KissMeData/042110/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	192700	45914895	1499	1499	1499	1499	1081
3	20241011	192600	45914895	1499	1499	1499	1499	0
4	20241011	192500	45914895	1499	1499	1499	1499	0
5	20241011	192400	45914895	1499	1499	1499	1499	0
6	20241011	192300	45914895	1499	1499	1499	1499	0
7	20241011	192200	45914895	1499	1499	1499	1499	0
8	20241011	192100	45914895	1499	1499	1499	1499	0
9	20241011	192000	45914895	1499	1499	1499	1499	0
10	20241011	191900	45914895	1499	1499	1499	1499	0
11	20241011	191800	45914895	1499	1499	1499	1499	0
12	20241011	191700	45914895	1499	1499	1499	1499	0
13	20241011	191600	45914895	1499	1499	1499	1499	0
14	20241011	191500	45914895	1499	1499	1499	1499	0
15	20241011	191400	45914895	1499	1499	1499	1499	0
16	20241011	191300	45914895	1499	1499	1499	1499	0
17	20241011	191200	45914895	1499	1499	1499	1499	0
18	20241011	191100	45914895	1499	1499	1499	1499	0
19	20241011	191000	45914895	1499	1499	1499	1499	0
20	20241011	190900	45914895	1499	1499	1499	1499	0
21	20241011	190800	45914895	1499	1499	1499	1499	0
22	20241011	190700	45914895	1499	1499	1499	1499	0
23	20241011	190600	45914895	1499	1499	1499	1499	0
24	20241011	190500	45914895	1499	1499	1499	1499	0
25	20241011	190400	45914895	1499	1499	1499	1499	0
26	20241011	190300	45914895	1499	1499	1499	1499	0
27	20241011	190200	45914895	1499	1499	1499	1499	0
28	20241011	190100	45914895	1499	1499	1499	1499	0
29	20241011	190000	45914895	1499	1499	1499	1499	0
30	20241011	185900	45914895	1499	1499	1499	1499	0
31	20241011	185800	45914895	1499	1499	1499	1499	0
32	20241011	185700	45914895	1499	1499	1499	1499	1081
33	20241011	185600	45914895	1499	1499	1499	1499	0
34	20241011	185500	45914895	1499	1499	1499	1499	0
35	20241011	185400	45914895	1499	1499	1499	1499	0
36	20241011	185300	45914895	1499	1499	1499	1499	0
37	20241011	185200	45914895	1499	1499	1499	1499	0
38	20241011	185100	45914895	1499	1499	1499	1499	0
39	20241011	185000	45914895	1499	1499	1499	1499	0
40	20241011	184900	45914895	1499	1499	1499	1499	0
41	20241011	184800	45914895	1499	1499	1499	1499	0
42	20241011	184700	45914895	1499	1499	1499	1499	0
43	20241011	184600	45914895	1499	1499	1499	1499	0
44	20241011	184500	45914895	1499	1499	1499	1499	0
45	20241011	184400	45914895	1499	1499	1499	1499	0
46	20241011	184300	45914895	1499	1499	1499	1499	0
47	20241011	184200	45914895	1499	1499	1499	1499	0
48	20241011	184100	45914895	1499	1499	1499	1499	0
49	20241011	184000	45914895	1499	1499	1499	1499	0
50	20241011	183900	45914895	1499	1499	1499	1499	0
51	20241011	183800	45914895	1499	1499	1499	1499	0
52	20241011	183700	45914895	1499	1499	1499	1499	0
53	20241011	183600	45914895	1499	1499	1499	1499	0
54	20241011	183500	45914895	1499	1499	1499	1499	0
55	20241011	183400	45914895	1499	1499	1499	1499	0
56	20241011	183300	45914895	1499	1499	1499	1499	0
57	20241011	183200	45914895	1499	1499	1499	1499	0
58	20241011	183100	45914895	1499	1499	1499	1499	0
59	20241011	183000	45914895	1499	1499	1499	1499	0
60	20241011	182900	45914895	1499	1499	1499	1499	0
61	20241011	182800	45914895	1499	1499	1499	1499	0
62	20241011	182700	45914895	1499	1499	1499	1499	1081
63	20241011	182600	45914895	1499	1499	1499	1499	0
64	20241011	182500	45914895	1499	1499	1499	1499	0
65	20241011	182400	45914895	1499	1499	1499	1499	0
66	20241011	182300	45914895	1499	1499	1499	1499	0
67	20241011	182200	45914895	1499	1499	1499	1499	0
68	20241011	182100	45914895	1499	1499	1499	1499	0
69	20241011	182000	45914895	1499	1499	1499	1499	0
70	20241011	181900	45914895	1499	1499	1499	1499	0
71	20241011	181800	45914895	1499	1499	1499	1499	0
72	20241011	181700	45914895	1499	1499	1499	1499	0
73	20241011	181600	45914895	1499	1499	1499	1499	0
74	20241011	181500	45914895	1499	1499	1499	1499	0
75	20241011	181400	45914895	1499	1499	1499	1499	0
76	20241011	181300	45914895	1499	1499	1499	1499	0
77	20241011	181200	45914895	1499	1499	1499	1499	0
78	20241011	181100	45914895	1499	1499	1499	1499	0
79	20241011	181000	45914895	1499	1499	1499	1499	0
80	20241011	180900	45914895	1499	1499	1499	1499	0
81	20241011	180800	45914895	1499	1499	1499	1499	0
82	20241011	180700	45914895	1499	1499	1499	1499	0
83	20241011	180600	45914895	1499	1499	1499	1499	0
84	20241011	180500	45914895	1499	1499	1499	1499	0
85	20241011	180400	45914895	1499	1499	1499	1499	0
86	20241011	180300	45914895	1499	1499	1499	1499	0
87	20241011	180200	45914895	1499	1499	1499	1499	0
88	20241011	180100	45914895	1499	1499	1499	1499	0
89	20241011	180000	45914895	1499	1499	1499	1499	0
90	20241011	175900	45914895	1499	1499	1499	1499	0
91	20241011	175800	45914895	1499	1499	1499	1499	0
92	20241011	175700	45914895	1499	1499	1499	1499	1081
93	20241011	175600	45914895	1499	1499	1499	1499	0
94	20241011	175500	45914895	1499	1499	1499	1499	0
95	20241011	175400	45914895	1499	1499	1499	1499	0
96	20241011	175300	45914895	1499	1499	1499	1499	0
97	20241011	175200	45914895	1499	1499	1499	1499	0
98	20241011	175100	45914895	1499	1499	1499	1499	0
99	20241011	175000	45914895	1499	1499	1499	1499	0
100	20241011	174900	45914895	1499	1499	1499	1499	0
101	20241011	174800	45914895	1499	1499	1499	1499	0
102	20241011	174700	45914895	1499	1499	1499	1499	0
103	20241011	174600	45914895	1499	1499	1499	1499	0
104	20241011	174500	45914895	1499	1499	1499	1499	0
105	20241011	174400	45914895	1499	1499	1499	1499	0
106	20241011	174300	45914895	1499	1499	1499	1499	0
107	20241011	174200	45914895	1499	1499	1499	1499	0
108	20241011	174100	45914895	1499	1499	1499	1499	0
109	20241011	174000	45914895	1499	1499	1499	1499	0
110	20241011	173900	45914895	1499	1499	1499	1499	0
111	20241011	173800	45914895	1499	1499	1499	1499	0
112	20241011	173700	45914895	1499	1499	1499	1499	0
113	20241011	173600	45914895	1499	1499	1499	1499	0
114	20241011	173500	45914895	1499	1499	1499	1499	0
115	20241011	173400	45914895	1499	1499	1499	1499	0
116	20241011	173300	45914895	1499	1499	1499	1499	0
117	20241011	173200	45914895	1499	1499	1499	1499	0
118	20241011	173100	45914895	1499	1499	1499	1499	0
119	20241011	173000	45914895	1499	1499	1499	1499	0
120	20241011	172900	45914895	1499	1499	1499	1499	0
121	20241011	172800	45914895	1499	1499	1499	1499	0
122	20241011	172700	45914895	1499	1499	1499	1499	1081
123	20241011	172600	45914895	1499	1499	1499	1499	0
124	20241011	172500	45914895	1499	1499	1499	1499	0
125	20241011	172400	45914895	1499	1499	1499	1499	0
126	20241011	172300	45914895	1499	1499	1499	1499	0
127	20241011	172200	45914895	1499	1499	1499	1499	0
128	20241011	172100	45914895	1499	1499	1499	1499	0
129	20241011	172000	45914895	1499	1499	1499	1499	0
130	20241011	171900	45914895	1499	1499	1499	1499	0
131	20241011	171800	45914895	1499	1499	1499	1499	0
132	20241011	171700	45914895	1499	1499	1499	1499	0
133	20241011	171600	45914895	1499	1499	1499	1499	0
134	20241011	171500	45914895	1499	1499	1499	1499	0
135	20241011	171400	45914895	1499	1499	1499	1499	0
136	20241011	171300	45914895	1499	1499	1499	1499	0
137	20241011	171200	45914895	1499	1499	1499	1499	0
138	20241011	171100	45914895	1499	1499	1499	1499	0
139	20241011	171000	45914895	1499	1499	1499	1499	0
140	20241011	170900	45914895	1499	1499	1499	1499	0
141	20241011	170800	45914895	1499	1499	1499	1499	0
142	20241011	170700	45914895	1499	1499	1499	1499	0
143	20241011	170600	45914895	1499	1499	1499	1499	0
144	20241011	170500	45914895	1499	1499	1499	1499	0
145	20241011	170400	45914895	1499	1499	1499	1499	0
146	20241011	170300	45914895	1499	1499	1499	1499	0
147	20241011	170200	45914895	1499	1499	1499	1499	0
148	20241011	170100	45914895	1499	1499	1499	1499	0
149	20241011	170000	45914895	1499	1499	1499	1499	0
150	20241011	165900	45914895	1499	1499	1499	1499	0
151	20241011	165800	45914895	1499	1499	1499	1499	0
152	20241011	165700	45914895	1499	1499	1499	1499	1081
153	20241011	165600	45914895	1499	1499	1499	1499	0
154	20241011	165500	45914895	1499	1499	1499	1499	0
155	20241011	165400	45914895	1499	1499	1499	1499	0
156	20241011	165300	45914895	1499	1499	1499	1499	0
157	20241011	165200	45914895	1499	1499	1499	1499	0
158	20241011	165100	45914895	1499	1499	1499	1499	0
159	20241011	165000	45914895	1499	1499	1499	1499	0
160	20241011	164900	45914895	1499	1499	1499	1499	0
161	20241011	164800	45914895	1499	1499	1499	1499	0
162	20241011	164700	45914895	1499	1499	1499	1499	0
163	20241011	164600	45914895	1499	1499	1499	1499	0
164	20241011	164500	45914895	1499	1499	1499	1499	0
165	20241011	164400	45914895	1499	1499	1499	1499	0
166	20241011	164300	45914895	1499	1499	1499	1499	0
167	20241011	164200	45914895	1499	1499	1499	1499	0
168	20241011	164100	45914895	1499	1499	1499	1499	0
169	20241011	164000	45914895	1499	1499	1499	1499	0
170	20241011	163900	45914895	1499	1499	1499	1499	0
171	20241011	163800	45914895	1499	1499	1499	1499	0
172	20241011	163700	45914895	1499	1499	1499	1499	0
173	20241011	163600	45914895	1499	1499	1499	1499	0
174	20241011	163500	45914895	1499	1499	1499	1499	0
175	20241011	163400	45914895	1499	1499	1499	1499	0
176	20241011	163300	45914895	1499	1499	1499	1499	0
177	20241011	163200	45914895	1499	1499	1499	1499	0
178	20241011	163100	45914895	1499	1499	1499	1499	0
179	20241011	163000	45914895	1499	1499	1499	1499	0
180	20241011	162900	45914895	1499	1499	1499	1499	0
181	20241011	162800	45914895	1499	1499	1499	1499	0
182	20241011	162700	45914895	1499	1499	1499	1499	1081
183	20241011	162600	45914895	1499	1499	1499	1499	0
184	20241011	162500	45914895	1499	1499	1499	1499	0
185	20241011	162400	45914895	1499	1499	1499	1499	0
186	20241011	162300	45914895	1499	1499	1499	1499	0
187	20241011	162200	45914895	1499	1499	1499	1499	0
188	20241011	162100	45914895	1499	1499	1499	1499	0
189	20241011	162000	45914895	1499	1499	1499	1499	0
190	20241011	161900	45914895	1499	1499	1499	1499	0
191	20241011	161800	45914895	1499	1499	1499	1499	0
192	20241011	161700	45914895	1499	1499	1499	1499	0
193	20241011	161600	45914895	1499	1499	1499	1499	0
194	20241011	161500	45914895	1499	1499	1499	1499	0
195	20241011	161400	45914895	1499	1499	1499	1499	0
196	20241011	161300	45914895	1499	1499	1499	1499	0
197	20241011	161200	45914895	1499	1499	1499	1499	0
198	20241011	161100	45914895	1499	1499	1499	1499	0
199	20241011	161000	45914895	1499	1499	1499	1499	0
200	20241011	160900	45914895	1499	1499	1499	1499	0
201	20241011	160800	45914895	1499	1499	1499	1499	0
202	20241011	160700	45914895	1499	1499	1499	1499	0
203	20241011	160600	45914895	1499	1499	1499	1499	0
204	20241011	160500	45914895	1499	1499	1499	1499	0
205	20241011	160400	45914895	1499	1499	1499	1499	0
206	20241011	160300	45914895	1499	1499	1499	1499	0
207	20241011	160200	45914895	1499	1499	1499	1499	0
208	20241011	160100	45914895	1499	1499	1499	1499	0
209	20241011	160000	45914895	1499	1499	1499	1499	0
210	20241011	155900	45914895	1499	1499	1499	1499	0
211	20241011	155800	45914895	1499	1499	1499	1499	0
212	20241011	155700	45914895	1499	1499	1499	1499	1081
213	20241011	155600	45914895	1499	1499	1499	1499	0
214	20241011	155500	45914895	1499	1499	1499	1499	0
215	20241011	155400	45914895	1499	1499	1499	1499	0
216	20241011	155300	45914895	1499	1499	1499	1499	0
217	20241011	155200	45914895	1499	1499	1499	1499	0
218	20241011	155100	45914895	1499	1499	1499	1499	0
219	20241011	155000	45914895	1499	1499	1499	1499	0
220	20241011	154900	45914895	1499	1499	1499	1499	0
221	20241011	154800	45914895	1499	1499	1499	1499	0
222	20241011	154700	45914895	1499	1499	1499	1499	0
223	20241011	154600	45914895	1499	1499	1499	1499	0
224	20241011	154500	45914895	1499	1499	1499	1499	0
225	20241011	154400	45914895	1499	1499	1499	1499	0
226	20241011	154300	45914895	1499	1499	1499	1499	0
227	20241011	154200	45914895	1499	1499	1499	1499	0
228	20241011	154100	45914895	1499	1499	1499	1499	0
229	20241011	154000	45914895	1499	1499	1499	1499	0
230	20241011	153900	45914895	1499	1499	1499	1499	0
231	20241011	153800	45914895	1499	1499	1499	1499	0
232	20241011	153700	45914895	1499	1499	1499	1499	0
233	20241011	153600	45914895	1499	1499	1499	1499	0
234	20241011	153500	45914895	1499	1499	1499	1499	0
235	20241011	153400	45914895	1499	1499	1499	1499	0
236	20241011	153300	45914895	1499	1499	1499	1499	0
237	20241011	153200	45914895	1499	1499	1499	1499	0
238	20241011	153100	45914895	1499	1499	1499	1499	0
239	20241011	153000	45914895	1499	1499	1499	1499	1081
240	20241011	152900	44294476	1499	1499	1499	1499	0
241	20241011	152800	44294476	1499	1499	1499	1499	0
242	20241011	152700	44294476	1499	1499	1499	1499	0
243	20241011	152600	44294476	1499	1499	1499	1499	0
244	20241011	152500	44294476	1499	1499	1499	1499	0
245	20241011	152400	44294476	1499	1499	1499	1499	0
246	20241011	152300	44294476	1499	1499	1499	1499	0
247	20241011	152200	44294476	1499	1499	1499	1499	0
248	20241011	152100	44294476	1499	1499	1499	1499	0
249	20241011	152000	44294476	1499	1499	1499	1499	0
250	20241011	151900	44294476	1499	1496	1499	1496	1620
251	20241011	151800	41869716	1496	1495	1496	1495	1000
252	20241011	151700	40373816	1496	1495	1496	1495	1002
253	20241011	151600	38875420	1496	1493	1496	1493	1000
254	20241011	151500	37381394	1491	1491	1491	1491	0
255	20241011	151400	37381394	1491	1491	1491	1491	0
256	20241011	151300	37381394	1491	1491	1491	1491	0
257	20241011	151200	37381394	1491	1491	1491	1491	0
258	20241011	151100	37381394	1491	1491	1491	1491	292
259	20241011	151000	36946022	1496	1496	1496	1496	1
260	20241011	150900	36944526	1492	1492	1492	1492	2
261	20241011	150800	36941542	1496	1496	1496	1496	0
262	20241011	150700	36941542	1496	1496	1496	1496	1
263	20241011	150600	36940046	1491	1491	1491	1491	2
264	20241011	150500	36937064	1496	1496	1496	1496	0
265	20241011	150400	36937064	1496	1496	1496	1496	0
266	20241011	150300	36937064	1496	1496	1496	1496	0
267	20241011	150200	36937064	1496	1496	1496	1496	0
268	20241011	150100	36937064	1496	1496	1496	1496	0
269	20241011	150000	36937064	1496	1496	1496	1496	0
270	20241011	145900	36937064	1496	1496	1496	1496	1
271	20241011	145800	36935568	1491	1491	1491	1491	311
272	20241011	145700	36471867	1491	1492	1492	1491	1798
273	20241011	145600	33789832	1496	1496	1496	1496	0
274	20241011	145500	33789832	1496	1496	1496	1496	0
275	20241011	145400	33789832	1496	1496	1496	1496	0
276	20241011	145300	33789832	1496	1496	1496	1496	2
277	20241011	145200	33786840	1493	1496	1496	1493	32
278	20241011	145100	33739058	1492	1493	1493	1492	230
279	20241011	145000	33395868	1493	1493	1493	1493	20
280	20241011	144900	33366008	1493	1494	1494	1493	30
281	20241011	144800	33321198	1495	1495	1495	1495	0
282	20241011	144700	33321198	1495	1497	1497	1495	20
283	20241011	144600	33291278	1498	1498	1498	1498	0
284	20241011	144500	33291278	1498	1498	1498	1498	0
285	20241011	144400	33291278	1498	1498	1498	1498	0
286	20241011	144300	33291278	1498	1498	1498	1498	0
287	20241011	144200	33291278	1498	1495	1498	1495	400
288	20241011	144100	32692861	1495	1495	1495	1495	0
289	20241011	144000	32692861	1495	1495	1495	1495	0
290	20241011	143900	32692861	1495	1495	1495	1495	0
291	20241011	143800	32692861	1495	1495	1495	1495	0
292	20241011	143700	32692861	1495	1495	1495	1495	0
293	20241011	143600	32692861	1495	1495	1495	1495	0
294	20241011	143500	32692861	1495	1495	1495	1495	0
295	20241011	143400	32692861	1495	1495	1495	1495	452
296	20241011	143300	32017121	1495	1495	1495	1495	0
297	20241011	143200	32017121	1495	1495	1495	1495	2
298	20241011	143100	32014131	1492	1494	1494	1492	4160
299	20241011	143000	25802395	1495	1495	1495	1495	0
300	20241011	142900	25802395	1495	1495	1495	1495	1
301	20241011	142800	25800900	1495	1495	1495	1495	0
302	20241011	142700	25800900	1495	1495	1495	1495	0
303	20241011	142600	25800900	1495	1495	1495	1495	0
304	20241011	142500	25800900	1495	1495	1495	1495	0
305	20241011	142400	25800900	1495	1495	1495	1495	0
306	20241011	142300	25800900	1495	1495	1495	1495	0
307	20241011	142200	25800900	1495	1495	1495	1495	2
308	20241011	142100	25797910	1495	1495	1495	1495	0
309	20241011	142000	25797910	1495	1495	1495	1495	0
310	20241011	141900	25797910	1495	1495	1495	1495	0
311	20241011	141800	25797910	1495	1495	1495	1495	0
312	20241011	141700	25797910	1495	1495	1495	1495	0
313	20241011	141600	25797910	1495	1495	1495	1495	1
314	20241011	141500	25796415	1495	1495	1495	1495	0
315	20241011	141400	25796415	1495	1495	1495	1495	396
316	20241011	141300	25204395	1495	1495	1495	1495	1105
317	20241011	141200	23552420	1499	1499	1499	1499	5
318	20241011	141100	23544925	1499	1499	1499	1499	0
319	20241011	141000	23544925	1499	1499	1499	1499	0
320	20241011	140900	23544925	1499	1499	1499	1499	0
321	20241011	140800	23544925	1499	1499	1499	1499	0
322	20241011	140700	23544925	1499	1499	1499	1499	0
323	20241011	140600	23544925	1499	1499	1499	1499	0
324	20241011	140500	23544925	1499	1499	1499	1499	0
325	20241011	140400	23544925	1499	1499	1499	1499	0
326	20241011	140300	23544925	1499	1499	1499	1499	0
327	20241011	140200	23544925	1499	1499	1499	1499	0
328	20241011	140100	23544925	1499	1499	1499	1499	0
329	20241011	140000	23544925	1499	1499	1499	1499	0
330	20241011	135900	23544925	1499	1499	1499	1499	0
331	20241011	135800	23544925	1499	1499	1499	1499	0
332	20241011	135700	23544925	1499	1499	1499	1499	0
333	20241011	135600	23544925	1499	1499	1499	1499	0
334	20241011	135500	23544925	1499	1499	1499	1499	0
335	20241011	135400	23544925	1499	1497	1499	1497	1203
336	20241011	135300	21744022	1499	1499	1499	1499	0
337	20241011	135200	21744022	1499	1499	1499	1499	0
338	20241011	135100	21744022	1499	1499	1499	1499	0
339	20241011	135000	21744022	1499	1499	1499	1499	0
340	20241011	134900	21744022	1499	1499	1499	1499	0
341	20241011	134800	21744022	1499	1499	1499	1499	20
342	20241011	134700	21714042	1499	1499	1499	1499	0
343	20241011	134600	21714042	1499	1499	1499	1499	0
344	20241011	134500	21714042	1499	1499	1499	1499	0
345	20241011	134400	21714042	1499	1499	1499	1499	0
346	20241011	134300	21714042	1499	1499	1499	1499	0
347	20241011	134200	21714042	1499	1499	1499	1499	0
348	20241011	134100	21714042	1499	1499	1499	1499	0
349	20241011	134000	21714042	1499	1499	1499	1499	0
350	20241011	133900	21714042	1499	1499	1499	1499	0
351	20241011	133800	21714042	1499	1499	1499	1499	0
352	20241011	133700	21714042	1499	1499	1499	1499	0
353	20241011	133600	21714042	1499	1499	1499	1499	0
354	20241011	133500	21714042	1499	1499	1499	1499	2
355	20241011	133400	21711044	1498	1498	1498	1498	490
356	20241011	133300	20977024	1501	1501	1501	1501	0
357	20241011	133200	20977024	1501	1498	1501	1498	1214
358	20241011	133100	19158136	1501	1501	1501	1501	0
359	20241011	133000	19158136	1501	1501	1501	1501	0
360	20241011	132900	19158136	1501	1501	1501	1501	0
361	20241011	132800	19158136	1501	1501	1501	1501	0
362	20241011	132700	19158136	1501	1501	1501	1501	0
363	20241011	132600	19158136	1501	1501	1501	1501	0
364	20241011	132500	19158136	1501	1501	1501	1501	0
365	20241011	132400	19158136	1501	1501	1501	1501	0
366	20241011	132300	19158136	1501	1501	1501	1501	0
367	20241011	132200	19158136	1501	1501	1501	1501	0
368	20241011	132100	19158136	1501	1501	1501	1501	0
369	20241011	132000	19158136	1501	1501	1501	1501	0
370	20241011	131900	19158136	1501	1501	1501	1501	0
371	20241011	131800	19158136	1501	1501	1501	1501	0
372	20241011	131700	19158136	1501	1501	1501	1501	0
373	20241011	131600	19158136	1501	1501	1501	1501	0
374	20241011	131500	19158136	1501	1501	1501	1501	2
375	20241011	131400	19155134	1499	1499	1499	1499	0
376	20241011	131300	19155134	1499	1499	1499	1499	0
377	20241011	131200	19155134	1499	1499	1499	1499	0
378	20241011	131100	19155134	1499	1499	1499	1499	0
379	20241011	131000	19155134	1499	1499	1499	1499	31
380	20241011	130900	19108665	1499	1499	1499	1499	490
381	20241011	130800	18374155	1501	1500	1501	1500	91
382	20241011	130700	18237654	1499	1499	1499	1499	200
383	20241011	130600	17937854	1502	1502	1502	1502	0
384	20241011	130500	17937854	1502	1502	1502	1502	0
385	20241011	130400	17937854	1502	1502	1502	1502	0
386	20241011	130300	17937854	1502	1502	1502	1502	0
387	20241011	130200	17937854	1502	1502	1502	1502	0
388	20241011	130100	17937854	1502	1502	1502	1502	0
389	20241011	130000	17937854	1502	1502	1502	1502	0
390	20241011	125900	17937854	1502	1502	1502	1502	0
391	20241011	125800	17937854	1502	1502	1502	1502	0
392	20241011	125700	17937854	1502	1502	1502	1502	0
393	20241011	125600	17937854	1502	1502	1502	1502	0
394	20241011	125500	17937854	1502	1502	1502	1502	0
395	20241011	125400	17937854	1502	1502	1502	1502	0
396	20241011	125300	17937854	1502	1502	1502	1502	0
397	20241011	125200	17937854	1502	1502	1502	1502	0
398	20241011	125100	17937854	1502	1502	1502	1502	0
399	20241011	125000	17937854	1502	1502	1502	1502	0
400	20241011	124900	17937854	1502	1502	1502	1502	0
401	20241011	124800	17937854	1502	1502	1502	1502	0
402	20241011	124700	17937854	1502	1502	1502	1502	0
403	20241011	124600	17937854	1502	1502	1502	1502	0
404	20241011	124500	17937854	1502	1502	1502	1502	0
405	20241011	124400	17937854	1502	1502	1502	1502	0
406	20241011	124300	17937854	1502	1502	1502	1502	0
407	20241011	124200	17937854	1502	1502	1502	1502	0
408	20241011	124100	17937854	1502	1502	1502	1502	0
409	20241011	124000	17937854	1502	1502	1502	1502	0
410	20241011	123900	17937854	1502	1502	1502	1502	0
411	20241011	123800	17937854	1502	1502	1502	1502	0
412	20241011	123700	17937854	1502	1502	1502	1502	0
413	20241011	123600	17937854	1502	1502	1502	1502	0
414	20241011	123500	17937854	1502	1502	1502	1502	0
415	20241011	123400	17937854	1502	1502	1502	1502	0
416	20241011	123300	17937854	1502	1502	1502	1502	0
417	20241011	123200	17937854	1502	1502	1502	1502	0
418	20241011	123100	17937854	1502	1502	1502	1502	1
419	20241011	123000	17936352	1499	1500	1500	1499	60
420	20241011	122900	17846392	1502	1502	1502	1502	0
421	20241011	122800	17846392	1502	1501	1502	1501	2
422	20241011	122700	17843389	1502	1502	1502	1502	150
423	20241011	122600	17618089	1502	1502	1502	1502	0
424	20241011	122500	17618089	1502	1502	1502	1502	150
425	20241011	122400	17392789	1503	1503	1503	1503	0
426	20241011	122300	17392789	1503	1503	1503	1503	0
427	20241011	122200	17392789	1503	1503	1503	1503	0
428	20241011	122100	17392789	1503	1503	1503	1503	0
429	20241011	122000	17392789	1503	1503	1503	1503	0
430	20241011	121900	17392789	1503	1503	1503	1503	0
431	20241011	121800	17392789	1503	1503	1503	1503	0
432	20241011	121700	17392789	1503	1503	1503	1503	0
433	20241011	121600	17392789	1503	1503	1503	1503	0
434	20241011	121500	17392789	1503	1503	1503	1503	0
435	20241011	121400	17392789	1503	1503	1503	1503	0
436	20241011	121300	17392789	1503	1503	1503	1503	0
437	20241011	121200	17392789	1503	1503	1503	1503	0
438	20241011	121100	17392789	1503	1503	1503	1503	0
439	20241011	121000	17392789	1503	1503	1503	1503	0
440	20241011	120900	17392789	1503	1503	1503	1503	0
441	20241011	120800	17392789	1503	1503	1503	1503	0
442	20241011	120700	17392789	1503	1503	1503	1503	0
443	20241011	120600	17392789	1503	1503	1503	1503	0
444	20241011	120500	17392789	1503	1503	1503	1503	0
445	20241011	120400	17392789	1503	1503	1503	1503	0
446	20241011	120300	17392789	1503	1503	1503	1503	0
447	20241011	120200	17392789	1503	1503	1503	1503	0
448	20241011	120100	17392789	1503	1503	1503	1503	0
449	20241011	120000	17392789	1503	1503	1503	1503	0
450	20241011	115900	17392789	1503	1503	1503	1503	0
451	20241011	115800	17392789	1503	1503	1503	1503	0
452	20241011	115700	17392789	1503	1503	1503	1503	0
453	20241011	115600	17392789	1503	1503	1503	1503	0
454	20241011	115500	17392789	1503	1503	1503	1503	0
455	20241011	115400	17392789	1503	1503	1503	1503	0
456	20241011	115300	17392789	1503	1503	1503	1503	0
457	20241011	115200	17392789	1503	1503	1503	1503	0
458	20241011	115100	17392789	1503	1503	1503	1503	0
459	20241011	115000	17392789	1503	1503	1503	1503	0
460	20241011	114900	17392789	1503	1503	1503	1503	0
461	20241011	114800	17392789	1503	1503	1503	1503	0
462	20241011	114700	17392789	1503	1503	1503	1503	0
463	20241011	114600	17392789	1503	1503	1503	1503	0
464	20241011	114500	17392789	1503	1503	1503	1503	0
465	20241011	114400	17392789	1503	1503	1503	1503	0
466	20241011	114300	17392789	1503	1503	1503	1503	0
467	20241011	114200	17392789	1503	1503	1503	1503	0
468	20241011	114100	17392789	1503	1503	1503	1503	0
469	20241011	114000	17392789	1503	1503	1503	1503	0
470	20241011	113900	17392789	1503	1503	1503	1503	0
471	20241011	113800	17392789	1503	1503	1503	1503	0
472	20241011	113700	17392789	1503	1503	1503	1503	0
473	20241011	113600	17392789	1503	1503	1503	1503	0
474	20241011	113500	17392789	1503	1503	1503	1503	0
475	20241011	113400	17392789	1503	1503	1503	1503	0
476	20241011	113300	17392789	1503	1503	1503	1503	0
477	20241011	113200	17392789	1503	1503	1503	1503	0
478	20241011	113100	17392789	1503	1503	1503	1503	0
479	20241011	113000	17392789	1503	1503	1503	1503	0
480	20241011	112900	17392789	1503	1500	1503	1498	1347
481	20241011	112800	15374921	1503	1503	1503	1503	0
482	20241011	112700	15374921	1503	1503	1503	1503	0
483	20241011	112600	15374921	1503	1503	1503	1503	0
484	20241011	112500	15374921	1503	1503	1503	1503	0
485	20241011	112400	15374921	1503	1503	1503	1503	0
486	20241011	112300	15374921	1503	1503	1503	1503	0
487	20241011	112200	15374921	1503	1503	1503	1503	0
488	20241011	112100	15374921	1503	1503	1503	1503	0
489	20241011	112000	15374921	1503	1503	1503	1503	0
490	20241011	111900	15374921	1503	1503	1503	1503	0
491	20241011	111800	15374921	1503	1503	1503	1503	2
492	20241011	111700	15371915	1499	1499	1499	1499	145
493	20241011	111600	15154560	1503	1503	1503	1503	0
494	20241011	111500	15154560	1503	1503	1503	1503	0
495	20241011	111400	15154560	1503	1503	1503	1503	0
496	20241011	111300	15154560	1503	1503	1503	1503	0
497	20241011	111200	15154560	1503	1503	1503	1503	2
498	20241011	111100	15151554	1498	1498	1498	1498	0
499	20241011	111000	15151554	1498	1500	1500	1498	8000
500	20241011	110900	3164157	1503	1500	1503	1500	102
501	20241011	110800	3011151	1504	1504	1504	1504	0
502	20241011	110700	3011151	1504	1504	1504	1504	0
503	20241011	110600	3011151	1504	1504	1504	1504	0
504	20241011	110500	3011151	1504	1504	1504	1504	0
505	20241011	110400	3011151	1504	1504	1504	1504	0
506	20241011	110300	3011151	1504	1504	1504	1504	0
507	20241011	110200	3011151	1504	1504	1504	1504	0
508	20241011	110100	3011151	1504	1501	1504	1501	331
509	20241011	110000	2514317	1500	1501	1501	1500	657
510	20241011	105900	1528469	1504	1504	1504	1504	0
511	20241011	105800	1528469	1504	1504	1504	1504	0
512	20241011	105700	1528469	1504	1504	1504	1504	0
513	20241011	105600	1528469	1504	1504	1504	1504	0
514	20241011	105500	1528469	1504	1504	1504	1504	0
515	20241011	105400	1528469	1504	1504	1504	1504	0
516	20241011	105300	1528469	1504	1504	1504	1504	0
517	20241011	105200	1528469	1504	1504	1504	1504	0
518	20241011	105100	1528469	1504	1503	1504	1501	60
519	20241011	105000	1438300	1504	1504	1504	1504	0
520	20241011	104900	1438300	1504	1504	1504	1504	0
521	20241011	104800	1438300	1504	1504	1504	1504	0
522	20241011	104700	1438300	1504	1504	1504	1504	0
523	20241011	104600	1438300	1504	1504	1504	1504	0
524	20241011	104500	1438300	1504	1504	1504	1504	0
525	20241011	104400	1438300	1504	1504	1504	1504	0
526	20241011	104300	1438300	1504	1503	1504	1503	3
527	20241011	104200	1433790	1501	1501	1501	1501	23
528	20241011	104100	1399267	1504	1504	1504	1504	0
529	20241011	104000	1399267	1504	1504	1504	1504	0
530	20241011	103900	1399267	1504	1504	1504	1504	2
531	20241011	103800	1396259	1501	1501	1501	1501	22
532	20241011	103700	1363237	1504	1504	1504	1504	0
533	20241011	103600	1363237	1504	1504	1504	1504	0
534	20241011	103500	1363237	1504	1504	1504	1504	0
535	20241011	103400	1363237	1504	1504	1504	1504	0
536	20241011	103300	1363237	1504	1504	1504	1504	0
537	20241011	103200	1363237	1504	1504	1504	1504	0
538	20241011	103100	1363237	1504	1504	1504	1504	0
539	20241011	103000	1363237	1504	1504	1504	1504	0
540	20241011	102900	1363237	1504	1504	1504	1504	0
541	20241011	102800	1363237	1504	1504	1504	1504	0
542	20241011	102700	1363237	1504	1504	1504	1504	0
543	20241011	102600	1363237	1504	1504	1504	1504	2
544	20241011	102500	1360229	1501	1501	1501	1501	1
545	20241011	102400	1358728	1504	1504	1504	1504	0
546	20241011	102300	1358728	1504	1504	1504	1504	0
547	20241011	102200	1358728	1504	1504	1504	1504	0
548	20241011	102100	1358728	1504	1504	1504	1504	0
549	20241011	102000	1358728	1504	1504	1504	1504	0
550	20241011	101900	1358728	1504	1504	1504	1504	0
551	20241011	101800	1358728	1504	1504	1504	1504	0
552	20241011	101700	1358728	1504	1504	1504	1504	0
553	20241011	101600	1358728	1504	1504	1504	1504	0
554	20241011	101500	1358728	1504	1504	1504	1504	0
555	20241011	101400	1358728	1504	1504	1504	1504	0
556	20241011	101300	1358728	1504	1504	1504	1504	0
557	20241011	101200	1358728	1504	1504	1504	1504	0
558	20241011	101100	1358728	1504	1504	1504	1504	0
559	20241011	101000	1358728	1504	1504	1504	1504	0
560	20241011	100900	1358728	1504	1504	1504	1504	0
561	20241011	100800	1358728	1504	1504	1504	1504	0
562	20241011	100700	1358728	1504	1504	1504	1504	0
563	20241011	100600	1358728	1504	1504	1504	1504	0
564	20241011	100500	1358728	1504	1504	1504	1504	0
565	20241011	100400	1358728	1504	1504	1504	1504	0
566	20241011	100300	1358728	1504	1504	1504	1504	0
567	20241011	100200	1358728	1504	1504	1504	1504	0
568	20241011	100100	1358728	1504	1504	1504	1504	0
569	20241011	100000	1358728	1504	1504	1504	1504	0
570	20241011	095900	1358728	1504	1504	1504	1504	0
571	20241011	095800	1358728	1504	1504	1504	1504	0
572	20241011	095700	1358728	1504	1504	1504	1504	0
573	20241011	095600	1358728	1504	1504	1504	1504	0
574	20241011	095500	1358728	1504	1504	1504	1504	0
575	20241011	095400	1358728	1504	1504	1504	1504	0
576	20241011	095300	1358728	1504	1504	1504	1504	500
577	20241011	095200	606728	1504	1504	1504	1504	0
578	20241011	095100	606728	1504	1504	1504	1504	0
579	20241011	095000	606728	1504	1504	1504	1504	0
580	20241011	094900	606728	1504	1504	1504	1504	0
581	20241011	094800	606728	1504	1504	1504	1504	0
582	20241011	094700	606728	1504	1503	1504	1503	2
583	20241011	094600	603721	1504	1504	1504	1504	0
584	20241011	094500	603721	1504	1504	1504	1504	0
585	20241011	094400	603721	1504	1504	1504	1504	4
586	20241011	094300	597705	1504	1504	1504	1504	0
587	20241011	094200	597705	1504	1504	1504	1504	0
588	20241011	094100	597705	1504	1501	1504	1500	38
589	20241011	094000	540696	1504	1504	1504	1504	0
590	20241011	093900	540696	1504	1504	1504	1504	0
591	20241011	093800	540696	1504	1504	1504	1504	0
592	20241011	093700	540696	1504	1504	1504	1504	0
593	20241011	093600	540696	1504	1504	1504	1504	0
594	20241011	093500	540696	1504	1504	1504	1504	1
595	20241011	093400	539192	1504	1504	1504	1504	2
596	20241011	093300	536184	1504	1501	1504	1501	33
597	20241011	093200	486645	1506	1506	1506	1506	0
598	20241011	093100	486645	1506	1506	1506	1506	0
599	20241011	093000	486645	1506	1506	1506	1506	0
600	20241011	092900	486645	1506	1506	1506	1506	3
601	20241011	092800	482127	1506	1506	1506	1506	0
602	20241011	092700	482127	1506	1501	1506	1501	2
603	20241011	092600	479120	1507	1507	1507	1507	0
604	20241011	092500	479120	1507	1507	1507	1507	0
605	20241011	092400	479120	1507	1507	1507	1507	0
606	20241011	092300	479120	1507	1507	1507	1507	0
607	20241011	092200	479120	1507	1507	1507	1507	0
608	20241011	092100	479120	1507	1506	1507	1506	10
609	20241011	092000	464059	1506	1506	1506	1506	0
610	20241011	091900	464059	1506	1506	1506	1506	0
611	20241011	091800	464059	1506	1502	1506	1502	2
612	20241011	091700	461051	1508	1508	1508	1508	0
613	20241011	091600	461051	1508	1508	1508	1508	0
614	20241011	091500	461051	1508	1508	1508	1508	0
615	20241011	091400	461051	1508	1508	1508	1508	0
616	20241011	091300	461051	1508	1508	1508	1508	0
617	20241011	091200	461051	1508	1508	1508	1508	0
618	20241011	091100	461051	1508	1508	1508	1508	0
619	20241011	091000	461051	1508	1508	1508	1508	0
620	20241011	090900	461051	1508	1508	1508	1508	0
621	20241011	090800	461051	1508	1508	1508	1508	0
622	20241011	090700	461051	1508	1508	1508	1508	1
623	20241011	090600	459543	1514	1514	1514	1514	0
624	20241011	090500	459543	1514	1514	1514	1514	0
625	20241011	090400	459543	1514	1514	1514	1514	0
626	20241011	090300	459543	1514	1514	1514	1514	0
627	20241011	090200	459543	1514	1514	1514	1514	0
628	20241011	090100	459543	1514	1514	1514	1514	1
629	20241011	090000	458029	1515	1500	1515	1500	304