KissMeData/239340/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205300	59250637	1776	1776	1776	1776	2063
3	20241014	205200	59250637	1776	1776	1776	1776	0
4	20241014	205100	59250637	1776	1776	1776	1776	0
5	20241014	205000	59250637	1776	1776	1776	1776	0
6	20241014	204900	59250637	1776	1776	1776	1776	0
7	20241014	204800	59250637	1776	1776	1776	1776	0
8	20241014	204700	59250637	1776	1776	1776	1776	0
9	20241014	204600	59250637	1776	1776	1776	1776	0
10	20241014	204500	59250637	1776	1776	1776	1776	0
11	20241014	204400	59250637	1776	1776	1776	1776	0
12	20241014	204300	59250637	1776	1776	1776	1776	0
13	20241014	204200	59250637	1776	1776	1776	1776	0
14	20241014	204100	59250637	1776	1776	1776	1776	0
15	20241014	204000	59250637	1776	1776	1776	1776	0
16	20241014	203900	59250637	1776	1776	1776	1776	0
17	20241014	203800	59250637	1776	1776	1776	1776	0
18	20241014	203700	59250637	1776	1776	1776	1776	0
19	20241014	203600	59250637	1776	1776	1776	1776	0
20	20241014	203500	59250637	1776	1776	1776	1776	0
21	20241014	203400	59250637	1776	1776	1776	1776	0
22	20241014	203300	59250637	1776	1776	1776	1776	0
23	20241014	203200	59250637	1776	1776	1776	1776	0
24	20241014	203100	59250637	1776	1776	1776	1776	0
25	20241014	203000	59250637	1776	1776	1776	1776	0
26	20241014	202900	59250637	1776	1776	1776	1776	0
27	20241014	202800	59250637	1776	1776	1776	1776	0
28	20241014	202700	59250637	1776	1776	1776	1776	0
29	20241014	202600	59250637	1776	1776	1776	1776	0
30	20241014	202500	59250637	1776	1776	1776	1776	0
31	20241014	202400	59250637	1776	1776	1776	1776	0
32	20241014	202300	59250637	1776	1776	1776	1776	2063
33	20241014	202200	59250637	1776	1776	1776	1776	0
34	20241014	202100	59250637	1776	1776	1776	1776	0
35	20241014	202000	59250637	1776	1776	1776	1776	0
36	20241014	201900	59250637	1776	1776	1776	1776	0
37	20241014	201800	59250637	1776	1776	1776	1776	0
38	20241014	201700	59250637	1776	1776	1776	1776	0
39	20241014	201600	59250637	1776	1776	1776	1776	0
40	20241014	201500	59250637	1776	1776	1776	1776	0
41	20241014	201400	59250637	1776	1776	1776	1776	0
42	20241014	201300	59250637	1776	1776	1776	1776	0
43	20241014	201200	59250637	1776	1776	1776	1776	0
44	20241014	201100	59250637	1776	1776	1776	1776	0
45	20241014	201000	59250637	1776	1776	1776	1776	0
46	20241014	200900	59250637	1776	1776	1776	1776	0
47	20241014	200800	59250637	1776	1776	1776	1776	0
48	20241014	200700	59250637	1776	1776	1776	1776	0
49	20241014	200600	59250637	1776	1776	1776	1776	0
50	20241014	200500	59250637	1776	1776	1776	1776	0
51	20241014	200400	59250637	1776	1776	1776	1776	0
52	20241014	200300	59250637	1776	1776	1776	1776	0
53	20241014	200200	59250637	1776	1776	1776	1776	0
54	20241014	200100	59250637	1776	1776	1776	1776	0
55	20241014	200000	59250637	1776	1776	1776	1776	0
56	20241014	195900	59250637	1776	1776	1776	1776	0
57	20241014	195800	59250637	1776	1776	1776	1776	0
58	20241014	195700	59250637	1776	1776	1776	1776	0
59	20241014	195600	59250637	1776	1776	1776	1776	0
60	20241014	195500	59250637	1776	1776	1776	1776	0
61	20241014	195400	59250637	1776	1776	1776	1776	0
62	20241014	195300	59250637	1776	1776	1776	1776	2063
63	20241014	195200	59250637	1776	1776	1776	1776	0
64	20241014	195100	59250637	1776	1776	1776	1776	0
65	20241014	195000	59250637	1776	1776	1776	1776	0
66	20241014	194900	59250637	1776	1776	1776	1776	0
67	20241014	194800	59250637	1776	1776	1776	1776	0
68	20241014	194700	59250637	1776	1776	1776	1776	0
69	20241014	194600	59250637	1776	1776	1776	1776	0
70	20241014	194500	59250637	1776	1776	1776	1776	0
71	20241014	194400	59250637	1776	1776	1776	1776	0
72	20241014	194300	59250637	1776	1776	1776	1776	0
73	20241014	194200	59250637	1776	1776	1776	1776	0
74	20241014	194100	59250637	1776	1776	1776	1776	0
75	20241014	194000	59250637	1776	1776	1776	1776	0
76	20241014	193900	59250637	1776	1776	1776	1776	0
77	20241014	193800	59250637	1776	1776	1776	1776	0
78	20241014	193700	59250637	1776	1776	1776	1776	0
79	20241014	193600	59250637	1776	1776	1776	1776	0
80	20241014	193500	59250637	1776	1776	1776	1776	0
81	20241014	193400	59250637	1776	1776	1776	1776	0
82	20241014	193300	59250637	1776	1776	1776	1776	0
83	20241014	193200	59250637	1776	1776	1776	1776	0
84	20241014	193100	59250637	1776	1776	1776	1776	0
85	20241014	193000	59250637	1776	1776	1776	1776	0
86	20241014	192900	59250637	1776	1776	1776	1776	0
87	20241014	192800	59250637	1776	1776	1776	1776	0
88	20241014	192700	59250637	1776	1776	1776	1776	0
89	20241014	192600	59250637	1776	1776	1776	1776	0
90	20241014	192500	59250637	1776	1776	1776	1776	0
91	20241014	192400	59250637	1776	1776	1776	1776	0
92	20241014	192300	59250637	1776	1776	1776	1776	2063
93	20241014	192200	59250637	1776	1776	1776	1776	0
94	20241014	192100	59250637	1776	1776	1776	1776	0
95	20241014	192000	59250637	1776	1776	1776	1776	0
96	20241014	191900	59250637	1776	1776	1776	1776	0
97	20241014	191800	59250637	1776	1776	1776	1776	0
98	20241014	191700	59250637	1776	1776	1776	1776	0
99	20241014	191600	59250637	1776	1776	1776	1776	0
100	20241014	191500	59250637	1776	1776	1776	1776	0
101	20241014	191400	59250637	1776	1776	1776	1776	0
102	20241014	191300	59250637	1776	1776	1776	1776	0
103	20241014	191200	59250637	1776	1776	1776	1776	0
104	20241014	191100	59250637	1776	1776	1776	1776	0
105	20241014	191000	59250637	1776	1776	1776	1776	0
106	20241014	190900	59250637	1776	1776	1776	1776	0
107	20241014	190800	59250637	1776	1776	1776	1776	0
108	20241014	190700	59250637	1776	1776	1776	1776	0
109	20241014	190600	59250637	1776	1776	1776	1776	0
110	20241014	190500	59250637	1776	1776	1776	1776	0
111	20241014	190400	59250637	1776	1776	1776	1776	0
112	20241014	190300	59250637	1776	1776	1776	1776	0
113	20241014	190200	59250637	1776	1776	1776	1776	0
114	20241014	190100	59250637	1776	1776	1776	1776	0
115	20241014	190000	59250637	1776	1776	1776	1776	0
116	20241014	185900	59250637	1776	1776	1776	1776	0
117	20241014	185800	59250637	1776	1776	1776	1776	0
118	20241014	185700	59250637	1776	1776	1776	1776	0
119	20241014	185600	59250637	1776	1776	1776	1776	0
120	20241014	185500	59250637	1776	1776	1776	1776	0
121	20241014	185400	59250637	1776	1776	1776	1776	0
122	20241014	185300	59250637	1776	1776	1776	1776	2063
123	20241014	185200	59250637	1776	1776	1776	1776	0
124	20241014	185100	59250637	1776	1776	1776	1776	0
125	20241014	185000	59250637	1776	1776	1776	1776	0
126	20241014	184900	59250637	1776	1776	1776	1776	0
127	20241014	184800	59250637	1776	1776	1776	1776	0
128	20241014	184700	59250637	1776	1776	1776	1776	0
129	20241014	184600	59250637	1776	1776	1776	1776	0
130	20241014	184500	59250637	1776	1776	1776	1776	0
131	20241014	184400	59250637	1776	1776	1776	1776	0
132	20241014	184300	59250637	1776	1776	1776	1776	0
133	20241014	184200	59250637	1776	1776	1776	1776	0
134	20241014	184100	59250637	1776	1776	1776	1776	0
135	20241014	184000	59250637	1776	1776	1776	1776	0
136	20241014	183900	59250637	1776	1776	1776	1776	0
137	20241014	183800	59250637	1776	1776	1776	1776	0
138	20241014	183700	59250637	1776	1776	1776	1776	0
139	20241014	183600	59250637	1776	1776	1776	1776	0
140	20241014	183500	59250637	1776	1776	1776	1776	0
141	20241014	183400	59250637	1776	1776	1776	1776	0
142	20241014	183300	59250637	1776	1776	1776	1776	0
143	20241014	183200	59250637	1776	1776	1776	1776	0
144	20241014	183100	59250637	1776	1776	1776	1776	0
145	20241014	183000	59250637	1776	1776	1776	1776	0
146	20241014	182900	59250637	1776	1776	1776	1776	0
147	20241014	182800	59250637	1776	1776	1776	1776	0
148	20241014	182700	59250637	1776	1776	1776	1776	0
149	20241014	182600	59250637	1776	1776	1776	1776	0
150	20241014	182500	59250637	1776	1776	1776	1776	0
151	20241014	182400	59250637	1776	1776	1776	1776	0
152	20241014	182300	59250637	1776	1776	1776	1776	2063
153	20241014	182200	59250637	1776	1776	1776	1776	0
154	20241014	182100	59250637	1776	1776	1776	1776	0
155	20241014	182000	59250637	1776	1776	1776	1776	0
156	20241014	181900	59250637	1776	1776	1776	1776	0
157	20241014	181800	59250637	1776	1776	1776	1776	0
158	20241014	181700	59250637	1776	1776	1776	1776	0
159	20241014	181600	59250637	1776	1776	1776	1776	0
160	20241014	181500	59250637	1776	1776	1776	1776	0
161	20241014	181400	59250637	1776	1776	1776	1776	0
162	20241014	181300	59250637	1776	1776	1776	1776	0
163	20241014	181200	59250637	1776	1776	1776	1776	0
164	20241014	181100	59250637	1776	1776	1776	1776	0
165	20241014	181000	59250637	1776	1776	1776	1776	0
166	20241014	180900	59250637	1776	1776	1776	1776	0
167	20241014	180800	59250637	1776	1776	1776	1776	0
168	20241014	180700	59250637	1776	1776	1776	1776	0
169	20241014	180600	59250637	1776	1776	1776	1776	0
170	20241014	180500	59250637	1776	1776	1776	1776	0
171	20241014	180400	59250637	1776	1776	1776	1776	0
172	20241014	180300	59250637	1776	1776	1776	1776	0
173	20241014	180200	59250637	1776	1776	1776	1776	0
174	20241014	180100	59250637	1776	1776	1776	1776	0
175	20241014	180000	59250637	1776	1776	1776	1776	0
176	20241014	175900	59250637	1776	1776	1776	1776	0
177	20241014	175800	59250637	1776	1776	1776	1776	0
178	20241014	175700	59250637	1776	1776	1776	1776	0
179	20241014	175600	59250637	1776	1776	1776	1776	0
180	20241014	175500	59250637	1776	1776	1776	1776	0
181	20241014	175400	59250637	1776	1776	1776	1776	0
182	20241014	175300	59250637	1776	1776	1776	1776	2063
183	20241014	175200	59250637	1776	1776	1776	1776	0
184	20241014	175100	59250637	1776	1776	1776	1776	0
185	20241014	175000	59250637	1776	1776	1776	1776	0
186	20241014	174900	59250637	1776	1776	1776	1776	0
187	20241014	174800	59250637	1776	1776	1776	1776	0
188	20241014	174700	59250637	1776	1776	1776	1776	0
189	20241014	174600	59250637	1776	1776	1776	1776	0
190	20241014	174500	59250637	1776	1776	1776	1776	0
191	20241014	174400	59250637	1776	1776	1776	1776	0
192	20241014	174300	59250637	1776	1776	1776	1776	0
193	20241014	174200	59250637	1776	1776	1776	1776	0
194	20241014	174100	59250637	1776	1776	1776	1776	0
195	20241014	174000	59250637	1776	1776	1776	1776	0
196	20241014	173900	59250637	1776	1776	1776	1776	0
197	20241014	173800	59250637	1776	1776	1776	1776	0
198	20241014	173700	59250637	1776	1776	1776	1776	0
199	20241014	173600	59250637	1776	1776	1776	1776	0
200	20241014	173500	59250637	1776	1776	1776	1776	0
201	20241014	173400	59250637	1776	1776	1776	1776	0
202	20241014	173300	59250637	1776	1776	1776	1776	0
203	20241014	173200	59250637	1776	1776	1776	1776	0
204	20241014	173100	59250637	1776	1776	1776	1776	0
205	20241014	173000	59250637	1776	1776	1776	1776	0
206	20241014	172900	59250637	1776	1776	1776	1776	0
207	20241014	172800	59250637	1776	1776	1776	1776	0
208	20241014	172700	59250637	1776	1776	1776	1776	0
209	20241014	172600	59250637	1776	1776	1776	1776	0
210	20241014	172500	59250637	1776	1776	1776	1776	0
211	20241014	172400	59250637	1776	1776	1776	1776	0
212	20241014	172300	59250637	1776	1776	1776	1776	2063
213	20241014	172200	59250637	1776	1776	1776	1776	0
214	20241014	172100	59250637	1776	1776	1776	1776	0
215	20241014	172000	59250637	1776	1776	1776	1776	0
216	20241014	171900	59250637	1776	1776	1776	1776	0
217	20241014	171800	59250637	1776	1776	1776	1776	0
218	20241014	171700	59250637	1776	1776	1776	1776	0
219	20241014	171600	59250637	1776	1776	1776	1776	0
220	20241014	171500	59250637	1776	1776	1776	1776	0
221	20241014	171400	59250637	1776	1776	1776	1776	0
222	20241014	171300	59250637	1776	1776	1776	1776	0
223	20241014	171200	59250637	1776	1776	1776	1776	0
224	20241014	171100	59250637	1776	1776	1776	1776	0
225	20241014	171000	59250637	1776	1776	1776	1776	0
226	20241014	170900	59250637	1776	1776	1776	1776	0
227	20241014	170800	59250637	1776	1776	1776	1776	0
228	20241014	170700	59250637	1776	1776	1776	1776	0
229	20241014	170600	59250637	1776	1776	1776	1776	0
230	20241014	170500	59250637	1776	1776	1776	1776	0
231	20241014	170400	59250637	1776	1776	1776	1776	0
232	20241014	170300	59250637	1776	1776	1776	1776	0
233	20241014	170200	59250637	1776	1776	1776	1776	0
234	20241014	170100	59250637	1776	1776	1776	1776	0
235	20241014	170000	59250637	1776	1776	1776	1776	0
236	20241014	165900	59250637	1776	1776	1776	1776	0
237	20241014	165800	59250637	1776	1776	1776	1776	0
238	20241014	165700	59250637	1776	1776	1776	1776	0
239	20241014	165600	59250637	1776	1776	1776	1776	0
240	20241014	165500	59250637	1776	1776	1776	1776	0
241	20241014	165400	59250637	1776	1776	1776	1776	0
242	20241014	165300	59250637	1776	1776	1776	1776	2063
243	20241014	165200	59250637	1776	1776	1776	1776	0
244	20241014	165100	59250637	1776	1776	1776	1776	0
245	20241014	165000	59250637	1776	1776	1776	1776	0
246	20241014	164900	59250637	1776	1776	1776	1776	0
247	20241014	164800	59250637	1776	1776	1776	1776	0
248	20241014	164700	59250637	1776	1776	1776	1776	0
249	20241014	164600	59250637	1776	1776	1776	1776	0
250	20241014	164500	59250637	1776	1776	1776	1776	0
251	20241014	164400	59250637	1776	1776	1776	1776	0
252	20241014	164300	59250637	1776	1776	1776	1776	0
253	20241014	164200	59250637	1776	1776	1776	1776	0
254	20241014	164100	59250637	1776	1776	1776	1776	0
255	20241014	164000	59250637	1776	1776	1776	1776	0
256	20241014	163900	59250637	1776	1776	1776	1776	0
257	20241014	163800	59250637	1776	1776	1776	1776	0
258	20241014	163700	59250637	1776	1776	1776	1776	0
259	20241014	163600	59250637	1776	1776	1776	1776	0
260	20241014	163500	59250637	1776	1776	1776	1776	0
261	20241014	163400	59250637	1776	1776	1776	1776	0
262	20241014	163300	59250637	1776	1776	1776	1776	0
263	20241014	163200	59250637	1776	1776	1776	1776	0
264	20241014	163100	59250637	1776	1776	1776	1776	0
265	20241014	163000	59250637	1776	1776	1776	1776	0
266	20241014	162900	59250637	1776	1776	1776	1776	0
267	20241014	162800	59250637	1776	1776	1776	1776	0
268	20241014	162700	59250637	1776	1776	1776	1776	0
269	20241014	162600	59250637	1776	1776	1776	1776	0
270	20241014	162500	59250637	1776	1776	1776	1776	0
271	20241014	162400	59250637	1776	1776	1776	1776	0
272	20241014	162300	59250637	1776	1776	1776	1776	2063
273	20241014	162200	59250637	1776	1776	1776	1776	0
274	20241014	162100	59250637	1776	1776	1776	1776	0
275	20241014	162000	59250637	1776	1776	1776	1776	0
276	20241014	161900	59250637	1776	1776	1776	1776	0
277	20241014	161800	59250637	1776	1776	1776	1776	0
278	20241014	161700	59250637	1776	1776	1776	1776	0
279	20241014	161600	59250637	1776	1776	1776	1776	0
280	20241014	161500	59250637	1776	1776	1776	1776	0
281	20241014	161400	59250637	1776	1776	1776	1776	0
282	20241014	161300	59250637	1776	1776	1776	1776	0
283	20241014	161200	59250637	1776	1776	1776	1776	0
284	20241014	161100	59250637	1776	1776	1776	1776	0
285	20241014	161000	59250637	1776	1776	1776	1776	0
286	20241014	160900	59250637	1776	1776	1776	1776	0
287	20241014	160800	59250637	1776	1776	1776	1776	0
288	20241014	160700	59250637	1776	1776	1776	1776	0
289	20241014	160600	59250637	1776	1776	1776	1776	0
290	20241014	160500	59250637	1776	1776	1776	1776	0
291	20241014	160400	59250637	1776	1776	1776	1776	0
292	20241014	160300	59250637	1776	1776	1776	1776	0
293	20241014	160200	59250637	1776	1776	1776	1776	0
294	20241014	160100	59250637	1776	1776	1776	1776	0
295	20241014	160000	59250637	1776	1776	1776	1776	0
296	20241014	155900	59250637	1776	1776	1776	1776	0
297	20241014	155800	59250637	1776	1776	1776	1776	0
298	20241014	155700	59250637	1776	1776	1776	1776	0
299	20241014	155600	59250637	1776	1776	1776	1776	0
300	20241014	155500	59250637	1776	1776	1776	1776	0
301	20241014	155400	59250637	1776	1776	1776	1776	0
302	20241014	155300	59250637	1776	1776	1776	1776	2063
303	20241014	155200	59250637	1776	1776	1776	1776	0
304	20241014	155100	59250637	1776	1776	1776	1776	0
305	20241014	155000	59250637	1776	1776	1776	1776	0
306	20241014	154900	59250637	1776	1776	1776	1776	0
307	20241014	154800	59250637	1776	1776	1776	1776	0
308	20241014	154700	59250637	1776	1776	1776	1776	0
309	20241014	154600	59250637	1776	1776	1776	1776	0
310	20241014	154500	59250637	1776	1776	1776	1776	0
311	20241014	154400	59250637	1776	1776	1776	1776	0
312	20241014	154300	59250637	1776	1776	1776	1776	0
313	20241014	154200	59250637	1776	1776	1776	1776	0
314	20241014	154100	59250637	1776	1776	1776	1776	0
315	20241014	154000	59250637	1776	1776	1776	1776	0
316	20241014	153900	59250637	1776	1776	1776	1776	0
317	20241014	153800	59250637	1776	1776	1776	1776	0
318	20241014	153700	59250637	1776	1776	1776	1776	0
319	20241014	153600	59250637	1776	1776	1776	1776	0
320	20241014	153500	59250637	1776	1776	1776	1776	0
321	20241014	153400	59250637	1776	1776	1776	1776	0
322	20241014	153300	59250637	1776	1776	1776	1776	0
323	20241014	153200	59250637	1776	1776	1776	1776	0
324	20241014	153100	59250637	1776	1776	1776	1776	0
325	20241014	153000	59250637	1776	1776	1776	1776	2063
326	20241014	152900	55586749	1776	1776	1776	1776	0
327	20241014	152800	55586749	1776	1776	1776	1776	0
328	20241014	152700	55586749	1776	1776	1776	1776	0
329	20241014	152600	55586749	1776	1776	1776	1776	0
330	20241014	152500	55586749	1776	1776	1776	1776	0
331	20241014	152400	55586749	1776	1776	1776	1776	0
332	20241014	152300	55586749	1776	1776	1776	1776	0
333	20241014	152200	55586749	1776	1776	1776	1776	0
334	20241014	152100	55586749	1776	1776	1776	1776	0
335	20241014	152000	55586749	1776	1776	1776	1776	0
336	20241014	151900	55586749	1776	1775	1776	1775	280
337	20241014	151800	55089721	1775	1775	1775	1775	1409
338	20241014	151700	52588746	1768	1768	1768	1768	66
339	20241014	151600	52472058	1768	1769	1769	1768	15800
340	20241014	151500	24532558	1776	1775	1776	1775	171
341	20241014	151400	24229031	1775	1769	1775	1769	301
342	20241014	151300	23696556	1769	1769	1769	1769	0
343	20241014	151200	23696556	1769	1769	1769	1769	0
344	20241014	151100	23696556	1769	1769	1769	1769	100
345	20241014	151000	23519656	1768	1768	1768	1768	0
346	20241014	150900	23519656	1768	1768	1768	1768	0
347	20241014	150800	23519656	1768	1768	1768	1768	0
348	20241014	150700	23519656	1768	1768	1768	1768	0
349	20241014	150600	23519656	1768	1768	1768	1768	0
350	20241014	150500	23519656	1768	1768	1768	1768	0
351	20241014	150400	23519656	1768	1768	1768	1768	0
352	20241014	150300	23519656	1768	1768	1768	1768	0
353	20241014	150200	23519656	1768	1768	1768	1768	0
354	20241014	150100	23519656	1768	1768	1768	1768	0
355	20241014	150000	23519656	1768	1768	1768	1768	10
356	20241014	145900	23501976	1768	1768	1768	1768	500
357	20241014	145800	22617976	1772	1775	1775	1772	2
358	20241014	145700	22614429	1775	1775	1775	1775	0
359	20241014	145600	22614429	1775	1775	1775	1775	0
360	20241014	145500	22614429	1775	1775	1775	1775	0
361	20241014	145400	22614429	1775	1775	1775	1775	0
362	20241014	145300	22614429	1775	1775	1775	1775	0
363	20241014	145200	22614429	1775	1775	1775	1775	0
364	20241014	145100	22614429	1775	1775	1775	1775	0
365	20241014	145000	22614429	1775	1775	1775	1775	0
366	20241014	144900	22614429	1775	1775	1775	1775	0
367	20241014	144800	22614429	1775	1775	1775	1775	0
368	20241014	144700	22614429	1775	1775	1775	1775	0
369	20241014	144600	22614429	1775	1775	1775	1775	0
370	20241014	144500	22614429	1775	1775	1775	1775	0
371	20241014	144400	22614429	1775	1775	1775	1775	0
372	20241014	144300	22614429	1775	1775	1775	1775	1
373	20241014	144200	22612654	1775	1775	1775	1775	0
374	20241014	144100	22612654	1775	1775	1775	1775	0
375	20241014	144000	22612654	1775	1775	1775	1775	1
376	20241014	143900	22610879	1768	1768	1768	1768	0
377	20241014	143800	22610879	1768	1768	1768	1768	0
378	20241014	143700	22610879	1768	1768	1768	1768	0
379	20241014	143600	22610879	1768	1768	1768	1768	0
380	20241014	143500	22610879	1768	1768	1768	1768	258
381	20241014	143400	22154735	1778	1778	1778	1778	3
382	20241014	143300	22149401	1778	1778	1778	1778	0
383	20241014	143200	22149401	1778	1778	1778	1778	0
384	20241014	143100	22149401	1778	1778	1778	1778	0
385	20241014	143000	22149401	1778	1778	1778	1778	0
386	20241014	142900	22149401	1778	1778	1778	1778	0
387	20241014	142800	22149401	1778	1778	1778	1778	0
388	20241014	142700	22149401	1778	1778	1778	1778	0
389	20241014	142600	22149401	1778	1778	1778	1778	0
390	20241014	142500	22149401	1778	1778	1778	1778	1
391	20241014	142400	22147623	1769	1769	1769	1769	0
392	20241014	142300	22147623	1769	1769	1769	1769	0
393	20241014	142200	22147623	1769	1769	1769	1769	0
394	20241014	142100	22147623	1769	1769	1769	1769	0
395	20241014	142000	22147623	1769	1769	1769	1769	0
396	20241014	141900	22147623	1769	1769	1769	1769	0
397	20241014	141800	22147623	1769	1769	1769	1769	6
398	20241014	141700	22137009	1769	1769	1769	1769	24
399	20241014	141600	22094553	1778	1778	1778	1778	0
400	20241014	141500	22094553	1778	1778	1778	1778	0
401	20241014	141400	22094553	1778	1778	1778	1778	0
402	20241014	141300	22094553	1778	1778	1778	1778	1
403	20241014	141200	22092775	1768	1768	1768	1768	0
404	20241014	141100	22092775	1768	1768	1768	1768	0
405	20241014	141000	22092775	1768	1768	1768	1768	0
406	20241014	140900	22092775	1768	1768	1768	1768	25
407	20241014	140800	22048575	1767	1767	1767	1767	0
408	20241014	140700	22048575	1767	1767	1767	1767	0
409	20241014	140600	22048575	1767	1767	1767	1767	0
410	20241014	140500	22048575	1767	1767	1767	1767	0
411	20241014	140400	22048575	1767	1767	1767	1767	0
412	20241014	140300	22048575	1767	1767	1767	1767	0
413	20241014	140200	22048575	1767	1767	1767	1767	77
414	20241014	140100	21912516	1767	1767	1767	1767	0
415	20241014	140000	21912516	1767	1767	1767	1767	0
416	20241014	135900	21912516	1767	1767	1767	1767	0
417	20241014	135800	21912516	1767	1768	1768	1767	227
418	20241014	135700	21511212	1768	1768	1768	1768	0
419	20241014	135600	21511212	1768	1768	1768	1768	0
420	20241014	135500	21511212	1768	1768	1768	1768	0
421	20241014	135400	21511212	1768	1768	1768	1768	0
422	20241014	135300	21511212	1768	1768	1768	1768	0
423	20241014	135200	21511212	1768	1768	1768	1768	0
424	20241014	135100	21511212	1768	1768	1768	1768	0
425	20241014	135000	21511212	1768	1768	1768	1768	0
426	20241014	134900	21511212	1768	1768	1768	1768	0
427	20241014	134800	21511212	1768	1768	1768	1768	6
428	20241014	134700	21500604	1768	1768	1768	1768	0
429	20241014	134600	21500604	1768	1770	1770	1768	400
430	20241014	134500	20792966	1771	1771	1771	1771	0
431	20241014	134400	20792966	1771	1771	1771	1771	0
432	20241014	134300	20792966	1771	1771	1771	1771	0
433	20241014	134200	20792966	1771	1771	1771	1771	0
434	20241014	134100	20792966	1771	1771	1771	1771	0
435	20241014	134000	20792966	1771	1771	1771	1771	1
436	20241014	133900	20791195	1771	1771	1771	1771	0
437	20241014	133800	20791195	1771	1771	1771	1771	2
438	20241014	133700	20787653	1771	1771	1771	1771	1
439	20241014	133600	20785882	1771	1771	1771	1771	0
440	20241014	133500	20785882	1771	1771	1771	1771	0
441	20241014	133400	20785882	1771	1771	1771	1771	0
442	20241014	133300	20785882	1771	1771	1771	1771	1
443	20241014	133200	20784111	1770	1770	1770	1770	0
444	20241014	133100	20784111	1770	1770	1770	1770	0
445	20241014	133000	20784111	1770	1770	1770	1770	0
446	20241014	132900	20784111	1770	1770	1770	1770	42
447	20241014	132800	20709771	1770	1770	1770	1770	28
448	20241014	132700	20660211	1770	1770	1770	1770	0
449	20241014	132600	20660211	1770	1770	1770	1770	100
450	20241014	132500	20483211	1770	1770	1770	1770	0
451	20241014	132400	20483211	1770	1770	1770	1770	0
452	20241014	132300	20483211	1770	1770	1770	1770	0
453	20241014	132200	20483211	1770	1770	1770	1770	0
454	20241014	132100	20483211	1770	1770	1770	1770	1769
455	20241014	132000	17352081	1771	1771	1771	1771	0
456	20241014	131900	17352081	1771	1771	1771	1771	0
457	20241014	131800	17352081	1771	1771	1771	1771	0
458	20241014	131700	17352081	1771	1772	1772	1771	529
459	20241014	131600	16415215	1771	1771	1771	1771	0
460	20241014	131500	16415215	1771	1771	1771	1771	0
461	20241014	131400	16415215	1771	1771	1771	1771	0
462	20241014	131300	16415215	1771	1771	1771	1771	0
463	20241014	131200	16415215	1771	1771	1771	1771	0
464	20241014	131100	16415215	1771	1771	1771	1771	0
465	20241014	131000	16415215	1771	1771	1771	1771	0
466	20241014	130900	16415215	1771	1771	1771	1771	0
467	20241014	130800	16415215	1771	1772	1772	1771	562
468	20241014	130700	15419622	1779	1779	1779	1779	0
469	20241014	130600	15419622	1779	1779	1779	1779	0
470	20241014	130500	15419622	1779	1779	1779	1779	0
471	20241014	130400	15419622	1779	1779	1779	1779	0
472	20241014	130300	15419622	1779	1779	1779	1779	0
473	20241014	130200	15419622	1779	1779	1779	1779	0
474	20241014	130100	15419622	1779	1779	1779	1779	0
475	20241014	130000	15419622	1779	1779	1779	1779	7
476	20241014	125900	15407169	1779	1779	1779	1779	0
477	20241014	125800	15407169	1779	1779	1779	1779	0
478	20241014	125700	15407169	1779	1779	1779	1779	0
479	20241014	125600	15407169	1779	1779	1779	1779	0
480	20241014	125500	15407169	1779	1779	1779	1779	0
481	20241014	125400	15407169	1779	1779	1779	1779	0
482	20241014	125300	15407169	1779	1779	1779	1779	0
483	20241014	125200	15407169	1779	1779	1779	1779	0
484	20241014	125100	15407169	1779	1779	1779	1779	0
485	20241014	125000	15407169	1779	1779	1779	1779	0
486	20241014	124900	15407169	1779	1772	1779	1772	241
487	20241014	124800	14980110	1779	1779	1779	1779	0
488	20241014	124700	14980110	1779	1779	1779	1779	0
489	20241014	124600	14980110	1779	1779	1779	1779	0
490	20241014	124500	14980110	1779	1779	1779	1779	0
491	20241014	124400	14980110	1779	1779	1779	1779	0
492	20241014	124300	14980110	1779	1779	1779	1779	0
493	20241014	124200	14980110	1779	1779	1779	1779	10
494	20241014	124100	14962320	1779	1779	1779	1779	0
495	20241014	124000	14962320	1779	1779	1779	1779	1
496	20241014	123900	14960541	1772	1772	1772	1772	0
497	20241014	123800	14960541	1772	1772	1772	1772	0
498	20241014	123700	14960541	1772	1772	1772	1772	0
499	20241014	123600	14960541	1772	1772	1772	1772	0
500	20241014	123500	14960541	1772	1772	1772	1772	0
501	20241014	123400	14960541	1772	1772	1772	1772	0
502	20241014	123300	14960541	1772	1772	1772	1772	0
503	20241014	123200	14960541	1772	1772	1772	1772	0
504	20241014	123100	14960541	1772	1772	1772	1772	0
505	20241014	123000	14960541	1772	1772	1772	1772	0
506	20241014	122900	14960541	1772	1772	1772	1772	0
507	20241014	122800	14960541	1772	1772	1772	1772	0
508	20241014	122700	14960541	1772	1772	1772	1772	5
509	20241014	122600	14951681	1779	1779	1779	1779	0
510	20241014	122500	14951681	1779	1779	1779	1779	0
511	20241014	122400	14951681	1779	1778	1779	1778	100
512	20241014	122300	14773848	1780	1780	1780	1780	0
513	20241014	122200	14773848	1780	1780	1780	1780	0
514	20241014	122100	14773848	1780	1780	1780	1780	0
515	20241014	122000	14773848	1780	1780	1780	1780	0
516	20241014	121900	14773848	1780	1780	1780	1780	0
517	20241014	121800	14773848	1780	1780	1780	1780	0
518	20241014	121700	14773848	1780	1780	1780	1780	0
519	20241014	121600	14773848	1780	1780	1780	1780	1
520	20241014	121500	14772068	1772	1772	1772	1772	0
521	20241014	121400	14772068	1772	1772	1772	1772	0
522	20241014	121300	14772068	1772	1772	1772	1772	0
523	20241014	121200	14772068	1772	1772	1772	1772	0
524	20241014	121100	14772068	1772	1772	1772	1772	0
525	20241014	121000	14772068	1772	1772	1772	1772	0
526	20241014	120900	14772068	1772	1772	1772	1772	0
527	20241014	120800	14772068	1772	1772	1772	1772	0
528	20241014	120700	14772068	1772	1772	1772	1772	535
529	20241014	120600	13824048	1772	1772	1772	1772	20
530	20241014	120500	13788608	1772	1772	1772	1772	0
531	20241014	120400	13788608	1772	1772	1772	1772	0
532	20241014	120300	13788608	1772	1772	1772	1772	0
533	20241014	120200	13788608	1772	1772	1772	1772	0
534	20241014	120100	13788608	1772	1772	1772	1772	0
535	20241014	120000	13788608	1772	1774	1774	1772	248
536	20241014	115900	13349112	1772	1772	1772	1772	0
537	20241014	115800	13349112	1772	1772	1772	1772	0
538	20241014	115700	13349112	1772	1772	1772	1772	0
539	20241014	115600	13349112	1772	1772	1772	1772	0
540	20241014	115500	13349112	1772	1772	1772	1772	0
541	20241014	115400	13349112	1772	1772	1772	1772	0
542	20241014	115300	13349112	1772	1772	1772	1772	0
543	20241014	115200	13349112	1772	1772	1772	1772	0
544	20241014	115100	13349112	1772	1772	1772	1772	0
545	20241014	115000	13349112	1772	1772	1772	1772	0
546	20241014	114900	13349112	1772	1772	1772	1772	0
547	20241014	114800	13349112	1772	1772	1772	1772	0
548	20241014	114700	13349112	1772	1772	1772	1772	0
549	20241014	114600	13349112	1772	1772	1772	1772	0
550	20241014	114500	13349112	1772	1772	1772	1772	0
551	20241014	114400	13349112	1772	1772	1772	1772	0
552	20241014	114300	13349112	1772	1772	1772	1772	0
553	20241014	114200	13349112	1772	1772	1772	1772	0
554	20241014	114100	13349112	1772	1772	1772	1772	0
555	20241014	114000	13349112	1772	1772	1772	1772	0
556	20241014	113900	13349112	1772	1772	1772	1772	0
557	20241014	113800	13349112	1772	1772	1772	1772	0
558	20241014	113700	13349112	1772	1772	1772	1772	0
559	20241014	113600	13349112	1772	1772	1772	1772	0
560	20241014	113500	13349112	1772	1772	1772	1772	0
561	20241014	113400	13349112	1772	1772	1772	1772	0
562	20241014	113300	13349112	1772	1772	1772	1772	1
563	20241014	113200	13347340	1770	1770	1770	1770	0
564	20241014	113100	13347340	1770	1770	1770	1770	0
565	20241014	113000	13347340	1770	1770	1770	1770	0
566	20241014	112900	13347340	1770	1770	1770	1770	0
567	20241014	112800	13347340	1770	1770	1770	1770	0
568	20241014	112700	13347340	1770	1770	1770	1770	0
569	20241014	112600	13347340	1770	1771	1771	1770	1000
570	20241014	112500	11577220	1771	1771	1771	1771	0
571	20241014	112400	11577220	1771	1773	1773	1771	500
572	20241014	112300	10691402	1773	1773	1773	1773	0
573	20241014	112200	10691402	1773	1773	1773	1773	0
574	20241014	112100	10691402	1773	1773	1773	1773	0
575	20241014	112000	10691402	1773	1773	1773	1773	0
576	20241014	111900	10691402	1773	1773	1773	1773	0
577	20241014	111800	10691402	1773	1773	1773	1773	0
578	20241014	111700	10691402	1773	1774	1774	1773	1460
579	20241014	111600	8102529	1774	1774	1774	1774	0
580	20241014	111500	8102529	1774	1774	1774	1774	0
581	20241014	111400	8102529	1774	1774	1774	1774	0
582	20241014	111300	8102529	1774	1774	1774	1774	0
583	20241014	111200	8102529	1774	1774	1774	1774	0
584	20241014	111100	8102529	1774	1774	1774	1774	50
585	20241014	111000	8013829	1773	1773	1773	1773	0
586	20241014	110900	8013829	1773	1773	1773	1773	0
587	20241014	110800	8013829	1773	1773	1773	1773	0
588	20241014	110700	8013829	1773	1773	1773	1773	0
589	20241014	110600	8013829	1773	1773	1773	1773	0
590	20241014	110500	8013829	1773	1773	1773	1773	0
591	20241014	110400	8013829	1773	1773	1773	1773	0
592	20241014	110300	8013829	1773	1773	1773	1773	0
593	20241014	110200	8013829	1773	1773	1773	1773	0
594	20241014	110100	8013829	1773	1773	1773	1773	0
595	20241014	110000	8013829	1773	1773	1773	1773	0
596	20241014	105900	8013829	1773	1773	1773	1773	0
597	20241014	105800	8013829	1773	1773	1773	1773	0
598	20241014	105700	8013829	1773	1773	1773	1773	0
599	20241014	105600	8013829	1773	1773	1773	1773	0
600	20241014	105500	8013829	1773	1773	1773	1773	0
601	20241014	105400	8013829	1773	1773	1773	1773	0
602	20241014	105300	8013829	1773	1773	1773	1773	0
603	20241014	105200	8013829	1773	1773	1773	1773	0
604	20241014	105100	8013829	1773	1773	1773	1773	0
605	20241014	105000	8013829	1773	1777	1777	1773	147
606	20241014	104900	7752943	1787	1787	1787	1787	0
607	20241014	104800	7752943	1787	1787	1787	1787	0
608	20241014	104700	7752943	1787	1787	1787	1787	0
609	20241014	104600	7752943	1787	1787	1787	1787	0
610	20241014	104500	7752943	1787	1787	1787	1787	0
611	20241014	104400	7752943	1787	1787	1787	1787	0
612	20241014	104300	7752943	1787	1787	1787	1787	1
613	20241014	104200	7751156	1777	1777	1777	1777	0
614	20241014	104100	7751156	1777	1777	1777	1777	0
615	20241014	104000	7751156	1777	1777	1777	1777	0
616	20241014	103900	7751156	1777	1777	1777	1777	0
617	20241014	103800	7751156	1777	1777	1777	1777	0
618	20241014	103700	7751156	1777	1777	1777	1777	0
619	20241014	103600	7751156	1777	1777	1777	1777	0
620	20241014	103500	7751156	1777	1777	1777	1777	232
621	20241014	103400	7338892	1777	1777	1777	1777	0
622	20241014	103300	7338892	1777	1777	1777	1777	0
623	20241014	103200	7338892	1777	1777	1777	1777	0
624	20241014	103100	7338892	1777	1777	1777	1777	0
625	20241014	103000	7338892	1777	1777	1777	1777	44
626	20241014	102900	7260704	1777	1777	1777	1777	107
627	20241014	102800	7070565	1777	1777	1777	1777	0
628	20241014	102700	7070565	1777	1777	1777	1777	0
629	20241014	102600	7070565	1777	1777	1777	1777	0
630	20241014	102500	7070565	1777	1777	1777	1777	0
631	20241014	102400	7070565	1777	1777	1777	1777	0
632	20241014	102300	7070565	1777	1781	1781	1777	506
633	20241014	102200	6171059	1780	1780	1780	1780	0
634	20241014	102100	6171059	1780	1780	1780	1780	0
635	20241014	102000	6171059	1780	1780	1780	1780	0
636	20241014	101900	6171059	1780	1780	1780	1780	45
637	20241014	101800	6090959	1780	1780	1780	1780	0
638	20241014	101700	6090959	1780	1780	1780	1780	0
639	20241014	101600	6090959	1780	1780	1780	1780	0
640	20241014	101500	6090959	1780	1780	1780	1780	0
641	20241014	101400	6090959	1780	1780	1780	1780	0
642	20241014	101300	6090959	1780	1780	1780	1780	0
643	20241014	101200	6090959	1780	1780	1780	1780	0
644	20241014	101100	6090959	1780	1780	1780	1780	0
645	20241014	101000	6090959	1780	1780	1780	1780	0
646	20241014	100900	6090959	1780	1780	1780	1780	0
647	20241014	100800	6090959	1780	1780	1780	1780	0
648	20241014	100700	6090959	1780	1780	1780	1780	0
649	20241014	100600	6090959	1780	1780	1780	1780	0
650	20241014	100500	6090959	1780	1780	1780	1780	0
651	20241014	100400	6090959	1780	1780	1780	1780	0
652	20241014	100300	6090959	1780	1780	1780	1780	0
653	20241014	100200	6090959	1780	1787	1790	1780	940
654	20241014	100100	4411876	1788	1788	1788	1788	0
655	20241014	100000	4411876	1788	1788	1788	1788	0
656	20241014	095900	4411876	1788	1788	1788	1788	0
657	20241014	095800	4411876	1788	1788	1788	1788	0
658	20241014	095700	4411876	1788	1788	1788	1788	0
659	20241014	095600	4411876	1788	1788	1788	1788	0
660	20241014	095500	4411876	1788	1788	1788	1788	0
661	20241014	095400	4411876	1788	1788	1788	1788	0
662	20241014	095300	4411876	1788	1788	1788	1788	1
663	20241014	095200	4410088	1788	1789	1789	1788	34
664	20241014	095100	4349273	1789	1789	1789	1789	0
665	20241014	095000	4349273	1789	1789	1789	1789	1
666	20241014	094900	4347484	1789	1789	1789	1789	0
667	20241014	094800	4347484	1789	1789	1789	1789	0
668	20241014	094700	4347484	1789	1789	1789	1789	0
669	20241014	094600	4347484	1789	1789	1789	1789	4
670	20241014	094500	4340328	1789	1789	1789	1789	0
671	20241014	094400	4340328	1789	1780	1789	1780	3
672	20241014	094300	4334979	1790	1790	1790	1790	0
673	20241014	094200	4334979	1790	1790	1790	1790	0
674	20241014	094100	4334979	1790	1790	1790	1790	6
675	20241014	094000	4324239	1796	1796	1796	1796	0
676	20241014	093900	4324239	1796	1796	1796	1796	0
677	20241014	093800	4324239	1796	1796	1796	1796	0
678	20241014	093700	4324239	1796	1796	1796	1796	0
679	20241014	093600	4324239	1796	1796	1796	1796	1
680	20241014	093500	4322443	1780	1780	1780	1780	193
681	20241014	093400	3978903	1780	1780	1780	1780	0
682	20241014	093300	3978903	1780	1780	1780	1780	0
683	20241014	093200	3978903	1780	1780	1780	1780	0
684	20241014	093100	3978903	1780	1780	1780	1780	0
685	20241014	093000	3978903	1780	1780	1780	1780	0
686	20241014	092900	3978903	1780	1779	1780	1779	822
687	20241014	092800	2515911	1780	1780	1780	1780	0
688	20241014	092700	2515911	1780	1775	1780	1775	40
689	20241014	092600	2444906	1771	1771	1771	1771	0
690	20241014	092500	2444906	1771	1771	1771	1771	1
691	20241014	092400	2443135	1775	1775	1775	1775	0
692	20241014	092300	2443135	1775	1774	1775	1771	92
693	20241014	092200	2280029	1774	1774	1774	1774	10
694	20241014	092100	2262289	1774	1774	1774	1774	10
695	20241014	092000	2244549	1775	1775	1775	1775	0
696	20241014	091900	2244549	1775	1775	1775	1775	0
697	20241014	091800	2244549	1775	1775	1775	1775	0
698	20241014	091700	2244549	1775	1775	1775	1775	0
699	20241014	091600	2244549	1775	1775	1775	1775	1
700	20241014	091500	2242774	1779	1779	1779	1779	30
701	20241014	091400	2189404	1780	1780	1780	1777	693
702	20241014	091300	955880	1781	1781	1781	1781	0
703	20241014	091200	955880	1781	1781	1781	1781	2
704	20241014	091100	952318	1800	1800	1800	1800	1
705	20241014	091000	950518	1783	1783	1783	1783	1
706	20241014	090900	948735	1801	1800	1801	1800	50
707	20241014	090800	858695	1801	1785	1801	1785	444
708	20241014	090700	59197	1787	1787	1787	1787	0
709	20241014	090600	59197	1787	1787	1787	1787	1
710	20241014	090500	57410	1789	1789	1789	1789	0
711	20241014	090400	57410	1789	1789	1789	1789	20
712	20241014	090300	21630	1801	1801	1801	1801	0
713	20241014	090200	21630	1801	1801	1801	1801	3
714	20241014	090100	16227	1803	1803	1803	1803	0
715	20241014	090000	16227	1803	1803	1803	1803	9