1532	1532	1532	1532	0
126	20241022	165300	157044340	1532	1532	1532	1532	0
127	20241022	165200	157044340	1532	1532	1532	1532	0
128	20241022	165100	157044340	1532	1532	1532	1532	0
129	20241022	165000	157044340	1532	1532	1532	1532	0
130	20241022	164900	157044340	1532	1532	1532	1532	0
131	20241022	164800	157044340	1532	1532	1532	1532	0
132	20241022	164700	157044340	1532	1532	1532	1532	0
133	20241022	164600	157044340	1532	1532	1532	1532	0
134	20241022	164500	157044340	1532	1532	1532	1532	0
135	20241022	164400	157044340	1532	1532	1532	1532	0
136	20241022	164300	157044340	1532	1532	1532	1532	0
137	20241022	164200	157044340	1532	1532	1532	1532	0
138	20241022	164100	157044340	1532	1532	1532	1532	0
139	20241022	164000	157044340	1532	1532	1532	1532	0
140	20241022	163900	157044340	1532	1532	1532	1532	0
141	20241022	163800	157044340	1532	1532	1532	1532	0
142	20241022	163700	157044340	1532	1532	1532	1532	0
143	20241022	163600	157044340	1532	1532	1532	1532	0
144	20241022	163500	157044340	1532	1532	1532	1532	0
145	20241022	163400	157044340	1532	1532	1532	1532	0
146	20241022	163300	157044340	1532	1532	1532	1532	0
147	20241022	163200	157044340	1532	1532	1532	1532	0
148	20241022	163100	157044340	1532	1532	1532	1532	0
149	20241022	163000	157044340	1532	1532	1532	1532	0
150	20241022	162900	157044340	1532	1532	1532	1532	0
151	20241022	162800	157044340	1532	1532	1532	1532	0
152	20241022	162700	157044340	1532	1532	1532	1532	2522
153	20241022	162600	157044340	1532	1532	1532	1532	0
154	20241022	162500	157044340	1532	1532	1532	1532	0
155	20241022	162400	157044340	1532	1532	1532	1532	0
156	20241022	162300	157044340	1532	1532	1532	1532	0
157	20241022	162200	157044340	1532	1532	1532	1532	0
158	20241022	162100	157044340	1532	1532	1532	1532	0
159	20241022	162000	157044340	1532	1532	1532	1532	0
160	20241022	161900	157044340	1532	1532	1532	1532	0
161	20241022	161800	157044340	1532	1532	1532	1532	0
162	20241022	161700	157044340	1532	1532	1532	1532	0
163	20241022	161600	157044340	1532	1532	1532	1532	0
164	20241022	161500	157044340	1532	1532	1532	1532	0
165	20241022	161400	157044340	1532	1532	1532	1532	0
166	20241022	161300	157044340	1532	1532	1532	1532	0
167	20241022	161200	157044340	1532	1532	1532	1532	0
168	20241022	161100	157044340	1532	1532	1532	1532	0
169	20241022	161000	157044340	1532	1532	1532	1532	0
170	20241022	160900	157044340	1532	1532	1532	1532	0
171	20241022	160800	157044340	1532	1532	1532	1532	0
172	20241022	160700	157044340	1532	1532	1532	1532	0
173	20241022	160600	157044340	1532	1532	1532	1532	0
174	20241022	160500	157044340	1532	1532	1532	1532	0
175	20241022	160400	157044340	1532	1532	1532	1532	0
176	20241022	160300	157044340	1532	1532	1532	1532	0
177	20241022	160200	157044340	1532	1532	1532	1532	0
178	20241022	160100	157044340	1532	1532	1532	1532	0
179	20241022	160000	157044340	1532	1532	1532	1532	0
180	20241022	155900	157044340	1532	1532	1532	1532	0
181	20241022	155800	157044340	1532	1532	1532	1532	0
182	20241022	155700	157044340	1532	1532	1532	1532	2522
183	20241022	155600	157044340	1532	1532	1532	1532	0
184	20241022	155500	157044340	1532	1532	1532	1532	0
185	20241022	155400	157044340	1532	1532	1532	1532	0
186	20241022	155300	157044340	1532	1532	1532	1532	0
187	20241022	155200	157044340	1532	1532	1532	1532	0
188	20241022	155100	157044340	1532	1532	1532	1532	0
189	20241022	155000	157044340	1532	1532	1532	1532	0
190	20241022	154900	157044340	1532	1532	1532	1532	0
191	20241022	154800	157044340	1532	1532	1532	1532	0
192	20241022	154700	157044340	1532	1532	1532	1532	0
193	20241022	154600	157044340	1532	1532	1532	1532	0
194	20241022	154500	157044340	1532	1532	1532	1532	0
195	20241022	154400	157044340	1532	1532	1532	1532	0
196	20241022	154300	157044340	1532	1532	1532	1532	0
197	20241022	154200	157044340	1532	1532	1532	1532	0
198	20241022	154100	157044340	1532	1532	1532	1532	0
199	20241022	154000	157044340	1532	1532	1532	1532	0
200	20241022	153900	157044340	1532	1532	1532	1532	0
201	20241022	153800	157044340	1532	1532	1532	1532	0
202	20241022	153700	157044340	1532	1532	1532	1532	0
203	20241022	153600	157044340	1532	1532	1532	1532	0
204	20241022	153500	157044340	1532	1532	1532	1532	0
205	20241022	153400	157044340	1532	1532	1532	1532	0
206	20241022	153300	157044340	1532	1532	1532	1532	0
207	20241022	153200	157044340	1532	1532	1532	1532	0
208	20241022	153100	157044340	1532	1532	1532	1532	0
209	20241022	153000	157044340	1532	1532	1532	1532	2522
210	20241022	152900	153180636	1524	1524	1524	1524	0
211	20241022	152800	153180636	1524	1524	1524	1524	0
212	20241022	152700	153180636	1524	1524	1524	1524	0
213	20241022	152600	153180636	1524	1524	1524	1524	0
214	20241022	152500	153180636	1524	1524	1524	1524	0
215	20241022	152400	153180636	1524	1524	1524	1524	0
216	20241022	152300	153180636	1524	1524	1524	1524	0
217	20241022	152200	153180636	1524	1524	1524	1524	0
218	20241022	152100	153180636	1524	1524	1524	1524	0
219	20241022	152000	153180636	1524	1524	1524	1524	0
220	20241022	151900	153180636	1524	1522	1524	1522	193
221	20241022	151800	152886690	1520	1520	1521	1520	1239
222	20241022	151700	151002830	1519	1519	1520	1519	2040
223	20241022	151600	147903970	1519	1519	1519	1519	10
224	20241022	151500	147888780	1519	1519	1519	1519	117
225	20241022	151400	147711057	1519	1515	1519	1515	883
226	20241022	151300	146371780	1515	1515	1515	1515	0
227	20241022	151200	146371780	1515	1515	1515	1515	13
228	20241022	151100	146352085	1519	1515	1519	1515	574
229	20241022	151000	145481275	1515	1516	1516	1515	148
230	20241022	150900	145256995	1519	1519	1519	1519	0
231	20241022	150800	145256995	1519	1519	1519	1519	0
232	20241022	150700	145256995	1519	1519	1519	1519	0
233	20241022	150600	145256995	1519	1519	1519	1519	0
234	20241022	150500	145256995	1519	1519	1519	1519	0
235	20241022	150400	145256995	1519	1519	1519	1519	0
236	20241022	150300	145256995	1519	1515	1519	1515	147
237	20241022	150200	145034270	1516	1516	1516	1516	0
238	20241022	150100	145034270	1516	1516	1516	1516	0
239	20241022	150000	145034270	1516	1516	1516	1516	0
240	20241022	145900	145034270	1516	1516	1516	1516	700
241	20241022	145800	143973070	1517	1517	1517	1517	0
242	20241022	145700	143973070	1517	1517	1517	1517	413
243	20241022	145600	143346549	1518	1518	1518	1518	685
244	20241022	145500	142306719	1519	1519	1519	1519	0
245	20241022	145400	142306719	1519	1519	1519	1519	0
246	20241022	145300	142306719	1519	1519	1519	1519	0
247	20241022	145200	142306719	1519	1519	1519	1519	0
248	20241022	145100	142306719	1519	1519	1519	1519	500
249	20241022	145000	141547219	1520	1520	1520	1520	700
250	20241022	144900	140483219	1521	1523	1523	1521	914
251	20241022	144800	139092197	1524	1521	1524	1521	1500
252	20241022	144700	136807997	1518	1517	1518	1517	902
253	20241022	144600	135438848	1518	1518	1518	1518	0
254	20241022	144500	135438848	1518	1518	1518	1518	0
255	20241022	144400	135438848	1518	1518	1518	1518	0
256	20241022	144300	135438848	1518	1518	1518	1518	5
257	20241022	144200	135431258	1518	1518	1518	1518	0
258	20241022	144100	135431258	1518	1518	1518	1518	0
259	20241022	144000	135431258	1518	1518	1518	1518	0
260	20241022	143900	135431258	1518	1518	1518	1518	0
261	20241022	143800	135431258	1518	1518	1518	1518	0
262	20241022	143700	135431258	1518	1518	1518	1518	1002
263	20241022	143600	133910222	1515	1515	1515	1515	600
264	20241022	143500	133001222	1517	1517	1517	1517	0
265	20241022	143400	133001222	1517	1517	1517	1517	0
266	20241022	143300	133001222	1517	1517	1517	1517	0
267	20241022	143200	133001222	1517	1517	1517	1517	0
268	20241022	143100	133001222	1517	1514	1517	1514	2500
269	20241022	143000	129211665	1518	1518	1518	1518	0
270	20241022	142900	129211665	1518	1518	1518	1518	0
271	20241022	142800	129211665	1518	1518	1518	1518	0
272	20241022	142700	129211665	1518	1518	1518	1518	0
273	20241022	142600	129211665	1518	1518	1518	1518	0
274	20241022	142500	129211665	1518	1518	1518	1518	0
275	20241022	142400	129211665	1518	1518	1518	1518	0
276	20241022	142300	129211665	1518	1518	1518	1518	0
277	20241022	142200	129211665	1518	1518	1518	1518	0
278	20241022	142100	129211665	1518	1518	1518	1518	0
279	20241022	142000	129211665	1518	1518	1518	1518	0
280	20241022	141900	129211665	1518	1518	1518	1518	0
281	20241022	141800	129211665	1518	1518	1518	1518	0
282	20241022	141700	129211665	1518	1518	1518	1518	0
283	20241022	141600	129211665	1518	1518	1518	1518	0
284	20241022	141500	129211665	1518	1518	1518	1518	0
285	20241022	141400	129211665	1518	1518	1518	1518	0
286	20241022	141300	129211665	1518	1518	1518	1518	0
287	20241022	141200	129211665	1518	1518	1518	1518	0
288	20241022	141100	129211665	1518	1518	1518	1518	0
289	20241022	141000	129211665	1518	1518	1518	1518	0
290	20241022	140900	129211665	1518	1518	1518	1518	0
291	20241022	140800	129211665	1518	1518	1518	1518	0
292	20241022	140700	129211665	1518	1518	1518	1518	0
293	20241022	140600	129211665	1518	1518	1518	1518	0
294	20241022	140500	129211665	1518	1518	1518	1518	0
295	20241022	140400	129211665	1518	1518	1518	1518	0
296	20241022	140300	129211665	1518	1518	1518	1518	0
297	20241022	140200	129211665	1518	1518	1518	1518	0
298	20241022	140100	129211665	1518	1518	1518	1518	0
299	20241022	140000	129211665	1518	1518	1518	1518	0
300	20241022	135900	129211665	1518	1518	1518	1518	0
301	20241022	135800	129211665	1518	1518	1518	1518	0
302	20241022	135700	129211665	1518	1518	1518	1518	0
303	20241022	135600	129211665	1518	1518	1518	1518	1
304	20241022	135500	129210147	1508	1508	1508	1508	0
305	20241022	135400	129210147	1508	1508	1508	1508	0
306	20241022	135300	129210147	1508	1508	1508	1508	0
307	20241022	135200	129210147	1508	1508	1508	1508	0
308	20241022	135100	129210147	1508	1508	1508	1508	0
309	20241022	135000	129210147	1508	1510	1510	1508	850
310	20241022	134900	127927889	1518	1518	1518	1518	0
311	20241022	134800	127927889	1518	1518	1518	1518	0
312	20241022	134700	127927889	1518	1518	1518	1518	0
313	20241022	134600	127927889	1518	1518	1518	1518	0
314	20241022	134500	127927889	1518	1518	1518	1518	0
315	20241022	134400	127927889	1518	1518	1518	1518	0
316	20241022	134300	127927889	1518	1518	1518	1518	0
317	20241022	134200	127927889	1518	1518	1518	1518	0
318	20241022	134100	127927889	1518	1518	1518	1518	0
319	20241022	134000	127927889	1518	1518	1518	1518	0
320	20241022	133900	127927889	1518	1518	1518	1518	0
321	20241022	133800	127927889	1518	1518	1518	1518	51
322	20241022	133700	127850471	1515	1515	1515	1515	595
323	20241022	133600	126949046	1511	1511	1511	1511	0
324	20241022	133500	126949046	1511	1511	1511	1511	0
325	20241022	133400	126949046	1511	1511	1511	1511	0
326	20241022	133300	126949046	1511	1511	1511	1511	0
327	20241022	133200	126949046	1511	1511	1511	1511	81
328	20241022	133100	126826655	1511	1511	1511	1511	0
329	20241022	133000	126826655	1511	1511	1511	1511	0
330	20241022	132900	126826655	1511	1511	1511	1511	0
331	20241022	132800	126826655	1511	1511	1511	1511	0
332	20241022	132700	126826655	1511	1511	1511	1511	0
333	20241022	132600	126826655	1511	1511	1511	1511	0
334	20241022	132500	126826655	1511	1511	1511	1511	0
335	20241022	132400	126826655	1511	1511	1511	1511	0
336	20241022	132300	126826655	1511	1511	1511	1511	0
337	20241022	132200	126826655	1511	1511	1511	1511	0
338	20241022	132100	126826655	1511	1511	1511	1511	0
339	20241022	132000	126826655	1511	1511	1511	1511	9439
340	20241022	131900	112564326	1511	1511	1511	1511	0
341	20241022	131800	112564326	1511	1511	1511	1511	715
342	20241022	131700	111483961	1511	1511	1511	1511	0
343	20241022	131600	111483961	1511	1511	1511	1511	0
344	20241022	131500	111483961	1511	1511	1511	1511	0
345	20241022	131400	111483961	1511	1511	1511	1511	0
346	20241022	131300	111483961	1511	1511	1511	1511	0
347	20241022	131200	111483961	1511	1511	1511	1511	0
348	20241022	131100	111483961	1511	1511	1511	1511	0
349	20241022	131000	111483961	1511	1511	1511	1511	0
350	20241022	130900	111483961	1511	1511	1511	1511	0
351	20241022	130800	111483961	1511	1511	1511	1511	0
352	20241022	130700	111483961	1511	1511	1511	1511	0
353	20241022	130600	111483961	1511	1511	1511	1511	1
354	20241022	130500	111482450	1505	1507	1507	1505	911
355	20241022	130400	110111271	1507	1507	1507	1507	995
356	20241022	130300	108611806	1507	1507	1507	1507	1000
357	20241022	130200	107104806	1508	1508	1508	1508	0
358	20241022	130100	107104806	1508	1510	1510	1508	11632
359	20241022	130000	89561048	1511	1511	1511	1511	0
360	20241022	125900	89561048	1511	1511	1511	1511	0
361	20241022	125800	89561048	1511	1511	1511	1511	0
362	20241022	125700	89561048	1511	1511	1511	1511	500
363	20241022	125600	88805548	1512	1512	1512	1512	0
364	20241022	125500	88805548	1512	1512	1512	1512	198
365	20241022	125400	88506172	1511	1511	1511	1511	0
366	20241022	125300	88506172	1511	1511	1511	1511	6
367	20241022	125200	88497106	1511	1511	1511	1511	0
368	20241022	125100	88497106	1511	1511	1511	1511	0
369	20241022	125000	88497106	1511	1511	1511	1511	0
370	20241022	124900	88497106	1511	1511	1511	1511	0
371	20241022	124800	88497106	1511	1511	1511	1511	0
372	20241022	124700	88497106	1511	1511	1511	1511	0
373	20241022	124600	88497106	1511	1511	1511	1511	0
374	20241022	124500	88497106	1511	1511	1511	1511	0
375	20241022	124400	88497106	1511	1512	1512	1511	7
376	20241022	124300	88486524	1512	1512	1512	1512	0
377	20241022	124200	88486524	1512	1512	1512	1512	0
378	20241022	124100	88486524	1512	1512	1512	1512	0
379	20241022	124000	88486524	1512	1512	1512	1512	0
380	20241022	123900	88486524	1512	1512	1512	1512	0
381	20241022	123800	88486524	1512	1512	1512	1512	0
382	20241022	123700	88486524	1512	1512	1512	1512	0
383	20241022	123600	88486524	1512	1512	1512	1512	0
384	20241022	123500	88486524	1512	1512	1512	1512	0
385	20241022	123400	88486524	1512	1512	1512	1512	0
386	20241022	123300	88486524	1512	1512	1512	1512	121
387	20241022	123200	88303572	1519	1519	1519	1519	0
388	20241022	123100	88303572	1519	1519	1519	1519	0
389	20241022	123000	88303572	1519	1519	1519	1519	10
390	20241022	122900	88288382	1520	1520	1520	1520	0
391	20241022	122800	88288382	1520	1520	1520	1520	0
392	20241022	122700	88288382	1520	1520	1520	1520	0
393	20241022	122600	88288382	1520	1520	1520	1520	0
394	20241022	122500	88288382	1520	1520	1520	1520	0
395	20241022	122400	88288382	1520	1520	1520	1520	0
396	20241022	122300	88288382	1520	1520	1520	1520	0
397	20241022	122200	88288382	1520	1520	1520	1520	0
398	20241022	122100	88288382	1520	1520	1520	1520	0
399	20241022	122000	88288382	1520	1520	1520	1520	0
400	20241022	121900	88288382	1520	1520	1520	1520	0
401	20241022	121800	88288382	1520	1520	1520	1520	0
402	20241022	121700	88288382	1520	1520	1520	1520	0
403	20241022	121600	88288382	1520	1520	1520	1520	0
404	20241022	121500	88288382	1520	1520	1520	1520	0
405	20241022	121400	88288382	1520	1520	1520	1520	0
406	20241022	121300	88288382	1520	1520	1520	1520	0
407	20241022	121200	88288382	1520	1520	1520	1520	0
408	20241022	121100	88288382	1520	1520	1520	1520	0
409	20241022	121000	88288382	1520	1520	1520	1520	0
410	20241022	120900	88288382	1520	1520	1520	1520	0
411	20241022	120800	88288382	1520	1520	1520	1520	0
412	20241022	120700	88288382	1520	1520	1520	1520	0
413	20241022	120600	88288382	1520	1520	1520	1520	0
414	20241022	120500	88288382	1520	1520	1520	1520	0
415	20241022	120400	88288382	1520	1520	1520	1520	150
416	20241022	120300	88060382	1520	1520	1520	1520	0
417	20241022	120200	88060382	1520	1520	1520	1520	0
418	20241022	120100	88060382	1520	1520	1520	1520	0
419	20241022	120000	88060382	1520	1520	1520	1520	0
420	20241022	115900	88060382	1520	1520	1520	1520	0
421	20241022	115800	88060382	1520	1520	1520	1520	0
422	20241022	115700	88060382	1520	1520	1520	1520	0
423	20241022	115600	88060382	1520	1520	1520	1520	0
424	20241022	115500	88060382	1520	1520	1520	1520	0
425	20241022	115400	88060382	1520	1520	1520	1520	0
426	20241022	115300	88060382	1520	1520	1520	1520	0
427	20241022	115200	88060382	1520	1520	1520	1520	0
428	20241022	115100	88060382	1520	1520	1520	1520	0
429	20241022	115000	88060382	1520	1520	1520	1520	0
430	20241022	114900	88060382	1520	1520	1520	1520	0
431	20241022	114800	88060382	1520	1520	1520	1520	0
432	20241022	114700	88060382	1520	1520	1520	1520	0
433	20241022	114600	88060382	1520	1520	1520	1520	0
434	20241022	114500	88060382	1520	1520	1520	1520	0
435	20241022	114400	88060382	1520	1520	1520	1520	0
436	20241022	114300	88060382	1520	1520	1520	1520	0
437	20241022	114200	88060382	1520	1520	1520	1520	0
438	20241022	114100	88060382	1520	1520	1520	1520	749
439	20241022	114000	86921902	1520	1520	1520	1520	0
440	20241022	113900	86921902	1520	1520	1520	1520	0
441	20241022	113800	86921902	1520	1520	1520	1520	0
442	20241022	113700	86921902	1520	1520	1520	1520	1
443	20241022	113600	86920382	1511	1511	1511	1511	0
444	20241022	113500	86920382	1511	1511	1511	1511	0
445	20241022	113400	86920382	1511	1511	1511	1511	0
446	20241022	113300	86920382	1511	1511	1511	1511	0
447	20241022	113200	86920382	1511	1511	1511	1511	0
448	20241022	113100	86920382	1511	1511	1511	1511	0
449	20241022	113000	86920382	1511	1511	1511	1511	0
450	20241022	112900	86920382	1511	1511	1511	1511	0
451	20241022	112800	86920382	1511	1511	1511	1511	0
452	20241022	112700	86920382	1511	1511	1511	1511	0
453	20241022	112600	86920382	1511	1511	1511	1511	0
454	20241022	112500	86920382	1511	1511	1511	1511	0
455	20241022	112400	86920382	1511	1511	1511	1511	0
456	20241022	112300	86920382	1511	1511	1511	1511	719
457	20241022	112200	85833973	1522	1522	1522	1522	0
458	20241022	112100	85833973	1522	1522	1522	1522	0
459	20241022	112000	85833973	1522	1522	1522	1522	0
460	20241022	111900	85833973	1522	1522	1522	1522	0
461	20241022	111800	85833973	1522	1522	1522	1522	0
462	20241022	111700	85833973	1522	1522	1522	1521	290
463	20241022	111600	85392760	1523	1523	1523	1523	127
464	20241022	111500	85199339	1533	1533	1533	1533	0
465	20241022	111400	85199339	1533	1533	1533	1533	0
466	20241022	111300	85199339	1533	1533	1533	1533	0
467	20241022	111200	85199339	1533	1533	1533	1533	0
468	20241022	111100	85199339	1533	1533	1533	1533	0
469	20241022	111000	85199339	1533	1533	1533	1533	0
470	20241022	110900	85199339	1533	1533	1533	1533	0
471	20241022	110800	85199339	1533	1533	1533	1533	0
472	20241022	110700	85199339	1533	1533	1533	1533	0
473	20241022	110600	85199339	1533	1533	1533	1533	0
474	20241022	110500	85199339	1533	1533	1533	1533	0
475	20241022	110400	85199339	1533	1533	1533	1533	0
476	20241022	110300	85199339	1533	1533	1533	1533	0
477	20241022	110200	85199339	1533	1533	1533	1533	0
478	20241022	110100	85199339	1533	1533	1533	1533	0
479	20241022	110000	85199339	1533	1533	1533	1533	0
480	20241022	105900	85199339	1533	1533	1533	1533	0
481	20241022	105800	85199339	1533	1533	1533	1533	0
482	20241022	105700	85199339	1533	1533	1533	1533	0
483	20241022	105600	85199339	1533	1533	1533	1533	2
484	20241022	105500	85196273	1533	1533	1533	1533	38
485	20241022	105400	85138019	1533	1533	1533	1533	0
486	20241022	105300	85138019	1533	1533	1533	1533	0
487	20241022	105200	85138019	1533	1533	1533	1533	0
488	20241022	105100	85138019	1533	1533	1533	1533	0
489	20241022	105000	85138019	1533	1533	1533	1533	0
490	20241022	104900	85138019	1533	1533	1533	1533	0
491	20241022	104800	85138019	1533	1533	1533	1533	0
492	20241022	104700	85138019	1533	1533	1533	1533	0
493	20241022	104600	85138019	1533	1533	1533	1533	0
494	20241022	104500	85138019	1533	1533	1533	1533	0
495	20241022	104400	85138019	1533	1533	1533	1533	0
496	20241022	104300	85138019	1533	1533	1533	1533	50
497	20241022	104200	85061369	1533	1533	1533	1533	0
498	20241022	104100	85061369	1533	1533	1533	1533	6
499	20241022	104000	85052171	1533	1533	1533	1533	0
500	20241022	103900	85052171	1533	1533	1533	1533	0
501	20241022	103800	85052171	1533	1533	1533	1533	0
502	20241022	103700	85052171	1533	1533	1533	1533	0
503	20241022	103600	85052171	1533	1533	1533	1533	0
504	20241022	103500	85052171	1533	1533	1533	1533	0
505	20241022	103400	85052171	1533	1533	1533	1533	0
506	20241022	103300	85052171	1533	1533	1533	1533	0
507	20241022	103200	85052171	1533	1533	1533	1533	0
508	20241022	103100	85052171	1533	1533	1533	1533	0
509	20241022	103000	85052171	1533	1533	1533	1533	0
510	20241022	102900	85052171	1533	1533	1533	1533	0
511	20241022	102800	85052171	1533	1533	1533	1533	0
512	20241022	102700	85052171	1533	1533	1533	1533	0
513	20241022	102600	85052171	1533	1533	1533	1533	171
514	20241022	102500	84790028	1539	1541	1544	1539	2392
515	20241022	102400	81104183	1541	1520	1541	1520	18811
516	20241022	102300	52304588	1516	1516	1516	1516	290
517	20241022	102200	51864948	1516	1516	1516	1516	0
518	20241022	102100	51864948	1516	1516	1516	1516	0
519	20241022	102000	51864948	1516	1516	1516	1516	0
520	20241022	101900	51864948	1516	1516	1516	1516	0
521	20241022	101800	51864948	1516	1516	1516	1516	10
522	20241022	101700	51849788	1508	1508	1508	1508	0
523	20241022	101600	51849788	1508	1508	1508	1508	10000
524	20241022	101500	36769788	1513	1513	1513	1513	0
525	20241022	101400	36769788	1513	1513	1513	1513	0
526	20241022	101300	36769788	1513	1513	1513	1513	115
527	20241022	101200	36595793	1513	1513	1513	1513	15
528	20241022	101100	36573098	1513	1513	1513	1513	1
529	20241022	101000	36571585	1508	1508	1508	1508	0
530	20241022	100900	36571585	1508	1508	1508	1508	4400
531	20241022	100800	29936385	1513	1513	1513	1513	0
532	20241022	100700	29936385	1513	1513	1513	1513	0
533	20241022	100600	29936385	1513	1513	1513	1513	1
534	20241022	100500	29934872	1513	1508	1513	1508	200
535	20241022	100400	29632322	1510	1510	1510	1509	1020
536	20241022	100300	28092352	1509	1509	1509	1509	0
537	20241022	100200	28092352	1509	1509	1509	1509	277
538	20241022	100100	27674359	1509	1509	1509	1509	0
539	20241022	100000	27674359	1509	1509	1509	1509	1
540	20241022	095900	27672850	1509	1509	1509	1509	110
541	20241022	095800	27506860	1509	1509	1509	1509	120
542	20241022	095700	27325780	1508	1508	1508	1508	0
543	20241022	095600	27325780	1508	1516	1516	1508	1407
544	20241022	095500	25201830	1517	1517	1517	1517	100
545	20241022	095400	25050130	1518	1518	1518	1518	10
546	20241022	095300	25034950	1522	1522	1522	1522	0
547	20241022	095200	25034950	1522	1522	1522	1522	0
548	20241022	095100	25034950	1522	1522	1522	1522	0
549	20241022	095000	25034950	1522	1522	1522	1522	0
550	20241022	094900	25034950	1522	1522	1522	1522	0
551	20241022	094800	25034950	1522	1522	1522	1522	0
552	20241022	094700	25034950	1522	1522	1522	1522	0
553	20241022	094600	25034950	1522	1522	1522	1522	0
554	20241022	094500	25034950	1522	1522	1522	1522	0
555	20241022	094400	25034950	1522	1522	1522	1522	0
556	20241022	094300	25034950	1522	1522	1522	1522	0
557	20241022	094200	25034950	1522	1522	1522	1522	1
558	20241022	094100	25033428	1512	1522	1522	1512	262
559	20241022	094000	24635484	1522	1522	1522	1522	0
560	20241022	093900	24635484	1522	1522	1522	1522	0
561	20241022	093800	24635484	1522	1522	1522	1522	0
562	20241022	093700	24635484	1522	1522	1522	1522	0
563	20241022	093600	24635484	1522	1522	1522	1522	0
564	20241022	093500	24635484	1522	1522	1522	1522	137
565	20241022	093400	24426970	1522	1522	1522	1522	3
566	20241022	093300	24422404	1520	1520	1520	1520	1
567	20241022	093200	24420884	1520	1520	1520	1520	1
568	20241022	093100	24419364	1510	1510	1510	1510	1
569	20241022	093000	24417854	1510	1510	1510	1510	0
570	20241022	092900	24417854	1510	1510	1510	1510	0
571	20241022	092800	24417854	1510	1511	1511	1510	1000
572	20241022	092700	22907796	1511	1511	1511	1511	0
573	20241022	092600	22907796	1511	1511	1511	1511	219
574	20241022	092500	22576887	1510	1510	1510	1510	114
575	20241022	092400	22404747	1510	1510	1510	1510	0
576	20241022	092300	22404747	1510	1510	1510	1510	0
577	20241022	092200	22404747	1510	1510	1510	1510	3
578	20241022	092100	22400217	1515	1515	1515	1515	4257
579	20241022	092000	15950862	1515	1512	1515	1512	3000
580	20241022	091900	11407410	1514	1514	1514	1514	0
581	20241022	091800	11407410	1514	1514	1514	1514	0
582	20241022	091700	11407410	1514	1514	1514	1514	0
583	20241022	091600	11407410	1514	1514	1514	1514	100
584	20241022	091500	11256010	1512	1515	1515	1512	350
585	20241022	091400	10726310	1514	1515	1515	1514	260
586	20241022	091300	10332510	1513	1504	1513	1504	113
587	20241022	091200	10161658	1505	1505	1505	1505	0
588	20241022	091100	10161658	1505	1512	1512	1505	1323
589	20241022	091000	8167523	1512	1513	1513	1512	2447
590	20241022	090900	4465324	1513	1513	1513	1513	0
591	20241022	090800	4465324	1513	1513	1513	1513	0
592	20241022	090700	4465324	1513	1513	1513	1513	0
593	20241022	090600	4465324	1513	1514	1514	1513	55
594	20241022	090500	4382058	1514	1514	1514	1514	0
595	20241022	090400	4382058	1514	1523	1523	1514	2681
596	20241022	090300	320820	1523	1523	1523	1523	0
597	20241022	090200	320820	1523	1523	1523	1523	5
598	20241022	090100	313205	1532	1532	1532	1532	100
599	20241022	090000	160005	1521	1524	1524	1521	105