KissMeData/031510/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	191400	24237731	1360	1360	1360	1360	2083
3	20241014	191300	24237731	1360	1360	1360	1360	0
4	20241014	191200	24237731	1360	1360	1360	1360	0
5	20241014	191100	24237731	1360	1360	1360	1360	0
6	20241014	191000	24237731	1360	1360	1360	1360	0
7	20241014	190900	24237731	1360	1360	1360	1360	0
8	20241014	190800	24237731	1360	1360	1360	1360	0
9	20241014	190700	24237731	1360	1360	1360	1360	0
10	20241014	190600	24237731	1360	1360	1360	1360	0
11	20241014	190500	24237731	1360	1360	1360	1360	0
12	20241014	190400	24237731	1360	1360	1360	1360	0
13	20241014	190300	24237731	1360	1360	1360	1360	0
14	20241014	190200	24237731	1360	1360	1360	1360	0
15	20241014	190100	24237731	1360	1360	1360	1360	0
16	20241014	190000	24237731	1360	1360	1360	1360	0
17	20241014	185900	24237731	1360	1360	1360	1360	0
18	20241014	185800	24237731	1360	1360	1360	1360	0
19	20241014	185700	24237731	1360	1360	1360	1360	0
20	20241014	185600	24237731	1360	1360	1360	1360	0
21	20241014	185500	24237731	1360	1360	1360	1360	0
22	20241014	185400	24237731	1360	1360	1360	1360	0
23	20241014	185300	24237731	1360	1360	1360	1360	0
24	20241014	185200	24237731	1360	1360	1360	1360	0
25	20241014	185100	24237731	1360	1360	1360	1360	0
26	20241014	185000	24237731	1360	1360	1360	1360	0
27	20241014	184900	24237731	1360	1360	1360	1360	0
28	20241014	184800	24237731	1360	1360	1360	1360	0
29	20241014	184700	24237731	1360	1360	1360	1360	0
30	20241014	184600	24237731	1360	1360	1360	1360	0
31	20241014	184500	24237731	1360	1360	1360	1360	0
32	20241014	184400	24237731	1360	1360	1360	1360	2083
33	20241014	184300	24237731	1360	1360	1360	1360	0
34	20241014	184200	24237731	1360	1360	1360	1360	0
35	20241014	184100	24237731	1360	1360	1360	1360	0
36	20241014	184000	24237731	1360	1360	1360	1360	0
37	20241014	183900	24237731	1360	1360	1360	1360	0
38	20241014	183800	24237731	1360	1360	1360	1360	0
39	20241014	183700	24237731	1360	1360	1360	1360	0
40	20241014	183600	24237731	1360	1360	1360	1360	0
41	20241014	183500	24237731	1360	1360	1360	1360	0
42	20241014	183400	24237731	1360	1360	1360	1360	0
43	20241014	183300	24237731	1360	1360	1360	1360	0
44	20241014	183200	24237731	1360	1360	1360	1360	0
45	20241014	183100	24237731	1360	1360	1360	1360	0
46	20241014	183000	24237731	1360	1360	1360	1360	0
47	20241014	182900	24237731	1360	1360	1360	1360	0
48	20241014	182800	24237731	1360	1360	1360	1360	0
49	20241014	182700	24237731	1360	1360	1360	1360	0
50	20241014	182600	24237731	1360	1360	1360	1360	0
51	20241014	182500	24237731	1360	1360	1360	1360	0
52	20241014	182400	24237731	1360	1360	1360	1360	0
53	20241014	182300	24237731	1360	1360	1360	1360	0
54	20241014	182200	24237731	1360	1360	1360	1360	0
55	20241014	182100	24237731	1360	1360	1360	1360	0
56	20241014	182000	24237731	1360	1360	1360	1360	0
57	20241014	181900	24237731	1360	1360	1360	1360	0
58	20241014	181800	24237731	1360	1360	1360	1360	0
59	20241014	181700	24237731	1360	1360	1360	1360	0
60	20241014	181600	24237731	1360	1360	1360	1360	0
61	20241014	181500	24237731	1360	1360	1360	1360	0
62	20241014	181400	24237731	1360	1360	1360	1360	2083
63	20241014	181300	24237731	1360	1360	1360	1360	0
64	20241014	181200	24237731	1360	1360	1360	1360	0
65	20241014	181100	24237731	1360	1360	1360	1360	0
66	20241014	181000	24237731	1360	1360	1360	1360	0
67	20241014	180900	24237731	1360	1360	1360	1360	0
68	20241014	180800	24237731	1360	1360	1360	1360	0
69	20241014	180700	24237731	1360	1360	1360	1360	0
70	20241014	180600	24237731	1360	1360	1360	1360	0
71	20241014	180500	24237731	1360	1360	1360	1360	0
72	20241014	180400	24237731	1360	1360	1360	1360	0
73	20241014	180300	24237731	1360	1360	1360	1360	0
74	20241014	180200	24237731	1360	1360	1360	1360	0
75	20241014	180100	24237731	1360	1360	1360	1360	0
76	20241014	180000	24237731	1360	1360	1360	1360	0
77	20241014	175900	24237731	1360	1360	1360	1360	0
78	20241014	175800	24237731	1360	1360	1360	1360	0
79	20241014	175700	24237731	1360	1360	1360	1360	0
80	20241014	175600	24237731	1360	1360	1360	1360	0
81	20241014	175500	24237731	1360	1360	1360	1360	0
82	20241014	175400	24237731	1360	1360	1360	1360	0
83	20241014	175300	24237731	1360	1360	1360	1360	0
84	20241014	175200	24237731	1360	1360	1360	1360	0
85	20241014	175100	24237731	1360	1360	1360	1360	0
86	20241014	175000	24237731	1360	1360	1360	1360	0
87	20241014	174900	24237731	1360	1360	1360	1360	0
88	20241014	174800	24237731	1360	1360	1360	1360	0
89	20241014	174700	24237731	1360	1360	1360	1360	0
90	20241014	174600	24237731	1360	1360	1360	1360	0
91	20241014	174500	24237731	1360	1360	1360	1360	0
92	20241014	174400	24237731	1360	1360	1360	1360	2083
93	20241014	174300	24237731	1360	1360	1360	1360	0
94	20241014	174200	24237731	1360	1360	1360	1360	0
95	20241014	174100	24237731	1360	1360	1360	1360	0
96	20241014	174000	24237731	1360	1360	1360	1360	0
97	20241014	173900	24237731	1360	1360	1360	1360	0
98	20241014	173800	24237731	1360	1360	1360	1360	0
99	20241014	173700	24237731	1360	1360	1360	1360	0
100	20241014	173600	24237731	1360	1360	1360	1360	0
101	20241014	173500	24237731	1360	1360	1360	1360	0
102	20241014	173400	24237731	1360	1360	1360	1360	0
103	20241014	173300	24237731	1360	1360	1360	1360	0
104	20241014	173200	24237731	1360	1360	1360	1360	0
105	20241014	173100	24237731	1360	1360	1360	1360	0
106	20241014	173000	24237731	1360	1360	1360	1360	0
107	20241014	172900	24237731	1360	1360	1360	1360	0
108	20241014	172800	24237731	1360	1360	1360	1360	0
109	20241014	172700	24237731	1360	1360	1360	1360	0
110	20241014	172600	24237731	1360	1360	1360	1360	0
111	20241014	172500	24237731	1360	1360	1360	1360	0
112	20241014	172400	24237731	1360	1360	1360	1360	0
113	20241014	172300	24237731	1360	1360	1360	1360	0
114	20241014	172200	24237731	1360	1360	1360	1360	0
115	20241014	172100	24237731	1360	1360	1360	1360	0
116	20241014	172000	24237731	1360	1360	1360	1360	0
117	20241014	171900	24237731	1360	1360	1360	1360	0
118	20241014	171800	24237731	1360	1360	1360	1360	0
119	20241014	171700	24237731	1360	1360	1360	1360	0
120	20241014	171600	24237731	1360	1360	1360	1360	0
121	20241014	171500	24237731	1360	1360	1360	1360	0
122	20241014	171400	24237731	1360	1360	1360	1360	2083
123	20241014	171300	24237731	1360	1360	1360	1360	0
124	20241014	171200	24237731	1360	1360	1360	1360	0
125	20241014	171100	24237731	1360	1360	1360	1360	0
126	20241014	171000	24237731	1360	1360	1360	1360	0
127	20241014	170900	24237731	1360	1360	1360	1360	0
128	20241014	170800	24237731	1360	1360	1360	1360	0
129	20241014	170700	24237731	1360	1360	1360	1360	0
130	20241014	170600	24237731	1360	1360	1360	1360	0
131	20241014	170500	24237731	1360	1360	1360	1360	0
132	20241014	170400	24237731	1360	1360	1360	1360	0
133	20241014	170300	24237731	1360	1360	1360	1360	0
134	20241014	170200	24237731	1360	1360	1360	1360	0
135	20241014	170100	24237731	1360	1360	1360	1360	0
136	20241014	170000	24237731	1360	1360	1360	1360	0
137	20241014	165900	24237731	1360	1360	1360	1360	0
138	20241014	165800	24237731	1360	1360	1360	1360	0
139	20241014	165700	24237731	1360	1360	1360	1360	0
140	20241014	165600	24237731	1360	1360	1360	1360	0
141	20241014	165500	24237731	1360	1360	1360	1360	0
142	20241014	165400	24237731	1360	1360	1360	1360	0
143	20241014	165300	24237731	1360	1360	1360	1360	0
144	20241014	165200	24237731	1360	1360	1360	1360	0
145	20241014	165100	24237731	1360	1360	1360	1360	0
146	20241014	165000	24237731	1360	1360	1360	1360	0
147	20241014	164900	24237731	1360	1360	1360	1360	0
148	20241014	164800	24237731	1360	1360	1360	1360	0
149	20241014	164700	24237731	1360	1360	1360	1360	0
150	20241014	164600	24237731	1360	1360	1360	1360	0
151	20241014	164500	24237731	1360	1360	1360	1360	0
152	20241014	164400	24237731	1360	1360	1360	1360	2083
153	20241014	164300	24237731	1360	1360	1360	1360	0
154	20241014	164200	24237731	1360	1360	1360	1360	0
155	20241014	164100	24237731	1360	1360	1360	1360	0
156	20241014	164000	24237731	1360	1360	1360	1360	0
157	20241014	163900	24237731	1360	1360	1360	1360	0
158	20241014	163800	24237731	1360	1360	1360	1360	0
159	20241014	163700	24237731	1360	1360	1360	1360	0
160	20241014	163600	24237731	1360	1360	1360	1360	0
161	20241014	163500	24237731	1360	1360	1360	1360	0
162	20241014	163400	24237731	1360	1360	1360	1360	0
163	20241014	163300	24237731	1360	1360	1360	1360	0
164	20241014	163200	24237731	1360	1360	1360	1360	0
165	20241014	163100	24237731	1360	1360	1360	1360	0
166	20241014	163000	24237731	1360	1360	1360	1360	0
167	20241014	162900	24237731	1360	1360	1360	1360	0
168	20241014	162800	24237731	1360	1360	1360	1360	0
169	20241014	162700	24237731	1360	1360	1360	1360	0
170	20241014	162600	24237731	1360	1360	1360	1360	0
171	20241014	162500	24237731	1360	1360	1360	1360	0
172	20241014	162400	24237731	1360	1360	1360	1360	0
173	20241014	162300	24237731	1360	1360	1360	1360	0
174	20241014	162200	24237731	1360	1360	1360	1360	0
175	20241014	162100	24237731	1360	1360	1360	1360	0
176	20241014	162000	24237731	1360	1360	1360	1360	0
177	20241014	161900	24237731	1360	1360	1360	1360	0
178	20241014	161800	24237731	1360	1360	1360	1360	0
179	20241014	161700	24237731	1360	1360	1360	1360	0
180	20241014	161600	24237731	1360	1360	1360	1360	0
181	20241014	161500	24237731	1360	1360	1360	1360	0
182	20241014	161400	24237731	1360	1360	1360	1360	2083
183	20241014	161300	24237731	1360	1360	1360	1360	0
184	20241014	161200	24237731	1360	1360	1360	1360	0
185	20241014	161100	24237731	1360	1360	1360	1360	0
186	20241014	161000	24237731	1360	1360	1360	1360	0
187	20241014	160900	24237731	1360	1360	1360	1360	0
188	20241014	160800	24237731	1360	1360	1360	1360	0
189	20241014	160700	24237731	1360	1360	1360	1360	0
190	20241014	160600	24237731	1360	1360	1360	1360	0
191	20241014	160500	24237731	1360	1360	1360	1360	0
192	20241014	160400	24237731	1360	1360	1360	1360	0
193	20241014	160300	24237731	1360	1360	1360	1360	0
194	20241014	160200	24237731	1360	1360	1360	1360	0
195	20241014	160100	24237731	1360	1360	1360	1360	0
196	20241014	160000	24237731	1360	1360	1360	1360	0
197	20241014	155900	24237731	1360	1360	1360	1360	0
198	20241014	155800	24237731	1360	1360	1360	1360	0
199	20241014	155700	24237731	1360	1360	1360	1360	0
200	20241014	155600	24237731	1360	1360	1360	1360	0
201	20241014	155500	24237731	1360	1360	1360	1360	0
202	20241014	155400	24237731	1360	1360	1360	1360	0
203	20241014	155300	24237731	1360	1360	1360	1360	0
204	20241014	155200	24237731	1360	1360	1360	1360	0
205	20241014	155100	24237731	1360	1360	1360	1360	0
206	20241014	155000	24237731	1360	1360	1360	1360	0
207	20241014	154900	24237731	1360	1360	1360	1360	0
208	20241014	154800	24237731	1360	1360	1360	1360	0
209	20241014	154700	24237731	1360	1360	1360	1360	0
210	20241014	154600	24237731	1360	1360	1360	1360	0
211	20241014	154500	24237731	1360	1360	1360	1360	0
212	20241014	154400	24237731	1360	1360	1360	1360	2083
213	20241014	154300	24237731	1360	1360	1360	1360	0
214	20241014	154200	24237731	1360	1360	1360	1360	0
215	20241014	154100	24237731	1360	1360	1360	1360	0
216	20241014	154000	24237731	1360	1360	1360	1360	0
217	20241014	153900	24237731	1360	1360	1360	1360	0
218	20241014	153800	24237731	1360	1360	1360	1360	0
219	20241014	153700	24237731	1360	1360	1360	1360	0
220	20241014	153600	24237731	1360	1360	1360	1360	0
221	20241014	153500	24237731	1360	1360	1360	1360	0
222	20241014	153400	24237731	1360	1360	1360	1360	0
223	20241014	153300	24237731	1360	1360	1360	1360	0
224	20241014	153200	24237731	1360	1360	1360	1360	0
225	20241014	153100	24237731	1360	1360	1360	1360	0
226	20241014	153000	24237731	1360	1360	1360	1360	2083
227	20241014	152900	21404851	1350	1350	1350	1350	0
228	20241014	152800	21404851	1350	1350	1350	1350	0
229	20241014	152700	21404851	1350	1350	1350	1350	0
230	20241014	152600	21404851	1350	1350	1350	1350	0
231	20241014	152500	21404851	1350	1350	1350	1350	0
232	20241014	152400	21404851	1350	1350	1350	1350	0
233	20241014	152300	21404851	1350	1350	1350	1350	0
234	20241014	152200	21404851	1350	1350	1350	1350	0
235	20241014	152100	21404851	1350	1350	1350	1350	0
236	20241014	152000	21404851	1350	1350	1350	1350	0
237	20241014	151900	21404851	1350	1350	1350	1350	86
238	20241014	151800	21288751	1352	1352	1352	1352	0
239	20241014	151700	21288751	1352	1352	1352	1352	0
240	20241014	151600	21288751	1352	1352	1352	1352	0
241	20241014	151500	21288751	1352	1352	1352	1352	0
242	20241014	151400	21288751	1352	1351	1352	1351	1000
243	20241014	151300	19936771	1352	1348	1352	1348	500
244	20241014	151200	19261841	1349	1348	1349	1348	500
245	20241014	151100	18587561	1348	1348	1348	1348	1000
246	20241014	151000	17239561	1348	1347	1348	1347	1000
247	20241014	150900	15891608	1347	1347	1347	1347	0
248	20241014	150800	15891608	1347	1346	1347	1346	114
249	20241014	150700	15738053	1347	1347	1347	1347	0
250	20241014	150600	15738053	1347	1347	1347	1347	0
251	20241014	150500	15738053	1347	1340	1348	1340	1700
252	20241014	150400	13447637	1342	1342	1342	1342	0
253	20241014	150300	13447637	1342	1342	1342	1342	0
254	20241014	150200	13447637	1342	1342	1342	1342	1
255	20241014	150100	13446295	1342	1340	1342	1340	412
256	20241014	150000	12893484	1340	1340	1340	1340	300
257	20241014	145900	12491484	1339	1339	1339	1339	0
258	20241014	145800	12491484	1339	1340	1340	1339	595
259	20241014	145700	11694185	1340	1340	1340	1340	0
260	20241014	145600	11694185	1340	1340	1340	1340	1
261	20241014	145500	11692845	1342	1342	1342	1342	1
262	20241014	145400	11691503	1342	1342	1342	1342	101
263	20241014	145300	11555961	1342	1342	1342	1342	0
264	20241014	145200	11555961	1342	1342	1342	1342	0
265	20241014	145100	11555961	1342	1342	1342	1342	0
266	20241014	145000	11555961	1342	1342	1342	1342	0
267	20241014	144900	11555961	1342	1342	1342	1342	10
268	20241014	144800	11542541	1340	1340	1340	1340	48
269	20241014	144700	11478221	1340	1340	1340	1340	0
270	20241014	144600	11478221	1340	1341	1341	1340	100
271	20241014	144500	11344216	1341	1341	1341	1341	130
272	20241014	144400	11169886	1342	1342	1342	1342	1
273	20241014	144300	11168544	1342	1342	1342	1342	2
274	20241014	144200	11165860	1342	1342	1342	1342	94
275	20241014	144100	11039712	1341	1344	1344	1341	100
276	20241014	144000	10905413	1346	1346	1346	1346	0
277	20241014	143900	10905413	1346	1346	1346	1344	56
278	20241014	143800	10830092	1346	1346	1346	1346	0
279	20241014	143700	10830092	1346	1346	1346	1346	1
280	20241014	143600	10828746	1346	1346	1346	1346	1
281	20241014	143500	10827400	1344	1344	1344	1344	0
282	20241014	143400	10827400	1344	1344	1344	1344	2
283	20241014	143300	10824712	1344	1344	1344	1344	5
284	20241014	143200	10817992	1345	1345	1345	1345	0
285	20241014	143100	10817992	1345	1345	1345	1345	0
286	20241014	143000	10817992	1345	1345	1345	1345	5
287	20241014	142900	10811267	1346	1346	1346	1346	0
288	20241014	142800	10811267	1346	1346	1346	1346	0
289	20241014	142700	10811267	1346	1346	1346	1346	0
290	20241014	142600	10811267	1346	1347	1347	1346	20
291	20241014	142500	10784337	1346	1347	1347	1346	10
292	20241014	142400	10770872	1346	1346	1346	1346	5
293	20241014	142300	10764142	1340	1348	1348	1340	407
294	20241014	142200	10217116	1348	1348	1348	1348	0
295	20241014	142100	10217116	1348	1348	1348	1348	0
296	20241014	142000	10217116	1348	1348	1348	1348	0
297	20241014	141900	10217116	1348	1348	1348	1348	0
298	20241014	141800	10217116	1348	1348	1348	1348	0
299	20241014	141700	10217116	1348	1348	1348	1348	1
300	20241014	141600	10215768	1348	1348	1348	1348	0
301	20241014	141500	10215768	1348	1348	1348	1348	0
302	20241014	141400	10215768	1348	1348	1348	1348	18
303	20241014	141300	10191504	1348	1348	1348	1348	0
304	20241014	141200	10191504	1348	1348	1348	1348	5
305	20241014	141100	10184764	1348	1348	1348	1348	0
306	20241014	141000	10184764	1348	1348	1348	1348	0
307	20241014	140900	10184764	1348	1348	1348	1348	0
308	20241014	140800	10184764	1348	1348	1348	1348	2
309	20241014	140700	10182068	1348	1348	1348	1348	0
310	20241014	140600	10182068	1348	1348	1348	1348	0
311	20241014	140500	10182068	1348	1348	1348	1348	0
312	20241014	140400	10182068	1348	1348	1348	1348	0
313	20241014	140300	10182068	1348	1348	1348	1348	0
314	20241014	140200	10182068	1348	1348	1348	1348	0
315	20241014	140100	10182068	1348	1348	1348	1348	0
316	20241014	140000	10182068	1348	1348	1348	1348	0
317	20241014	135900	10182068	1348	1348	1348	1348	0
318	20241014	135800	10182068	1348	1348	1348	1348	12
319	20241014	135700	10165892	1348	1348	1348	1348	0
320	20241014	135600	10165892	1348	1348	1348	1348	0
321	20241014	135500	10165892	1348	1348	1348	1348	0
322	20241014	135400	10165892	1348	1348	1348	1348	0
323	20241014	135300	10165892	1348	1348	1348	1348	0
324	20241014	135200	10165892	1348	1348	1348	1348	1
325	20241014	135100	10164544	1347	1347	1347	1347	0
326	20241014	135000	10164544	1347	1347	1347	1347	5
327	20241014	134900	10157809	1348	1348	1348	1348	0
328	20241014	134800	10157809	1348	1348	1348	1348	0
329	20241014	134700	10157809	1348	1348	1348	1348	0
330	20241014	134600	10157809	1348	1348	1348	1348	0
331	20241014	134500	10157809	1348	1348	1348	1348	5
332	20241014	134400	10151069	1348	1348	1348	1348	0
333	20241014	134300	10151069	1348	1348	1348	1348	0
334	20241014	134200	10151069	1348	1348	1348	1348	2
335	20241014	134100	10148373	1347	1347	1347	1347	0
336	20241014	134000	10148373	1347	1347	1347	1347	5
337	20241014	133900	10141638	1348	1348	1348	1348	5
338	20241014	133800	10134898	1346	1346	1346	1346	0
339	20241014	133700	10134898	1346	1346	1346	1346	0
340	20241014	133600	10134898	1346	1346	1346	1346	0
341	20241014	133500	10134898	1346	1346	1346	1346	0
342	20241014	133400	10134898	1346	1346	1346	1346	0
343	20241014	133300	10134898	1346	1346	1346	1346	0
344	20241014	133200	10134898	1346	1346	1346	1346	0
345	20241014	133100	10134898	1346	1346	1346	1346	0
346	20241014	133000	10134898	1346	1346	1346	1346	0
347	20241014	132900	10134898	1346	1346	1346	1346	0
348	20241014	132800	10134898	1346	1346	1346	1346	0
349	20241014	132700	10134898	1346	1346	1346	1346	50
350	20241014	132600	10067598	1349	1349	1349	1349	0
351	20241014	132500	10067598	1349	1349	1349	1349	0
352	20241014	132400	10067598	1349	1349	1349	1349	0
353	20241014	132300	10067598	1349	1349	1349	1349	0
354	20241014	132200	10067598	1349	1349	1349	1349	0
355	20241014	132100	10067598	1349	1349	1349	1349	0
356	20241014	132000	10067598	1349	1349	1349	1349	0
357	20241014	131900	10067598	1349	1349	1349	1349	0
358	20241014	131800	10067598	1349	1349	1349	1349	0
359	20241014	131700	10067598	1349	1349	1349	1349	0
360	20241014	131600	10067598	1349	1349	1349	1349	0
361	20241014	131500	10067598	1349	1349	1349	1349	0
362	20241014	131400	10067598	1349	1349	1349	1349	0
363	20241014	131300	10067598	1349	1349	1349	1349	0
364	20241014	131200	10067598	1349	1349	1349	1349	0
365	20241014	131100	10067598	1349	1349	1349	1349	2
366	20241014	131000	10064900	1346	1346	1346	1346	0
367	20241014	130900	10064900	1346	1346	1346	1346	0
368	20241014	130800	10064900	1346	1346	1346	1346	0
369	20241014	130700	10064900	1346	1346	1346	1346	0
370	20241014	130600	10064900	1346	1346	1346	1346	0
371	20241014	130500	10064900	1346	1346	1346	1346	0
372	20241014	130400	10064900	1346	1346	1346	1346	0
373	20241014	130300	10064900	1346	1346	1346	1346	0
374	20241014	130200	10064900	1346	1346	1346	1346	0
375	20241014	130100	10064900	1346	1346	1346	1346	0
376	20241014	130000	10064900	1346	1346	1346	1346	69
377	20241014	125900	9972026	1347	1347	1347	1347	0
378	20241014	125800	9972026	1347	1347	1347	1347	0
379	20241014	125700	9972026	1347	1347	1347	1347	0
380	20241014	125600	9972026	1347	1347	1347	1347	0
381	20241014	125500	9972026	1347	1347	1347	1347	0
382	20241014	125400	9972026	1347	1347	1347	1347	0
383	20241014	125300	9972026	1347	1347	1347	1347	0
384	20241014	125200	9972026	1347	1347	1347	1347	990
385	20241014	125100	8638496	1348	1348	1348	1348	0
386	20241014	125000	8638496	1348	1348	1348	1348	0
387	20241014	124900	8638496	1348	1348	1348	1348	2
388	20241014	124800	8635800	1348	1348	1348	1348	4
389	20241014	124700	8630408	1348	1348	1348	1348	5
390	20241014	124600	8623668	1348	1348	1348	1348	1
391	20241014	124500	8622320	1347	1347	1347	1347	0
392	20241014	124400	8622320	1347	1347	1347	1347	0
393	20241014	124300	8622320	1347	1347	1347	1347	0
394	20241014	124200	8622320	1347	1347	1347	1347	99
395	20241014	124100	8488967	1347	1347	1347	1347	0
396	20241014	124000	8488967	1347	1348	1348	1347	22
397	20241014	123900	8459328	1349	1349	1349	1349	2
398	20241014	123800	8456630	1350	1350	1350	1350	0
399	20241014	123700	8456630	1350	1350	1350	1350	0
400	20241014	123600	8456630	1350	1350	1350	1350	0
401	20241014	123500	8456630	1350	1350	1350	1350	0
402	20241014	123400	8456630	1350	1350	1350	1350	0
403	20241014	123300	8456630	1350	1350	1350	1350	0
404	20241014	123200	8456630	1350	1350	1350	1350	0
405	20241014	123100	8456630	1350	1350	1350	1350	0
406	20241014	123000	8456630	1350	1350	1350	1350	0
407	20241014	122900	8456630	1350	1350	1350	1350	0
408	20241014	122800	8456630	1350	1350	1350	1350	0
409	20241014	122700	8456630	1350	1350	1350	1350	0
410	20241014	122600	8456630	1350	1350	1350	1350	2
411	20241014	122500	8453930	1349	1349	1349	1349	0
412	20241014	122400	8453930	1349	1349	1349	1349	0
413	20241014	122300	8453930	1349	1349	1349	1349	0
414	20241014	122200	8453930	1349	1349	1349	1349	0
415	20241014	122100	8453930	1349	1349	1349	1349	0
416	20241014	122000	8453930	1349	1349	1349	1349	5
417	20241014	121900	8447185	1349	1349	1349	1349	0
418	20241014	121800	8447185	1349	1349	1349	1349	0
419	20241014	121700	8447185	1349	1349	1349	1349	0
420	20241014	121600	8447185	1349	1349	1349	1349	13
421	20241014	121500	8429648	1350	1351	1351	1350	130
422	20241014	121400	8254138	1350	1350	1350	1350	0
423	20241014	121300	8254138	1350	1350	1350	1350	0
424	20241014	121200	8254138	1350	1350	1350	1350	0
425	20241014	121100	8254138	1350	1350	1350	1350	0
426	20241014	121000	8254138	1350	1350	1350	1350	31
427	20241014	120900	8212288	1350	1350	1350	1350	0
428	20241014	120800	8212288	1350	1350	1350	1350	0
429	20241014	120700	8212288	1350	1350	1350	1350	0
430	20241014	120600	8212288	1350	1350	1350	1350	0
431	20241014	120500	8212288	1350	1350	1350	1350	0
432	20241014	120400	8212288	1350	1350	1350	1350	0
433	20241014	120300	8212288	1350	1350	1350	1350	0
434	20241014	120200	8212288	1350	1350	1350	1350	0
435	20241014	120100	8212288	1350	1350	1350	1350	27
436	20241014	120000	8175838	1350	1350	1350	1350	5
437	20241014	115900	8169088	1350	1350	1350	1350	0
438	20241014	115800	8169088	1350	1350	1350	1350	0
439	20241014	115700	8169088	1350	1350	1350	1350	0
440	20241014	115600	8169088	1350	1350	1350	1350	0
441	20241014	115500	8169088	1350	1350	1350	1350	0
442	20241014	115400	8169088	1350	1350	1350	1350	0
443	20241014	115300	8169088	1350	1350	1350	1350	0
444	20241014	115200	8169088	1350	1350	1350	1350	0
445	20241014	115100	8169088	1350	1350	1350	1350	0
446	20241014	115000	8169088	1350	1350	1350	1350	0
447	20241014	114900	8169088	1350	1350	1350	1350	0
448	20241014	114800	8169088	1350	1350	1350	1350	0
449	20241014	114700	8169088	1350	1350	1350	1350	0
450	20241014	114600	8169088	1350	1350	1350	1350	0
451	20241014	114500	8169088	1350	1350	1350	1350	0
452	20241014	114400	8169088	1350	1350	1350	1350	0
453	20241014	114300	8169088	1350	1350	1350	1350	0
454	20241014	114200	8169088	1350	1350	1350	1350	0
455	20241014	114100	8169088	1350	1350	1350	1350	0
456	20241014	114000	8169088	1350	1350	1350	1350	0
457	20241014	113900	8169088	1350	1350	1350	1350	354
458	20241014	113800	7691188	1350	1350	1350	1350	0
459	20241014	113700	7691188	1350	1350	1350	1350	0
460	20241014	113600	7691188	1350	1350	1350	1350	9
461	20241014	113500	7679038	1350	1350	1350	1350	0
462	20241014	113400	7679038	1350	1350	1350	1350	0
463	20241014	113300	7679038	1350	1350	1350	1350	0
464	20241014	113200	7679038	1350	1350	1350	1350	0
465	20241014	113100	7679038	1350	1350	1350	1350	0
466	20241014	113000	7679038	1350	1350	1350	1350	0
467	20241014	112900	7679038	1350	1350	1350	1350	0
468	20241014	112800	7679038	1350	1350	1350	1350	0
469	20241014	112700	7679038	1350	1350	1350	1350	0
470	20241014	112600	7679038	1350	1350	1350	1350	0
471	20241014	112500	7679038	1350	1350	1350	1350	0
472	20241014	112400	7679038	1350	1350	1350	1350	0
473	20241014	112300	7679038	1350	1350	1350	1350	0
474	20241014	112200	7679038	1350	1350	1350	1350	0
475	20241014	112100	7679038	1350	1350	1350	1350	0
476	20241014	112000	7679038	1350	1350	1350	1350	0
477	20241014	111900	7679038	1350	1350	1350	1350	0
478	20241014	111800	7679038	1350	1350	1350	1350	0
479	20241014	111700	7679038	1350	1350	1350	1350	0
480	20241014	111600	7679038	1350	1350	1350	1350	0
481	20241014	111500	7679038	1350	1350	1350	1350	0
482	20241014	111400	7679038	1350	1350	1350	1350	0
483	20241014	111300	7679038	1350	1350	1350	1350	0
484	20241014	111200	7679038	1350	1350	1350	1350	0
485	20241014	111100	7679038	1350	1350	1350	1350	0
486	20241014	111000	7679038	1350	1350	1350	1350	18
487	20241014	110900	7654738	1351	1351	1351	1351	485
488	20241014	110800	6999503	1351	1351	1351	1351	21
489	20241014	110700	6971132	1352	1352	1352	1352	0
490	20241014	110600	6971132	1352	1352	1352	1352	0
491	20241014	110500	6971132	1352	1352	1352	1352	17
492	20241014	110400	6948148	1352	1352	1352	1352	0
493	20241014	110300	6948148	1352	1352	1352	1352	0
494	20241014	110200	6948148	1352	1352	1352	1352	0
495	20241014	110100	6948148	1352	1352	1352	1352	0
496	20241014	110000	6948148	1352	1352	1352	1352	0
497	20241014	105900	6948148	1352	1352	1352	1352	11
498	20241014	105800	6933276	1352	1352	1352	1352	0
499	20241014	105700	6933276	1352	1352	1352	1352	0
500	20241014	105600	6933276	1352	1352	1352	1352	0
501	20241014	105500	6933276	1352	1352	1352	1352	0
502	20241014	105400	6933276	1352	1352	1352	1352	0
503	20241014	105300	6933276	1352	1352	1352	1352	0
504	20241014	105200	6933276	1352	1352	1352	1352	0
505	20241014	105100	6933276	1352	1352	1352	1352	0
506	20241014	105000	6933276	1352	1352	1352	1352	10
507	20241014	104900	6919756	1352	1352	1352	1352	105
508	20241014	104800	6777796	1353	1353	1353	1353	0
509	20241014	104700	6777796	1353	1353	1353	1353	379
510	20241014	104600	6265009	1353	1353	1353	1353	100
511	20241014	104500	6129709	1353	1353	1353	1353	0
512	20241014	104400	6129709	1353	1353	1353	1353	0
513	20241014	104300	6129709	1353	1353	1353	1353	200
514	20241014	104200	5859109	1355	1355	1355	1355	0
515	20241014	104100	5859109	1355	1355	1355	1355	0
516	20241014	104000	5859109	1355	1355	1355	1355	0
517	20241014	103900	5859109	1355	1355	1355	1355	0
518	20241014	103800	5859109	1355	1355	1355	1355	0
519	20241014	103700	5859109	1355	1355	1355	1355	0
520	20241014	103600	5859109	1355	1355	1355	1355	0
521	20241014	103500	5859109	1355	1355	1355	1355	0
522	20241014	103400	5859109	1355	1355	1355	1355	0
523	20241014	103300	5859109	1355	1355	1355	1355	0
524	20241014	103200	5859109	1355	1355	1355	1355	0
525	20241014	103100	5859109	1355	1355	1355	1355	0
526	20241014	103000	5859109	1355	1355	1355	1355	0
527	20241014	102900	5859109	1355	1355	1355	1355	0
528	20241014	102800	5859109	1355	1355	1355	1355	0
529	20241014	102700	5859109	1355	1355	1355	1355	0
530	20241014	102600	5859109	1355	1355	1355	1355	2
531	20241014	102500	5856399	1355	1355	1355	1355	0
532	20241014	102400	5856399	1355	1355	1355	1355	0
533	20241014	102300	5856399	1355	1353	1355	1353	220
534	20241014	102200	5558719	1354	1354	1354	1354	0
535	20241014	102100	5558719	1354	1354	1354	1354	701
536	20241014	102000	4609565	1355	1355	1355	1355	0
537	20241014	101900	4609565	1355	1355	1355	1355	0
538	20241014	101800	4609565	1355	1355	1355	1355	0
539	20241014	101700	4609565	1355	1355	1355	1355	1
540	20241014	101600	4608210	1356	1356	1356	1356	0
541	20241014	101500	4608210	1356	1356	1356	1356	0
542	20241014	101400	4608210	1356	1356	1356	1356	0
543	20241014	101300	4608210	1356	1357	1357	1356	2
544	20241014	101200	4605497	1358	1357	1358	1357	3
545	20241014	101100	4601424	1354	1354	1354	1354	299
546	20241014	101000	4196578	1354	1354	1354	1354	0
547	20241014	100900	4196578	1354	1354	1354	1354	0
548	20241014	100800	4196578	1354	1354	1354	1354	0
549	20241014	100700	4196578	1354	1354	1354	1354	0
550	20241014	100600	4196578	1354	1354	1354	1354	0
551	20241014	100500	4196578	1354	1354	1354	1354	0
552	20241014	100400	4196578	1354	1354	1354	1354	4
553	20241014	100300	4191162	1353	1353	1353	1353	0
554	20241014	100200	4191162	1353	1353	1353	1353	0
555	20241014	100100	4191162	1353	1355	1355	1353	105
556	20241014	100000	4049085	1358	1358	1358	1358	0
557	20241014	095900	4049085	1358	1358	1358	1358	0
558	20241014	095800	4049085	1358	1358	1358	1358	0
559	20241014	095700	4049085	1358	1358	1358	1358	0
560	20241014	095600	4049085	1358	1358	1358	1358	0
561	20241014	095500	4049085	1358	1358	1358	1358	1000
562	20241014	095400	2691085	1358	1358	1358	1358	0
563	20241014	095300	2691085	1358	1358	1358	1358	0
564	20241014	095200	2691085	1358	1358	1358	1358	0
565	20241014	095100	2691085	1358	1358	1358	1358	2
566	20241014	095000	2688369	1353	1353	1353	1353	0
567	20241014	094900	2688369	1353	1353	1353	1353	33
568	20241014	094800	2643720	1360	1360	1360	1360	0
569	20241014	094700	2643720	1360	1360	1360	1360	1
570	20241014	094600	2642360	1360	1360	1360	1360	2
571	20241014	094500	2639640	1360	1360	1360	1360	0
572	20241014	094400	2639640	1360	1360	1360	1360	10
573	20241014	094300	2626040	1360	1360	1360	1360	317
574	20241014	094200	2194920	1360	1360	1360	1360	0
575	20241014	094100	2194920	1360	1360	1360	1360	0
576	20241014	094000	2194920	1360	1360	1360	1360	0
577	20241014	093900	2194920	1360	1359	1360	1359	45
578	20241014	093800	2133760	1353	1353	1353	1353	0
579	20241014	093700	2133760	1353	1353	1353	1353	0
580	20241014	093600	2133760	1353	1353	1353	1353	0
581	20241014	093500	2133760	1353	1353	1353	1353	0
582	20241014	093400	2133760	1353	1355	1355	1353	29
583	20241014	093300	2094515	1360	1360	1360	1360	0
584	20241014	093200	2094515	1360	1360	1360	1360	0
585	20241014	093100	2094515	1360	1360	1360	1360	0
586	20241014	093000	2094515	1360	1360	1360	1360	300
587	20241014	092900	1686515	1360	1360	1360	1360	0
588	20241014	092800	1686515	1360	1360	1360	1360	0
589	20241014	092700	1686515	1360	1360	1360	1360	0
590	20241014	092600	1686515	1360	1360	1360	1360	0
591	20241014	092500	1686515	1360	1360	1360	1360	0
592	20241014	092400	1686515	1360	1360	1360	1360	1
593	20241014	092300	1685155	1360	1360	1360	1360	3
594	20241014	092200	1681075	1361	1361	1361	1361	0
595	20241014	092100	1681075	1361	1361	1361	1361	0
596	20241014	092000	1681075	1361	1361	1361	1361	0
597	20241014	091900	1681075	1361	1361	1361	1361	2
598	20241014	091800	1678353	1356	1356	1356	1356	2
599	20241014	091700	1675641	1357	1360	1360	1357	2
600	20241014	091600	1672924	1362	1362	1362	1362	0
601	20241014	091500	1672924	1362	1362	1362	1362	0
602	20241014	091400	1672924	1362	1362	1362	1362	0
603	20241014	091300	1672924	1362	1362	1362	1362	0
604	20241014	091200	1672924	1362	1362	1362	1362	0
605	20241014	091100	1672924	1362	1362	1362	1362	0
606	20241014	091000	1672924	1362	1362	1362	1362	1
607	20241014	090900	1671562	1362	1362	1362	1362	0
608	20241014	090800	1671562	1362	1362	1362	1362	0
609	20241014	090700	1671562	1362	1354	1362	1354	650
610	20241014	090600	788203	1361	1361	1361	1361	0
611	20241014	090500	788203	1361	1361	1361	1361	0
612	20241014	090400	788203	1361	1361	1361	1361	0
613	20241014	090300	788203	1361	1361	1361	1361	0
614	20241014	090200	788203	1361	1351	1361	1351	533
615	20241014	090100	68100	1362	1362	1362	1362	0
616	20241014	090000	68100	1362	1362	1362	1362	50