KissMeData/214270/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	205800	345566190	1862	1862	1862	1862	1007
3	20241008	205700	345566190	1862	1862	1862	1862	0
4	20241008	205600	345566190	1862	1862	1862	1862	0
5	20241008	205500	345566190	1862	1862	1862	1862	0
6	20241008	205400	345566190	1862	1862	1862	1862	0
7	20241008	205300	345566190	1862	1862	1862	1862	0
8	20241008	205200	345566190	1862	1862	1862	1862	0
9	20241008	205100	345566190	1862	1862	1862	1862	0
10	20241008	205000	345566190	1862	1862	1862	1862	0
11	20241008	204900	345566190	1862	1862	1862	1862	0
12	20241008	204800	345566190	1862	1862	1862	1862	0
13	20241008	204700	345566190	1862	1862	1862	1862	0
14	20241008	204600	345566190	1862	1862	1862	1862	0
15	20241008	204500	345566190	1862	1862	1862	1862	0
16	20241008	204400	345566190	1862	1862	1862	1862	0
17	20241008	204300	345566190	1862	1862	1862	1862	0
18	20241008	204200	345566190	1862	1862	1862	1862	0
19	20241008	204100	345566190	1862	1862	1862	1862	0
20	20241008	204000	345566190	1862	1862	1862	1862	0
21	20241008	203900	345566190	1862	1862	1862	1862	0
22	20241008	203800	345566190	1862	1862	1862	1862	0
23	20241008	203700	345566190	1862	1862	1862	1862	0
24	20241008	203600	345566190	1862	1862	1862	1862	0
25	20241008	203500	345566190	1862	1862	1862	1862	0
26	20241008	203400	345566190	1862	1862	1862	1862	0
27	20241008	203300	345566190	1862	1862	1862	1862	0
28	20241008	203200	345566190	1862	1862	1862	1862	0
29	20241008	203100	345566190	1862	1862	1862	1862	0
30	20241008	203000	345566190	1862	1862	1862	1862	0
31	20241008	202900	345566190	1862	1862	1862	1862	0
32	20241008	202800	345566190	1862	1862	1862	1862	1007
33	20241008	202700	345566190	1862	1862	1862	1862	0
34	20241008	202600	345566190	1862	1862	1862	1862	0
35	20241008	202500	345566190	1862	1862	1862	1862	0
36	20241008	202400	345566190	1862	1862	1862	1862	0
37	20241008	202300	345566190	1862	1862	1862	1862	0
38	20241008	202200	345566190	1862	1862	1862	1862	0
39	20241008	202100	345566190	1862	1862	1862	1862	0
40	20241008	202000	345566190	1862	1862	1862	1862	0
41	20241008	201900	345566190	1862	1862	1862	1862	0
42	20241008	201800	345566190	1862	1862	1862	1862	0
43	20241008	201700	345566190	1862	1862	1862	1862	0
44	20241008	201600	345566190	1862	1862	1862	1862	0
45	20241008	201500	345566190	1862	1862	1862	1862	0
46	20241008	201400	345566190	1862	1862	1862	1862	0
47	20241008	201300	345566190	1862	1862	1862	1862	0
48	20241008	201200	345566190	1862	1862	1862	1862	0
49	20241008	201100	345566190	1862	1862	1862	1862	0
50	20241008	201000	345566190	1862	1862	1862	1862	0
51	20241008	200900	345566190	1862	1862	1862	1862	0
52	20241008	200800	345566190	1862	1862	1862	1862	0
53	20241008	200700	345566190	1862	1862	1862	1862	0
54	20241008	200600	345566190	1862	1862	1862	1862	0
55	20241008	200500	345566190	1862	1862	1862	1862	0
56	20241008	200400	345566190	1862	1862	1862	1862	0
57	20241008	200300	345566190	1862	1862	1862	1862	0
58	20241008	200200	345566190	1862	1862	1862	1862	0
59	20241008	200100	345566190	1862	1862	1862	1862	0
60	20241008	200000	345566190	1862	1862	1862	1862	0
61	20241008	195900	345566190	1862	1862	1862	1862	0
62	20241008	195800	345566190	1862	1862	1862	1862	1007
63	20241008	195700	345566190	1862	1862	1862	1862	0
64	20241008	195600	345566190	1862	1862	1862	1862	0
65	20241008	195500	345566190	1862	1862	1862	1862	0
66	20241008	195400	345566190	1862	1862	1862	1862	0
67	20241008	195300	345566190	1862	1862	1862	1862	0
68	20241008	195200	345566190	1862	1862	1862	1862	0
69	20241008	195100	345566190	1862	1862	1862	1862	0
70	20241008	195000	345566190	1862	1862	1862	1862	0
71	20241008	194900	345566190	1862	1862	1862	1862	0
72	20241008	194800	345566190	1862	1862	1862	1862	0
73	20241008	194700	345566190	1862	1862	1862	1862	0
74	20241008	194600	345566190	1862	1862	1862	1862	0
75	20241008	194500	345566190	1862	1862	1862	1862	0
76	20241008	194400	345566190	1862	1862	1862	1862	0
77	20241008	194300	345566190	1862	1862	1862	1862	0
78	20241008	194200	345566190	1862	1862	1862	1862	0
79	20241008	194100	345566190	1862	1862	1862	1862	0
80	20241008	194000	345566190	1862	1862	1862	1862	0
81	20241008	193900	345566190	1862	1862	1862	1862	0
82	20241008	193800	345566190	1862	1862	1862	1862	0
83	20241008	193700	345566190	1862	1862	1862	1862	0
84	20241008	193600	345566190	1862	1862	1862	1862	0
85	20241008	193500	345566190	1862	1862	1862	1862	0
86	20241008	193400	345566190	1862	1862	1862	1862	0
87	20241008	193300	345566190	1862	1862	1862	1862	0
88	20241008	193200	345566190	1862	1862	1862	1862	0
89	20241008	193100	345566190	1862	1862	1862	1862	0
90	20241008	193000	345566190	1862	1862	1862	1862	0
91	20241008	192900	345566190	1862	1862	1862	1862	0
92	20241008	192800	345566190	1862	1862	1862	1862	1007
93	20241008	192700	345566190	1862	1862	1862	1862	0
94	20241008	192600	345566190	1862	1862	1862	1862	0
95	20241008	192500	345566190	1862	1862	1862	1862	0
96	20241008	192400	345566190	1862	1862	1862	1862	0
97	20241008	192300	345566190	1862	1862	1862	1862	0
98	20241008	192200	345566190	1862	1862	1862	1862	0
99	20241008	192100	345566190	1862	1862	1862	1862	0
100	20241008	192000	345566190	1862	1862	1862	1862	0
101	20241008	191900	345566190	1862	1862	1862	1862	0
102	20241008	191800	345566190	1862	1862	1862	1862	0
103	20241008	191700	345566190	1862	1862	1862	1862	0
104	20241008	191600	345566190	1862	1862	1862	1862	0
105	20241008	191500	345566190	1862	1862	1862	1862	0
106	20241008	191400	345566190	1862	1862	1862	1862	0
107	20241008	191300	345566190	1862	1862	1862	1862	0
108	20241008	191200	345566190	1862	1862	1862	1862	0
109	20241008	191100	345566190	1862	1862	1862	1862	0
110	20241008	191000	345566190	1862	1862	1862	1862	0
111	20241008	190900	345566190	1862	1862	1862	1862	0
112	20241008	190800	345566190	1862	1862	1862	1862	0
113	20241008	190700	345566190	1862	1862	1862	1862	0
114	20241008	190600	345566190	1862	1862	1862	1862	0
115	20241008	190500	345566190	1862	1862	1862	1862	0
116	20241008	190400	345566190	1862	1862	1862	1862	0
117	20241008	190300	345566190	1862	1862	1862	1862	0
118	20241008	190200	345566190	1862	1862	1862	1862	0
119	20241008	190100	345566190	1862	1862	1862	1862	0
120	20241008	190000	345566190	1862	1862	1862	1862	0
121	20241008	185900	345566190	1862	1862	1862	1862	0
122	20241008	185800	345566190	1862	1862	1862	1862	1007
123	20241008	185700	345566190	1862	1862	1862	1862	0
124	20241008	185600	345566190	1862	1862	1862	1862	0
125	20241008	185500	345566190	1862	1862	1862	1862	0
126	20241008	185400	345566190	1862	1862	1862	1862	0
127	20241008	185300	345566190	1862	1862	1862	1862	0
128	20241008	185200	345566190	1862	1862	1862	1862	0
129	20241008	185100	345566190	1862	1862	1862	1862	0
130	20241008	185000	345566190	1862	1862	1862	1862	0
131	20241008	184900	345566190	1862	1862	1862	1862	0
132	20241008	184800	345566190	1862	1862	1862	1862	0
133	20241008	184700	345566190	1862	1862	1862	1862	0
134	20241008	184600	345566190	1862	1862	1862	1862	0
135	20241008	184500	345566190	1862	1862	1862	1862	0
136	20241008	184400	345566190	1862	1862	1862	1862	0
137	20241008	184300	345566190	1862	1862	1862	1862	0
138	20241008	184200	345566190	1862	1862	1862	1862	0
139	20241008	184100	345566190	1862	1862	1862	1862	0
140	20241008	184000	345566190	1862	1862	1862	1862	0
141	20241008	183900	345566190	1862	1862	1862	1862	0
142	20241008	183800	345566190	1862	1862	1862	1862	0
143	20241008	183700	345566190	1862	1862	1862	1862	0
144	20241008	183600	345566190	1862	1862	1862	1862	0
145	20241008	183500	345566190	1862	1862	1862	1862	0
146	20241008	183400	345566190	1862	1862	1862	1862	0
147	20241008	183300	345566190	1862	1862	1862	1862	0
148	20241008	183200	345566190	1862	1862	1862	1862	0
149	20241008	183100	345566190	1862	1862	1862	1862	0
150	20241008	183000	345566190	1862	1862	1862	1862	0
151	20241008	182900	345566190	1862	1862	1862	1862	0
152	20241008	182800	345566190	1862	1862	1862	1862	1007
153	20241008	182700	345566190	1862	1862	1862	1862	0
154	20241008	182600	345566190	1862	1862	1862	1862	0
155	20241008	182500	345566190	1862	1862	1862	1862	0
156	20241008	182400	345566190	1862	1862	1862	1862	0
157	20241008	182300	345566190	1862	1862	1862	1862	0
158	20241008	182200	345566190	1862	1862	1862	1862	0
159	20241008	182100	345566190	1862	1862	1862	1862	0
160	20241008	182000	345566190	1862	1862	1862	1862	0
161	20241008	181900	345566190	1862	1862	1862	1862	0
162	20241008	181800	345566190	1862	1862	1862	1862	0
163	20241008	181700	345566190	1862	1862	1862	1862	0
164	20241008	181600	345566190	1862	1862	1862	1862	0
165	20241008	181500	345566190	1862	1862	1862	1862	0
166	20241008	181400	345566190	1862	1862	1862	1862	0
167	20241008	181300	345566190	1862	1862	1862	1862	0
168	20241008	181200	345566190	1862	1862	1862	1862	0
169	20241008	181100	345566190	1862	1862	1862	1862	0
170	20241008	181000	345566190	1862	1862	1862	1862	0
171	20241008	180900	345566190	1862	1862	1862	1862	0
172	20241008	180800	345566190	1862	1862	1862	1862	0
173	20241008	180700	345566190	1862	1862	1862	1862	0
174	20241008	180600	345566190	1862	1862	1862	1862	0
175	20241008	180500	345566190	1862	1862	1862	1862	0
176	20241008	180400	345566190	1862	1862	1862	1862	0
177	20241008	180300	345566190	1862	1862	1862	1862	0
178	20241008	180200	345566190	1862	1862	1862	1862	0
179	20241008	180100	345566190	1862	1862	1862	1862	0
180	20241008	180000	345566190	1862	1862	1862	1862	0
181	20241008	175900	345566190	1862	1862	1862	1862	0
182	20241008	175800	345566190	1862	1862	1862	1862	1007
183	20241008	175700	345566190	1862	1862	1862	1862	0
184	20241008	175600	345566190	1862	1862	1862	1862	0
185	20241008	175500	345566190	1862	1862	1862	1862	0
186	20241008	175400	345566190	1862	1862	1862	1862	0
187	20241008	175300	345566190	1862	1862	1862	1862	0
188	20241008	175200	345566190	1862	1862	1862	1862	0
189	20241008	175100	345566190	1862	1862	1862	1862	0
190	20241008	175000	345566190	1862	1862	1862	1862	0
191	20241008	174900	345566190	1862	1862	1862	1862	0
192	20241008	174800	345566190	1862	1862	1862	1862	0
193	20241008	174700	345566190	1862	1862	1862	1862	0
194	20241008	174600	345566190	1862	1862	1862	1862	0
195	20241008	174500	345566190	1862	1862	1862	1862	0
196	20241008	174400	345566190	1862	1862	1862	1862	0
197	20241008	174300	345566190	1862	1862	1862	1862	0
198	20241008	174200	345566190	1862	1862	1862	1862	0
199	20241008	174100	345566190	1862	1862	1862	1862	0
200	20241008	174000	345566190	1862	1862	1862	1862	0
201	20241008	173900	345566190	1862	1862	1862	1862	0
202	20241008	173800	345566190	1862	1862	1862	1862	0
203	20241008	173700	345566190	1862	1862	1862	1862	0
204	20241008	173600	345566190	1862	1862	1862	1862	0
205	20241008	173500	345566190	1862	1862	1862	1862	0
206	20241008	173400	345566190	1862	1862	1862	1862	0
207	20241008	173300	345566190	1862	1862	1862	1862	0
208	20241008	173200	345566190	1862	1862	1862	1862	0
209	20241008	173100	345566190	1862	1862	1862	1862	0
210	20241008	173000	345566190	1862	1862	1862	1862	0
211	20241008	172900	345566190	1862	1862	1862	1862	0
212	20241008	172800	345566190	1862	1862	1862	1862	1007
213	20241008	172700	345566190	1862	1862	1862	1862	0
214	20241008	172600	345566190	1862	1862	1862	1862	0
215	20241008	172500	345566190	1862	1862	1862	1862	0
216	20241008	172400	345566190	1862	1862	1862	1862	0
217	20241008	172300	345566190	1862	1862	1862	1862	0
218	20241008	172200	345566190	1862	1862	1862	1862	0
219	20241008	172100	345566190	1862	1862	1862	1862	0
220	20241008	172000	345566190	1862	1862	1862	1862	0
221	20241008	171900	345566190	1862	1862	1862	1862	0
222	20241008	171800	345566190	1862	1862	1862	1862	0
223	20241008	171700	345566190	1862	1862	1862	1862	0
224	20241008	171600	345566190	1862	1862	1862	1862	0
225	20241008	171500	345566190	1862	1862	1862	1862	0
226	20241008	171400	345566190	1862	1862	1862	1862	0
227	20241008	171300	345566190	1862	1862	1862	1862	0
228	20241008	171200	345566190	1862	1862	1862	1862	0
229	20241008	171100	345566190	1862	1862	1862	1862	0
230	20241008	171000	345566190	1862	1862	1862	1862	0
231	20241008	170900	345566190	1862	1862	1862	1862	0
232	20241008	170800	345566190	1862	1862	1862	1862	0
233	20241008	170700	345566190	1862	1862	1862	1862	0
234	20241008	170600	345566190	1862	1862	1862	1862	0
235	20241008	170500	345566190	1862	1862	1862	1862	0
236	20241008	170400	345566190	1862	1862	1862	1862	0
237	20241008	170300	345566190	1862	1862	1862	1862	0
238	20241008	170200	345566190	1862	1862	1862	1862	0
239	20241008	170100	345566190	1862	1862	1862	1862	0
240	20241008	170000	345566190	1862	1862	1862	1862	0
241	20241008	165900	345566190	1862	1862	1862	1862	0
242	20241008	165800	345566190	1862	1862	1862	1862	1007
243	20241008	165700	345566190	1862	1862	1862	1862	0
244	20241008	165600	345566190	1862	1862	1862	1862	0
245	20241008	165500	345566190	1862	1862	1862	1862	0
246	20241008	165400	345566190	1862	1862	1862	1862	0
247	20241008	165300	345566190	1862	1862	1862	1862	0
248	20241008	165200	345566190	1862	1862	1862	1862	0
249	20241008	165100	345566190	1862	1862	1862	1862	0
250	20241008	165000	345566190	1862	1862	1862	1862	0
251	20241008	164900	345566190	1862	1862	1862	1862	0
252	20241008	164800	345566190	1862	1862	1862	1862	0
253	20241008	164700	345566190	1862	1862	1862	1862	0
254	20241008	164600	345566190	1862	1862	1862	1862	0
255	20241008	164500	345566190	1862	1862	1862	1862	0
256	20241008	164400	345566190	1862	1862	1862	1862	0
257	20241008	164300	345566190	1862	1862	1862	1862	0
258	20241008	164200	345566190	1862	1862	1862	1862	0
259	20241008	164100	345566190	1862	1862	1862	1862	0
260	20241008	164000	345566190	1862	1862	1862	1862	0
261	20241008	163900	345566190	1862	1862	1862	1862	0
262	20241008	163800	345566190	1862	1862	1862	1862	0
263	20241008	163700	345566190	1862	1862	1862	1862	0
264	20241008	163600	345566190	1862	1862	1862	1862	0
265	20241008	163500	345566190	1862	1862	1862	1862	0
266	20241008	163400	345566190	1862	1862	1862	1862	0
267	20241008	163300	345566190	1862	1862	1862	1862	0
268	20241008	163200	345566190	1862	1862	1862	1862	0
269	20241008	163100	345566190	1862	1862	1862	1862	0
270	20241008	163000	345566190	1862	1862	1862	1862	0
271	20241008	162900	345566190	1862	1862	1862	1862	0
272	20241008	162800	345566190	1862	1862	1862	1862	1007
273	20241008	162700	345566190	1862	1862	1862	1862	0
274	20241008	162600	345566190	1862	1862	1862	1862	0
275	20241008	162500	345566190	1862	1862	1862	1862	0
276	20241008	162400	345566190	1862	1862	1862	1862	0
277	20241008	162300	345566190	1862	1862	1862	1862	0
278	20241008	162200	345566190	1862	1862	1862	1862	0
279	20241008	162100	345566190	1862	1862	1862	1862	0
280	20241008	162000	345566190	1862	1862	1862	1862	0
281	20241008	161900	345566190	1862	1862	1862	1862	0
282	20241008	161800	345566190	1862	1862	1862	1862	0
283	20241008	161700	345566190	1862	1862	1862	1862	0
284	20241008	161600	345566190	1862	1862	1862	1862	0
285	20241008	161500	345566190	1862	1862	1862	1862	0
286	20241008	161400	345566190	1862	1862	1862	1862	0
287	20241008	161300	345566190	1862	1862	1862	1862	0
288	20241008	161200	345566190	1862	1862	1862	1862	0
289	20241008	161100	345566190	1862	1862	1862	1862	0
290	20241008	161000	345566190	1862	1862	1862	1862	0
291	20241008	160900	345566190	1862	1862	1862	1862	0
292	20241008	160800	345566190	1862	1862	1862	1862	0
293	20241008	160700	345566190	1862	1862	1862	1862	0
294	20241008	160600	345566190	1862	1862	1862	1862	0
295	20241008	160500	345566190	1862	1862	1862	1862	0
296	20241008	160400	345566190	1862	1862	1862	1862	0
297	20241008	160300	345566190	1862	1862	1862	1862	0
298	20241008	160200	345566190	1862	1862	1862	1862	0
299	20241008	160100	345566190	1862	1862	1862	1862	0
300	20241008	160000	345566190	1862	1862	1862	1862	0
301	20241008	155900	345566190	1862	1862	1862	1862	0
302	20241008	155800	345566190	1862	1862	1862	1862	1007
303	20241008	155700	345566190	1862	1862	1862	1862	0
304	20241008	155600	345566190	1862	1862	1862	1862	0
305	20241008	155500	345566190	1862	1862	1862	1862	0
306	20241008	155400	345566190	1862	1862	1862	1862	0
307	20241008	155300	345566190	1862	1862	1862	1862	0
308	20241008	155200	345566190	1862	1862	1862	1862	0
309	20241008	155100	345566190	1862	1862	1862	1862	0
310	20241008	155000	345566190	1862	1862	1862	1862	0
311	20241008	154900	345566190	1862	1862	1862	1862	0
312	20241008	154800	345566190	1862	1862	1862	1862	0
313	20241008	154700	345566190	1862	1862	1862	1862	0
314	20241008	154600	345566190	1862	1862	1862	1862	0
315	20241008	154500	345566190	1862	1862	1862	1862	0
316	20241008	154400	345566190	1862	1862	1862	1862	0
317	20241008	154300	345566190	1862	1862	1862	1862	0
318	20241008	154200	345566190	1862	1862	1862	1862	0
319	20241008	154100	345566190	1862	1862	1862	1862	0
320	20241008	154000	345566190	1862	1862	1862	1862	0
321	20241008	153900	345566190	1862	1862	1862	1862	0
322	20241008	153800	345566190	1862	1862	1862	1862	0
323	20241008	153700	345566190	1862	1862	1862	1862	0
324	20241008	153600	345566190	1862	1862	1862	1862	0
325	20241008	153500	345566190	1862	1862	1862	1862	0
326	20241008	153400	345566190	1862	1862	1862	1862	0
327	20241008	153300	345566190	1862	1862	1862	1862	0
328	20241008	153200	345566190	1862	1862	1862	1862	0
329	20241008	153100	345566190	1862	1862	1862	1862	0
330	20241008	153000	345566190	1862	1862	1862	1862	1007
331	20241008	152900	343691156	1864	1864	1864	1864	0
332	20241008	152800	343691156	1864	1864	1864	1864	0
333	20241008	152700	343691156	1864	1864	1864	1864	0
334	20241008	152600	343691156	1864	1864	1864	1864	0
335	20241008	152500	343691156	1864	1864	1864	1864	0
336	20241008	152400	343691156	1864	1864	1864	1864	0
337	20241008	152300	343691156	1864	1864	1864	1864	0
338	20241008	152200	343691156	1864	1864	1864	1864	0
339	20241008	152100	343691156	1864	1864	1864	1864	0
340	20241008	152000	343691156	1864	1864	1864	1864	0
341	20241008	151900	343691156	1864	1854	1864	1854	4932
342	20241008	151800	334522841	1854	1849	1855	1849	87
343	20241008	151700	334361955	1855	1856	1856	1855	4
344	20241008	151600	334354534	1848	1854	1854	1848	101
345	20241008	151500	334167286	1854	1854	1854	1854	1
346	20241008	151400	334165432	1852	1852	1852	1852	1
347	20241008	151300	334163580	1845	1845	1845	1845	2005
348	20241008	151200	330464355	1846	1846	1846	1846	506
349	20241008	151100	329530279	1841	1846	1846	1841	644
350	20241008	151000	328344049	1846	1847	1847	1846	74
351	20241008	150900	328207372	1859	1859	1859	1859	0
352	20241008	150800	328207372	1859	1859	1859	1859	0
353	20241008	150700	328207372	1859	1859	1859	1859	0
354	20241008	150600	328207372	1859	1859	1859	1859	1
355	20241008	150500	328205513	1847	1847	1847	1847	7
356	20241008	150400	328192584	1858	1858	1858	1858	0
357	20241008	150300	328192584	1858	1858	1858	1858	2984
358	20241008	150200	322648312	1858	1858	1858	1858	29
359	20241008	150100	322594430	1858	1858	1858	1853	8
360	20241008	150000	322579586	1853	1853	1853	1853	13
361	20241008	145900	322555497	1853	1853	1853	1853	0
362	20241008	145800	322555497	1853	1847	1853	1842	557
363	20241008	145700	321529423	1842	1842	1842	1842	0
364	20241008	145600	321529423	1842	1842	1842	1842	0
365	20241008	145500	321529423	1842	1842	1842	1842	0
366	20241008	145400	321529423	1842	1842	1842	1842	20
367	20241008	145300	321492583	1856	1842	1856	1842	271
368	20241008	145200	320993373	1843	1848	1848	1843	2705
369	20241008	145100	316004842	1861	1861	1861	1861	0
370	20241008	145000	316004842	1861	1848	1861	1848	2
371	20241008	144900	316001133	1848	1848	1848	1848	0
372	20241008	144800	316001133	1848	1848	1848	1848	2
373	20241008	144700	315997437	1848	1851	1851	1848	884
374	20241008	144600	314363644	1861	1861	1861	1861	0
375	20241008	144500	314363644	1861	1861	1861	1861	0
376	20241008	144400	314363644	1861	1861	1861	1861	0
377	20241008	144300	314363644	1861	1861	1861	1861	1
378	20241008	144200	314361783	1847	1847	1847	1847	0
379	20241008	144100	314361783	1847	1847	1847	1847	0
380	20241008	144000	314361783	1847	1847	1847	1847	1
381	20241008	143900	314359936	1861	1861	1861	1861	0
382	20241008	143800	314359936	1861	1861	1861	1861	1
383	20241008	143700	314358075	1862	1862	1862	1862	0
384	20241008	143600	314358075	1862	1862	1862	1862	30
385	20241008	143500	314302215	1862	1862	1862	1862	0
386	20241008	143400	314302215	1862	1862	1862	1862	5
387	20241008	143300	314292905	1862	1862	1862	1862	0
388	20241008	143200	314292905	1862	1862	1862	1862	1
389	20241008	143100	314291043	1862	1852	1862	1845	2902
390	20241008	143000	308930379	1864	1864	1864	1864	107
391	20241008	142900	308730931	1864	1864	1864	1864	0
392	20241008	142800	308730931	1864	1864	1864	1864	10
393	20241008	142700	308712291	1864	1864	1864	1864	0
394	20241008	142600	308712291	1864	1864	1864	1864	0
395	20241008	142500	308712291	1864	1864	1864	1864	0
396	20241008	142400	308712291	1864	1864	1864	1864	1
397	20241008	142300	308710427	1863	1863	1863	1863	0
398	20241008	142200	308710427	1863	1863	1863	1863	1
399	20241008	142100	308708564	1862	1862	1862	1862	0
400	20241008	142000	308708564	1862	1862	1862	1862	10
401	20241008	141900	308689944	1862	1862	1862	1862	2
402	20241008	141800	308686220	1862	1862	1862	1862	0
403	20241008	141700	308686220	1862	1862	1862	1862	0
404	20241008	141600	308686220	1862	1862	1862	1862	0
405	20241008	141500	308686220	1862	1862	1862	1862	2
406	20241008	141400	308682496	1865	1865	1865	1865	0
407	20241008	141300	308682496	1865	1865	1865	1865	0
408	20241008	141200	308682496	1865	1865	1865	1865	0
409	20241008	141100	308682496	1865	1865	1865	1865	0
410	20241008	141000	308682496	1865	1865	1865	1865	0
411	20241008	140900	308682496	1865	1865	1865	1865	0
412	20241008	140800	308682496	1865	1864	1865	1864	5
413	20241008	140700	308673173	1864	1864	1864	1863	5
414	20241008	140600	308663854	1851	1854	1854	1851	795
415	20241008	140500	307191635	1865	1855	1865	1853	705
416	20241008	140400	305884552	1856	1857	1857	1856	507
417	20241008	140300	304943556	1858	1859	1859	1858	19
418	20241008	140200	304908244	1866	1866	1866	1866	0
419	20241008	140100	304908244	1866	1866	1866	1866	0
420	20241008	140000	304908244	1866	1866	1866	1866	0
421	20241008	135900	304908244	1866	1865	1866	1865	2
422	20241008	135800	304904513	1857	1857	1857	1857	0
423	20241008	135700	304904513	1857	1857	1857	1857	2
424	20241008	135600	304900799	1866	1866	1866	1866	0
425	20241008	135500	304900799	1866	1866	1866	1866	0
426	20241008	135400	304900799	1866	1866	1866	1866	2
427	20241008	135300	304897067	1861	1861	1861	1861	0
428	20241008	135200	304897067	1861	1858	1861	1858	166
429	20241008	135100	304588636	1862	1862	1862	1862	0
430	20241008	135000	304588636	1862	1862	1862	1862	0
431	20241008	134900	304588636	1862	1858	1862	1858	3
432	20241008	134800	304583054	1862	1863	1866	1860	661
433	20241008	134700	303352827	1866	1866	1866	1866	2
434	20241008	134600	303349095	1866	1866	1866	1866	1
435	20241008	134500	303347229	1864	1864	1864	1864	101
436	20241008	134400	303158965	1867	1866	1867	1866	2
437	20241008	134300	303155232	1867	1865	1867	1865	766
438	20241008	134200	301726356	1865	1862	1865	1862	266
439	20241008	134100	301230747	1862	1861	1862	1861	2
440	20241008	134000	301227024	1862	1860	1862	1858	1118
441	20241008	133900	299147847	1860	1859	1860	1859	1157
442	20241008	133800	296995939	1860	1860	1860	1860	0
443	20241008	133700	296995939	1860	1860	1860	1860	0
444	20241008	133600	296995939	1860	1858	1860	1858	1002
445	20241008	133500	295134220	1860	1860	1860	1860	12
446	20241008	133400	295111900	1861	1860	1862	1860	372
447	20241008	133300	294419583	1854	1859	1861	1851	518
448	20241008	133200	293456206	1858	1850	1858	1850	899
449	20241008	133100	291788009	1841	1841	1841	1841	12
450	20241008	133000	291765917	1851	1850	1851	1850	3
451	20241008	132900	291760366	1839	1839	1851	1839	20
452	20241008	132800	291723435	1839	1839	1851	1836	343
453	20241008	132700	291092701	1841	1850	1854	1834	9437
454	20241008	132600	273717746	1850	1852	1852	1850	326
455	20241008	132500	273114413	1852	1855	1855	1852	20
456	20241008	132400	273077370	1858	1851	1858	1851	180
457	20241008	132300	272744183	1852	1854	1855	1852	2988
458	20241008	132200	267206638	1855	1865	1868	1855	6328
459	20241008	132100	255418963	1865	1876	1883	1865	4749
460	20241008	132000	246556248	1867	1870	1883	1867	3956
461	20241008	131900	239160471	1868	1893	1893	1868	5106
462	20241008	131800	229562143	1877	1886	1904	1876	4882
463	20241008	131700	220366088	1876	1879	1928	1862	48700
464	20241008	131600	128000973	1879	1878	1879	1878	3222
465	20241008	131500	121947835	1879	1879	1879	1879	26
466	20241008	131400	121898981	1878	1856	1878	1856	14376
467	20241008	131300	94966097	1856	1856	1856	1856	0
468	20241008	131200	94966097	1856	1856	1856	1856	0
469	20241008	131100	94966097	1856	1856	1856	1856	0
470	20241008	131000	94966097	1856	1856	1856	1856	0
471	20241008	130900	94966097	1856	1856	1856	1856	1
472	20241008	130800	94964241	1856	1850	1856	1850	500
473	20241008	130700	94039061	1847	1847	1847	1847	601
474	20241008	130600	92929014	1856	1856	1856	1856	1
475	20241008	130500	92927158	1856	1856	1856	1856	0
476	20241008	130400	92927158	1856	1856	1856	1856	0
477	20241008	130300	92927158	1856	1856	1856	1856	1
478	20241008	130200	92925302	1847	1855	1855	1847	2202
479	20241008	130100	88855739	1855	1855	1855	1855	1
480	20241008	130000	88853884	1856	1856	1856	1856	0
481	20241008	125900	88853884	1856	1856	1856	1856	1
482	20241008	125800	88852028	1855	1855	1855	1855	0
483	20241008	125700	88852028	1855	1855	1855	1855	0
484	20241008	125600	88852028	1855	1855	1855	1855	0
485	20241008	125500	88852028	1855	1855	1855	1855	0
486	20241008	125400	88852028	1855	1855	1855	1855	60
487	20241008	125300	88740728	1855	1849	1855	1849	375
488	20241008	125200	88047131	1857	1857	1857	1857	0
489	20241008	125100	88047131	1857	1857	1857	1857	0
490	20241008	125000	88047131	1857	1857	1857	1857	0
491	20241008	124900	88047131	1857	1857	1857	1857	0
492	20241008	124800	88047131	1857	1857	1857	1857	1
493	20241008	124700	88045274	1856	1856	1856	1856	0
494	20241008	124600	88045274	1856	1856	1856	1856	0
495	20241008	124500	88045274	1856	1856	1856	1856	1
496	20241008	124400	88043418	1856	1856	1856	1856	0
497	20241008	124300	88043418	1856	1856	1856	1856	0
498	20241008	124200	88043418	1856	1856	1856	1856	0
499	20241008	124100	88043418	1856	1856	1856	1856	1
500	20241008	124000	88041562	1857	1857	1857	1857	0
501	20241008	123900	88041562	1857	1857	1857	1857	0
502	20241008	123800	88041562	1857	1857	1857	1857	0
503	20241008	123700	88041562	1857	1857	1857	1857	0
504	20241008	123600	88041562	1857	1857	1857	1857	0
505	20241008	123500	88041562	1857	1849	1857	1848	2012
506	20241008	123400	84323373	1850	1854	1854	1850	7058
507	20241008	123300	71255919	1854	1854	1854	1854	0
508	20241008	123200	71255919	1854	1854	1854	1854	400
509	20241008	123100	70514319	1855	1856	1856	1855	2723
510	20241008	123000	65461958	1857	1857	1857	1857	0
511	20241008	122900	65461958	1857	1857	1857	1857	0
512	20241008	122800	65461958	1857	1857	1857	1857	0
513	20241008	122700	65461958	1857	1857	1857	1857	0
514	20241008	122600	65461958	1857	1857	1859	1857	1635
515	20241008	122500	62425761	1857	1859	1859	1857	3352
516	20241008	122400	56197250	1860	1860	1860	1860	0
517	20241008	122300	56197250	1860	1860	1860	1860	0
518	20241008	122200	56197250	1860	1860	1860	1860	0
519	20241008	122100	56197250	1860	1860	1860	1860	0
520	20241008	122000	56197250	1860	1860	1860	1860	0
521	20241008	121900	56197250	1860	1860	1860	1860	0
522	20241008	121800	56197250	1860	1860	1860	1860	0
523	20241008	121700	56197250	1860	1860	1860	1860	1
524	20241008	121600	56195390	1860	1860	1860	1860	0
525	20241008	121500	56195390	1860	1860	1860	1860	0
526	20241008	121400	56195390	1860	1860	1860	1860	0
527	20241008	121300	56195390	1860	1860	1860	1860	168
528	20241008	121200	55882910	1860	1860	1860	1860	132
529	20241008	121100	55637390	1859	1859	1859	1859	1000
530	20241008	121000	53778390	1860	1862	1862	1860	6
531	20241008	120900	53767226	1860	1860	1860	1860	0
532	20241008	120800	53767226	1860	1860	1860	1860	1
533	20241008	120700	53765366	1864	1864	1864	1864	0
534	20241008	120600	53765366	1864	1864	1864	1864	0
535	20241008	120500	53765366	1864	1864	1864	1864	0
536	20241008	120400	53765366	1864	1864	1864	1864	0
537	20241008	120300	53765366	1864	1864	1864	1864	0
538	20241008	120200	53765366	1864	1864	1864	1864	1
539	20241008	120100	53763502	1864	1864	1864	1864	2
540	20241008	120000	53759774	1864	1864	1864	1864	0
541	20241008	115900	53759774	1864	1864	1864	1864	0
542	20241008	115800	53759774	1864	1864	1864	1864	0
543	20241008	115700	53759774	1864	1864	1864	1864	10
544	20241008	115600	53741134	1864	1864	1864	1864	1
545	20241008	115500	53739270	1864	1864	1864	1864	28
546	20241008	115400	53687078	1864	1864	1864	1864	0
547	20241008	115300	53687078	1864	1864	1864	1864	1
548	20241008	115200	53685214	1860	1860	1860	1860	0
549	20241008	115100	53685214	1860	1860	1860	1860	0
550	20241008	115000	53685214	1860	1860	1860	1860	1
551	20241008	114900	53683354	1864	1864	1864	1864	0
552	20241008	114800	53683354	1864	1864	1864	1864	1
553	20241008	114700	53681490	1859	1859	1859	1859	0
554	20241008	114600	53681490	1859	1859	1859	1859	0
555	20241008	114500	53681490	1859	1859	1859	1859	39
556	20241008	114400	53608989	1859	1859	1859	1859	0
557	20241008	114300	53608989	1859	1859	1859	1859	0
558	20241008	114200	53608989	1859	1859	1859	1859	0
559	20241008	114100	53608989	1859	1859	1859	1859	1555
560	20241008	114000	50718244	1859	1859	1859	1859	0
561	20241008	113900	50718244	1859	1859	1859	1859	0
562	20241008	113800	50718244	1859	1859	1859	1859	0
563	20241008	113700	50718244	1859	1859	1859	1859	0
564	20241008	113600	50718244	1859	1859	1859	1859	0
565	20241008	113500	50718244	1859	1859	1859	1859	0
566	20241008	113400	50718244	1859	1859	1859	1859	0
567	20241008	113300	50718244	1859	1859	1859	1859	0
568	20241008	113200	50718244	1859	1859	1859	1859	0
569	20241008	113100	50718244	1859	1859	1859	1859	0
570	20241008	113000	50718244	1859	1859	1859	1859	0
571	20241008	112900	50718244	1859	1859	1859	1859	0
572	20241008	112800	50718244	1859	1859	1859	1859	0
573	20241008	112700	50718244	1859	1859	1859	1859	0
574	20241008	112600	50718244	1859	1859	1859	1859	0
575	20241008	112500	50718244	1859	1859	1859	1859	0
576	20241008	112400	50718244	1859	1859	1859	1859	0
577	20241008	112300	50718244	1859	1859	1859	1859	0
578	20241008	112200	50718244	1859	1859	1859	1859	0
579	20241008	112100	50718244	1859	1859	1859	1859	0
580	20241008	112000	50718244	1859	1859	1859	1859	0
581	20241008	111900	50718244	1859	1859	1859	1859	0
582	20241008	111800	50718244	1859	1864	1864	1859	15
583	20241008	111700	50690294	1864	1864	1864	1864	0
584	20241008	111600	50690294	1864	1864	1864	1864	0
585	20241008	111500	50690294	1864	1864	1864	1864	74
586	20241008	111400	50552358	1864	1864	1864	1864	13
587	20241008	111300	50528126	1864	1864	1864	1864	50
588	20241008	111200	50434926	1864	1864	1864	1864	0
589	20241008	111100	50434926	1864	1864	1864	1864	100
590	20241008	111000	50248526	1864	1864	1864	1864	0
591	20241008	110900	50248526	1864	1864	1864	1864	0
592	20241008	110800	50248526	1864	1864	1864	1864	1
593	20241008	110700	50246662	1860	1860	1860	1860	500
594	20241008	110600	49316662	1864	1864	1864	1864	0
595	20241008	110500	49316662	1864	1864	1864	1864	0
596	20241008	110400	49316662	1864	1864	1864	1864	0
597	20241008	110300	49316662	1864	1864	1864	1864	0
598	20241008	110200	49316662	1864	1864	1864	1864	0
599	20241008	110100	49316662	1864	1864	1864	1864	0
600	20241008	110000	49316662	1864	1859	1864	1859	537
601	20241008	105900	48318369	1864	1864	1864	1864	0
602	20241008	105800	48318369	1864	1864	1864	1864	1
603	20241008	105700	48316505	1859	1859	1859	1859	0
604	20241008	105600	48316505	1859	1859	1859	1859	0
605	20241008	105500	48316505	1859	1859	1859	1859	0
606	20241008	105400	48316505	1859	1859	1859	1859	0
607	20241008	105300	48316505	1859	1859	1859	1859	0
608	20241008	105200	48316505	1859	1859	1859	1859	25
609	20241008	105100	48270030	1864	1864	1864	1864	71
610	20241008	105000	48137686	1858	1858	1858	1858	0
611	20241008	104900	48137686	1858	1858	1858	1858	0
612	20241008	104800	48137686	1858	1858	1858	1858	0
613	20241008	104700	48137686	1858	1858	1858	1858	0
614	20241008	104600	48137686	1858	1858	1858	1858	0
615	20241008	104500	48137686	1858	1858	1858	1858	0
616	20241008	104400	48137686	1858	1860	1860	1858	1278
617	20241008	104300	45762511	1864	1864	1864	1864	82
618	20241008	104200	45609663	1864	1864	1864	1864	0
619	20241008	104100	45609663	1864	1864	1864	1864	0
620	20241008	104000	45609663	1864	1864	1864	1864	0
621	20241008	103900	45609663	1864	1864	1864	1864	0
622	20241008	103800	45609663	1864	1864	1864	1864	0
623	20241008	103700	45609663	1864	1864	1864	1864	0
624	20241008	103600	45609663	1864	1864	1864	1864	0
625	20241008	103500	45609663	1864	1864	1864	1864	1
626	20241008	103400	45607799	1859	1859	1859	1859	0
627	20241008	103300	45607799	1859	1859	1859	1859	0
628	20241008	103200	45607799	1859	1859	1859	1859	0
629	20241008	103100	45607799	1859	1859	1859	1859	0
630	20241008	103000	45607799	1859	1859	1859	1859	0
631	20241008	102900	45607799	1859	1859	1859	1859	0
632	20241008	102800	45607799	1859	1859	1859	1859	0
633	20241008	102700	45607799	1859	1859	1859	1859	1
634	20241008	102600	45605940	1859	1859	1859	1859	4
635	20241008	102500	45598504	1859	1862	1862	1859	516
636	20241008	102400	44638842	1863	1863	1863	1863	0
637	20241008	102300	44638842	1863	1862	1863	1860	1378
638	20241008	102200	42074240	1863	1863	1863	1863	0
639	20241008	102100	42074240	1863	1864	1864	1863	2132
640	20241008	102000	38101192	1867	1867	1867	1867	0
641	20241008	101900	38101192	1867	1866	1867	1866	62
642	20241008	101800	37985499	1867	1867	1867	1867	0
643	20241008	101700	37985499	1867	1867	1867	1867	0
644	20241008	101600	37985499	1867	1867	1867	1867	0
645	20241008	101500	37985499	1867	1867	1867	1867	0
646	20241008	101400	37985499	1867	1867	1867	1867	0
647	20241008	101300	37985499	1867	1867	1867	1867	0
648	20241008	101200	37985499	1867	1867	1867	1867	600
649	20241008	101100	36865299	1867	1867	1867	1867	856
650	20241008	101000	35267147	1869	1870	1870	1869	1871
651	20241008	100900	31769514	1872	1872	1872	1872	0
652	20241008	100800	31769514	1872	1872	1872	1872	1
653	20241008	100700	31767642	1871	1872	1872	1871	552
654	20241008	100600	30734683	1880	1880	1880	1880	0
655	20241008	100500	30734683	1880	1880	1880	1880	3
656	20241008	100400	30729043	1880	1880	1880	1880	1
657	20241008	100300	30727163	1872	1872	1872	1872	0
658	20241008	100200	30727163	1872	1872	1872	1872	0
659	20241008	100100	30727163	1872	1872	1872	1872	0
660	20241008	100000	30727163	1872	1872	1872	1872	0
661	20241008	095900	30727163	1872	1873	1873	1872	366
662	20241008	095800	30041691	1873	1873	1873	1873	0
663	20241008	095700	30041691	1873	1873	1873	1873	0
664	20241008	095600	30041691	1873	1873	1873	1873	0
665	20241008	095500	30041691	1873	1873	1873	1873	0
666	20241008	095400	30041691	1873	1873	1873	1873	0
667	20241008	095300	30041691	1873	1876	1876	1873	2265
668	20241008	095200	25794846	1886	1886	1886	1886	0
669	20241008	095100	25794846	1886	1886	1886	1886	0
670	20241008	095000	25794846	1886	1886	1886	1886	0
671	20241008	094900	25794846	1886	1886	1886	1886	0
672	20241008	094800	25794846	1886	1885	1886	1885	3934
673	20241008	094700	18378356	1885	1885	1885	1885	0
674	20241008	094600	18378356	1885	1885	1885	1885	0
675	20241008	094500	18378356	1885	1885	1885	1885	0
676	20241008	094400	18378356	1885	1885	1885	1885	0
677	20241008	094300	18378356	1885	1880	1885	1880	1048
678	20241008	094200	16403116	1880	1880	1880	1880	700
679	20241008	094100	15087116	1885	1885	1885	1885	2
680	20241008	094000	15083346	1885	1885	1885	1885	1
681	20241008	093900	15081461	1885	1885	1885	1885	0
682	20241008	093800	15081461	1885	1885	1885	1885	0
683	20241008	093700	15081461	1885	1885	1885	1885	0
684	20241008	093600	15081461	1885	1885	1885	1885	0
685	20241008	093500	15081461	1885	1885	1885	1885	1
686	20241008	093400	15079576	1874	1874	1874	1874	0
687	20241008	093300	15079576	1874	1874	1874	1874	50
688	20241008	093200	14985876	1886	1886	1886	1886	0
689	20241008	093100	14985876	1886	1886	1886	1886	0
690	20241008	093000	14985876	1886	1886	1886	1886	0
691	20241008	092900	14985876	1886	1886	1886	1886	0
692	20241008	092800	14985876	1886	1886	1886	1886	0
693	20241008	092700	14985876	1886	1886	1886	1886	0
694	20241008	092600	14985876	1886	1886	1886	1886	0
695	20241008	092500	14985876	1886	1886	1886	1886	0
696	20241008	092400	14985876	1886	1886	1886	1886	0
697	20241008	092300	14985876	1886	1874	1886	1874	645
698	20241008	092200	13777134	1885	1885	1885	1885	53
699	20241008	092100	13677229	1885	1885	1885	1885	2
700	20241008	092000	13673459	1880	1880	1880	1880	0
701	20241008	091900	13673459	1880	1880	1880	1880	0
702	20241008	091800	13673459	1880	1880	1880	1880	0
703	20241008	091700	13673459	1880	1880	1880	1880	0
704	20241008	091600	13673459	1880	1880	1880	1880	500
705	20241008	091500	12733459	1886	1886	1886	1886	0
706	20241008	091400	12733459	1886	1886	1886	1886	1
707	20241008	091300	12731573	1886	1886	1886	1886	33
708	20241008	091200	12669335	1887	1887	1887	1887	31
709	20241008	091100	12610838	1875	1875	1875	1875	179
710	20241008	091000	12275213	1875	1875	1875	1875	30
711	20241008	090900	12218963	1875	1874	1875	1874	3097
712	20241008	090800	6414185	1861	1861	1861	1861	1107
713	20241008	090700	4354058	1875	1875	1875	1875	0
714	20241008	090600	4354058	1875	1875	1875	1875	1
715	20241008	090500	4352183	1861	1861	1861	1861	400
716	20241008	090400	3607783	1861	1860	1861	1860	108
717	20241008	090300	3406796	1875	1875	1875	1875	0
718	20241008	090200	3406796	1875	1875	1875	1875	90
719	20241008	090100	3238046	1887	1887	1887	1887	6
720	20241008	090000	3226724	1870	1870	1870	1862	1426