KissMeData/242040/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211100	126305849	1555	1555	1555	1555	1894
3	20241008	211000	126305849	1555	1555	1555	1555	0
4	20241008	210900	126305849	1555	1555	1555	1555	0
5	20241008	210800	126305849	1555	1555	1555	1555	0
6	20241008	210700	126305849	1555	1555	1555	1555	0
7	20241008	210600	126305849	1555	1555	1555	1555	0
8	20241008	210500	126305849	1555	1555	1555	1555	0
9	20241008	210400	126305849	1555	1555	1555	1555	0
10	20241008	210300	126305849	1555	1555	1555	1555	0
11	20241008	210200	126305849	1555	1555	1555	1555	0
12	20241008	210100	126305849	1555	1555	1555	1555	0
13	20241008	210000	126305849	1555	1555	1555	1555	0
14	20241008	205900	126305849	1555	1555	1555	1555	0
15	20241008	205800	126305849	1555	1555	1555	1555	0
16	20241008	205700	126305849	1555	1555	1555	1555	0
17	20241008	205600	126305849	1555	1555	1555	1555	0
18	20241008	205500	126305849	1555	1555	1555	1555	0
19	20241008	205400	126305849	1555	1555	1555	1555	0
20	20241008	205300	126305849	1555	1555	1555	1555	0
21	20241008	205200	126305849	1555	1555	1555	1555	0
22	20241008	205100	126305849	1555	1555	1555	1555	0
23	20241008	205000	126305849	1555	1555	1555	1555	0
24	20241008	204900	126305849	1555	1555	1555	1555	0
25	20241008	204800	126305849	1555	1555	1555	1555	0
26	20241008	204700	126305849	1555	1555	1555	1555	0
27	20241008	204600	126305849	1555	1555	1555	1555	0
28	20241008	204500	126305849	1555	1555	1555	1555	0
29	20241008	204400	126305849	1555	1555	1555	1555	0
30	20241008	204300	126305849	1555	1555	1555	1555	0
31	20241008	204200	126305849	1555	1555	1555	1555	0
32	20241008	204100	126305849	1555	1555	1555	1555	1894
33	20241008	204000	126305849	1555	1555	1555	1555	0
34	20241008	203900	126305849	1555	1555	1555	1555	0
35	20241008	203800	126305849	1555	1555	1555	1555	0
36	20241008	203700	126305849	1555	1555	1555	1555	0
37	20241008	203600	126305849	1555	1555	1555	1555	0
38	20241008	203500	126305849	1555	1555	1555	1555	0
39	20241008	203400	126305849	1555	1555	1555	1555	0
40	20241008	203300	126305849	1555	1555	1555	1555	0
41	20241008	203200	126305849	1555	1555	1555	1555	0
42	20241008	203100	126305849	1555	1555	1555	1555	0
43	20241008	203000	126305849	1555	1555	1555	1555	0
44	20241008	202900	126305849	1555	1555	1555	1555	0
45	20241008	202800	126305849	1555	1555	1555	1555	0
46	20241008	202700	126305849	1555	1555	1555	1555	0
47	20241008	202600	126305849	1555	1555	1555	1555	0
48	20241008	202500	126305849	1555	1555	1555	1555	0
49	20241008	202400	126305849	1555	1555	1555	1555	0
50	20241008	202300	126305849	1555	1555	1555	1555	0
51	20241008	202200	126305849	1555	1555	1555	1555	0
52	20241008	202100	126305849	1555	1555	1555	1555	0
53	20241008	202000	126305849	1555	1555	1555	1555	0
54	20241008	201900	126305849	1555	1555	1555	1555	0
55	20241008	201800	126305849	1555	1555	1555	1555	0
56	20241008	201700	126305849	1555	1555	1555	1555	0
57	20241008	201600	126305849	1555	1555	1555	1555	0
58	20241008	201500	126305849	1555	1555	1555	1555	0
59	20241008	201400	126305849	1555	1555	1555	1555	0
60	20241008	201300	126305849	1555	1555	1555	1555	0
61	20241008	201200	126305849	1555	1555	1555	1555	0
62	20241008	201100	126305849	1555	1555	1555	1555	1894
63	20241008	201000	126305849	1555	1555	1555	1555	0
64	20241008	200900	126305849	1555	1555	1555	1555	0
65	20241008	200800	126305849	1555	1555	1555	1555	0
66	20241008	200700	126305849	1555	1555	1555	1555	0
67	20241008	200600	126305849	1555	1555	1555	1555	0
68	20241008	200500	126305849	1555	1555	1555	1555	0
69	20241008	200400	126305849	1555	1555	1555	1555	0
70	20241008	200300	126305849	1555	1555	1555	1555	0
71	20241008	200200	126305849	1555	1555	1555	1555	0
72	20241008	200100	126305849	1555	1555	1555	1555	0
73	20241008	200000	126305849	1555	1555	1555	1555	0
74	20241008	195900	126305849	1555	1555	1555	1555	0
75	20241008	195800	126305849	1555	1555	1555	1555	0
76	20241008	195700	126305849	1555	1555	1555	1555	0
77	20241008	195600	126305849	1555	1555	1555	1555	0
78	20241008	195500	126305849	1555	1555	1555	1555	0
79	20241008	195400	126305849	1555	1555	1555	1555	0
80	20241008	195300	126305849	1555	1555	1555	1555	0
81	20241008	195200	126305849	1555	1555	1555	1555	0
82	20241008	195100	126305849	1555	1555	1555	1555	0
83	20241008	195000	126305849	1555	1555	1555	1555	0
84	20241008	194900	126305849	1555	1555	1555	1555	0
85	20241008	194800	126305849	1555	1555	1555	1555	0
86	20241008	194700	126305849	1555	1555	1555	1555	0
87	20241008	194600	126305849	1555	1555	1555	1555	0
88	20241008	194500	126305849	1555	1555	1555	1555	0
89	20241008	194400	126305849	1555	1555	1555	1555	0
90	20241008	194300	126305849	1555	1555	1555	1555	0
91	20241008	194200	126305849	1555	1555	1555	1555	0
92	20241008	194100	126305849	1555	1555	1555	1555	1894
93	20241008	194000	126305849	1555	1555	1555	1555	0
94	20241008	193900	126305849	1555	1555	1555	1555	0
95	20241008	193800	126305849	1555	1555	1555	1555	0
96	20241008	193700	126305849	1555	1555	1555	1555	0
97	20241008	193600	126305849	1555	1555	1555	1555	0
98	20241008	193500	126305849	1555	1555	1555	1555	0
99	20241008	193400	126305849	1555	1555	1555	1555	0
100	20241008	193300	126305849	1555	1555	1555	1555	0
101	20241008	193200	126305849	1555	1555	1555	1555	0
102	20241008	193100	126305849	1555	1555	1555	1555	0
103	20241008	193000	126305849	1555	1555	1555	1555	0
104	20241008	192900	126305849	1555	1555	1555	1555	0
105	20241008	192800	126305849	1555	1555	1555	1555	0
106	20241008	192700	126305849	1555	1555	1555	1555	0
107	20241008	192600	126305849	1555	1555	1555	1555	0
108	20241008	192500	126305849	1555	1555	1555	1555	0
109	20241008	192400	126305849	1555	1555	1555	1555	0
110	20241008	192300	126305849	1555	1555	1555	1555	0
111	20241008	192200	126305849	1555	1555	1555	1555	0
112	20241008	192100	126305849	1555	1555	1555	1555	0
113	20241008	192000	126305849	1555	1555	1555	1555	0
114	20241008	191900	126305849	1555	1555	1555	1555	0
115	20241008	191800	126305849	1555	1555	1555	1555	0
116	20241008	191700	126305849	1555	1555	1555	1555	0
117	20241008	191600	126305849	1555	1555	1555	1555	0
118	20241008	191500	126305849	1555	1555	1555	1555	0
119	20241008	191400	126305849	1555	1555	1555	1555	0
120	20241008	191300	126305849	1555	1555	1555	1555	0
121	20241008	191200	126305849	1555	1555	1555	1555	0
122	20241008	191100	126305849	1555	1555	1555	1555	1894
123	20241008	191000	126305849	1555	1555	1555	1555	0
124	20241008	190900	126305849	1555	1555	1555	1555	0
125	20241008	190800	126305849	1555	1555	1555	1555	0
126	20241008	190700	126305849	1555	1555	1555	1555	0
127	20241008	190600	126305849	1555	1555	1555	1555	0
128	20241008	190500	126305849	1555	1555	1555	1555	0
129	20241008	190400	126305849	1555	1555	1555	1555	0
130	20241008	190300	126305849	1555	1555	1555	1555	0
131	20241008	190200	126305849	1555	1555	1555	1555	0
132	20241008	190100	126305849	1555	1555	1555	1555	0
133	20241008	190000	126305849	1555	1555	1555	1555	0
134	20241008	185900	126305849	1555	1555	1555	1555	0
135	20241008	185800	126305849	1555	1555	1555	1555	0
136	20241008	185700	126305849	1555	1555	1555	1555	0
137	20241008	185600	126305849	1555	1555	1555	1555	0
138	20241008	185500	126305849	1555	1555	1555	1555	0
139	20241008	185400	126305849	1555	1555	1555	1555	0
140	20241008	185300	126305849	1555	1555	1555	1555	0
141	20241008	185200	126305849	1555	1555	1555	1555	0
142	20241008	185100	126305849	1555	1555	1555	1555	0
143	20241008	185000	126305849	1555	1555	1555	1555	0
144	20241008	184900	126305849	1555	1555	1555	1555	0
145	20241008	184800	126305849	1555	1555	1555	1555	0
146	20241008	184700	126305849	1555	1555	1555	1555	0
147	20241008	184600	126305849	1555	1555	1555	1555	0
148	20241008	184500	126305849	1555	1555	1555	1555	0
149	20241008	184400	126305849	1555	1555	1555	1555	0
150	20241008	184300	126305849	1555	1555	1555	1555	0
151	20241008	184200	126305849	1555	1555	1555	1555	0
152	20241008	184100	126305849	1555	1555	1555	1555	1894
153	20241008	184000	126305849	1555	1555	1555	1555	0
154	20241008	183900	126305849	1555	1555	1555	1555	0
155	20241008	183800	126305849	1555	1555	1555	1555	0
156	20241008	183700	126305849	1555	1555	1555	1555	0
157	20241008	183600	126305849	1555	1555	1555	1555	0
158	20241008	183500	126305849	1555	1555	1555	1555	0
159	20241008	183400	126305849	1555	1555	1555	1555	0
160	20241008	183300	126305849	1555	1555	1555	1555	0
161	20241008	183200	126305849	1555	1555	1555	1555	0
162	20241008	183100	126305849	1555	1555	1555	1555	0
163	20241008	183000	126305849	1555	1555	1555	1555	0
164	20241008	182900	126305849	1555	1555	1555	1555	0
165	20241008	182800	126305849	1555	1555	1555	1555	0
166	20241008	182700	126305849	1555	1555	1555	1555	0
167	20241008	182600	126305849	1555	1555	1555	1555	0
168	20241008	182500	126305849	1555	1555	1555	1555	0
169	20241008	182400	126305849	1555	1555	1555	1555	0
170	20241008	182300	126305849	1555	1555	1555	1555	0
171	20241008	182200	126305849	1555	1555	1555	1555	0
172	20241008	182100	126305849	1555	1555	1555	1555	0
173	20241008	182000	126305849	1555	1555	1555	1555	0
174	20241008	181900	126305849	1555	1555	1555	1555	0
175	20241008	181800	126305849	1555	1555	1555	1555	0
176	20241008	181700	126305849	1555	1555	1555	1555	0
177	20241008	181600	126305849	1555	1555	1555	1555	0
178	20241008	181500	126305849	1555	1555	1555	1555	0
179	20241008	181400	126305849	1555	1555	1555	1555	0
180	20241008	181300	126305849	1555	1555	1555	1555	0
181	20241008	181200	126305849	1555	1555	1555	1555	0
182	20241008	181100	126305849	1555	1555	1555	1555	1894
183	20241008	181000	126305849	1555	1555	1555	1555	0
184	20241008	180900	126305849	1555	1555	1555	1555	0
185	20241008	180800	126305849	1555	1555	1555	1555	0
186	20241008	180700	126305849	1555	1555	1555	1555	0
187	20241008	180600	126305849	1555	1555	1555	1555	0
188	20241008	180500	126305849	1555	1555	1555	1555	0
189	20241008	180400	126305849	1555	1555	1555	1555	0
190	20241008	180300	126305849	1555	1555	1555	1555	0
191	20241008	180200	126305849	1555	1555	1555	1555	0
192	20241008	180100	126305849	1555	1555	1555	1555	0
193	20241008	180000	126305849	1555	1555	1555	1555	0
194	20241008	175900	126305849	1555	1555	1555	1555	0
195	20241008	175800	126305849	1555	1555	1555	1555	0
196	20241008	175700	126305849	1555	1555	1555	1555	0
197	20241008	175600	126305849	1555	1555	1555	1555	0
198	20241008	175500	126305849	1555	1555	1555	1555	0
199	20241008	175400	126305849	1555	1555	1555	1555	0
200	20241008	175300	126305849	1555	1555	1555	1555	0
201	20241008	175200	126305849	1555	1555	1555	1555	0
202	20241008	175100	126305849	1555	1555	1555	1555	0
203	20241008	175000	126305849	1555	1555	1555	1555	0
204	20241008	174900	126305849	1555	1555	1555	1555	0
205	20241008	174800	126305849	1555	1555	1555	1555	0
206	20241008	174700	126305849	1555	1555	1555	1555	0
207	20241008	174600	126305849	1555	1555	1555	1555	0
208	20241008	174500	126305849	1555	1555	1555	1555	0
209	20241008	174400	126305849	1555	1555	1555	1555	0
210	20241008	174300	126305849	1555	1555	1555	1555	0
211	20241008	174200	126305849	1555	1555	1555	1555	0
212	20241008	174100	126305849	1555	1555	1555	1555	1894
213	20241008	174000	126305849	1555	1555	1555	1555	0
214	20241008	173900	126305849	1555	1555	1555	1555	0
215	20241008	173800	126305849	1555	1555	1555	1555	0
216	20241008	173700	126305849	1555	1555	1555	1555	0
217	20241008	173600	126305849	1555	1555	1555	1555	0
218	20241008	173500	126305849	1555	1555	1555	1555	0
219	20241008	173400	126305849	1555	1555	1555	1555	0
220	20241008	173300	126305849	1555	1555	1555	1555	0
221	20241008	173200	126305849	1555	1555	1555	1555	0
222	20241008	173100	126305849	1555	1555	1555	1555	0
223	20241008	173000	126305849	1555	1555	1555	1555	0
224	20241008	172900	126305849	1555	1555	1555	1555	0
225	20241008	172800	126305849	1555	1555	1555	1555	0
226	20241008	172700	126305849	1555	1555	1555	1555	0
227	20241008	172600	126305849	1555	1555	1555	1555	0
228	20241008	172500	126305849	1555	1555	1555	1555	0
229	20241008	172400	126305849	1555	1555	1555	1555	0
230	20241008	172300	126305849	1555	1555	1555	1555	0
231	20241008	172200	126305849	1555	1555	1555	1555	0
232	20241008	172100	126305849	1555	1555	1555	1555	0
233	20241008	172000	126305849	1555	1555	1555	1555	0
234	20241008	171900	126305849	1555	1555	1555	1555	0
235	20241008	171800	126305849	1555	1555	1555	1555	0
236	20241008	171700	126305849	1555	1555	1555	1555	0
237	20241008	171600	126305849	1555	1555	1555	1555	0
238	20241008	171500	126305849	1555	1555	1555	1555	0
239	20241008	171400	126305849	1555	1555	1555	1555	0
240	20241008	171300	126305849	1555	1555	1555	1555	0
241	20241008	171200	126305849	1555	1555	1555	1555	0
242	20241008	171100	126305849	1555	1555	1555	1555	1894
243	20241008	171000	126305849	1555	1555	1555	1555	0
244	20241008	170900	126305849	1555	1555	1555	1555	0
245	20241008	170800	126305849	1555	1555	1555	1555	0
246	20241008	170700	126305849	1555	1555	1555	1555	0
247	20241008	170600	126305849	1555	1555	1555	1555	0
248	20241008	170500	126305849	1555	1555	1555	1555	0
249	20241008	170400	126305849	1555	1555	1555	1555	0
250	20241008	170300	126305849	1555	1555	1555	1555	0
251	20241008	170200	126305849	1555	1555	1555	1555	0
252	20241008	170100	126305849	1555	1555	1555	1555	0
253	20241008	170000	126305849	1555	1555	1555	1555	0
254	20241008	165900	126305849	1555	1555	1555	1555	0
255	20241008	165800	126305849	1555	1555	1555	1555	0
256	20241008	165700	126305849	1555	1555	1555	1555	0
257	20241008	165600	126305849	1555	1555	1555	1555	0
258	20241008	165500	126305849	1555	1555	1555	1555	0
259	20241008	165400	126305849	1555	1555	1555	1555	0
260	20241008	165300	126305849	1555	1555	1555	1555	0
261	20241008	165200	126305849	1555	1555	1555	1555	0
262	20241008	165100	126305849	1555	1555	1555	1555	0
263	20241008	165000	126305849	1555	1555	1555	1555	0
264	20241008	164900	126305849	1555	1555	1555	1555	0
265	20241008	164800	126305849	1555	1555	1555	1555	0
266	20241008	164700	126305849	1555	1555	1555	1555	0
267	20241008	164600	126305849	1555	1555	1555	1555	0
268	20241008	164500	126305849	1555	1555	1555	1555	0
269	20241008	164400	126305849	1555	1555	1555	1555	0
270	20241008	164300	126305849	1555	1555	1555	1555	0
271	20241008	164200	126305849	1555	1555	1555	1555	0
272	20241008	164100	126305849	1555	1555	1555	1555	1894
273	20241008	164000	126305849	1555	1555	1555	1555	0
274	20241008	163900	126305849	1555	1555	1555	1555	0
275	20241008	163800	126305849	1555	1555	1555	1555	0
276	20241008	163700	126305849	1555	1555	1555	1555	0
277	20241008	163600	126305849	1555	1555	1555	1555	0
278	20241008	163500	126305849	1555	1555	1555	1555	0
279	20241008	163400	126305849	1555	1555	1555	1555	0
280	20241008	163300	126305849	1555	1555	1555	1555	0
281	20241008	163200	126305849	1555	1555	1555	1555	0
282	20241008	163100	126305849	1555	1555	1555	1555	0
283	20241008	163000	126305849	1555	1555	1555	1555	0
284	20241008	162900	126305849	1555	1555	1555	1555	0
285	20241008	162800	126305849	1555	1555	1555	1555	0
286	20241008	162700	126305849	1555	1555	1555	1555	0
287	20241008	162600	126305849	1555	1555	1555	1555	0
288	20241008	162500	126305849	1555	1555	1555	1555	0
289	20241008	162400	126305849	1555	1555	1555	1555	0
290	20241008	162300	126305849	1555	1555	1555	1555	0
291	20241008	162200	126305849	1555	1555	1555	1555	0
292	20241008	162100	126305849	1555	1555	1555	1555	0
293	20241008	162000	126305849	1555	1555	1555	1555	0
294	20241008	161900	126305849	1555	1555	1555	1555	0
295	20241008	161800	126305849	1555	1555	1555	1555	0
296	20241008	161700	126305849	1555	1555	1555	1555	0
297	20241008	161600	126305849	1555	1555	1555	1555	0
298	20241008	161500	126305849	1555	1555	1555	1555	0
299	20241008	161400	126305849	1555	1555	1555	1555	0
300	20241008	161300	126305849	1555	1555	1555	1555	0
301	20241008	161200	126305849	1555	1555	1555	1555	0
302	20241008	161100	126305849	1555	1555	1555	1555	1894
303	20241008	161000	126305849	1555	1555	1555	1555	0
304	20241008	160900	126305849	1555	1555	1555	1555	0
305	20241008	160800	126305849	1555	1555	1555	1555	0
306	20241008	160700	126305849	1555	1555	1555	1555	0
307	20241008	160600	126305849	1555	1555	1555	1555	0
308	20241008	160500	126305849	1555	1555	1555	1555	0
309	20241008	160400	126305849	1555	1555	1555	1555	0
310	20241008	160300	126305849	1555	1555	1555	1555	0
311	20241008	160200	126305849	1555	1555	1555	1555	0
312	20241008	160100	126305849	1555	1555	1555	1555	0
313	20241008	160000	126305849	1555	1555	1555	1555	0
314	20241008	155900	126305849	1555	1555	1555	1555	0
315	20241008	155800	126305849	1555	1555	1555	1555	0
316	20241008	155700	126305849	1555	1555	1555	1555	0
317	20241008	155600	126305849	1555	1555	1555	1555	0
318	20241008	155500	126305849	1555	1555	1555	1555	0
319	20241008	155400	126305849	1555	1555	1555	1555	0
320	20241008	155300	126305849	1555	1555	1555	1555	0
321	20241008	155200	126305849	1555	1555	1555	1555	0
322	20241008	155100	126305849	1555	1555	1555	1555	0
323	20241008	155000	126305849	1555	1555	1555	1555	0
324	20241008	154900	126305849	1555	1555	1555	1555	0
325	20241008	154800	126305849	1555	1555	1555	1555	0
326	20241008	154700	126305849	1555	1555	1555	1555	0
327	20241008	154600	126305849	1555	1555	1555	1555	0
328	20241008	154500	126305849	1555	1555	1555	1555	0
329	20241008	154400	126305849	1555	1555	1555	1555	0
330	20241008	154300	126305849	1555	1555	1555	1555	0
331	20241008	154200	126305849	1555	1555	1555	1555	0
332	20241008	154100	126305849	1555	1555	1555	1555	1894
333	20241008	154000	126305849	1555	1555	1555	1555	0
334	20241008	153900	126305849	1555	1555	1555	1555	0
335	20241008	153800	126305849	1555	1555	1555	1555	0
336	20241008	153700	126305849	1555	1555	1555	1555	0
337	20241008	153600	126305849	1555	1555	1555	1555	0
338	20241008	153500	126305849	1555	1555	1555	1555	0
339	20241008	153400	126305849	1555	1555	1555	1555	0
340	20241008	153300	126305849	1555	1555	1555	1555	0
341	20241008	153200	126305849	1555	1555	1555	1555	0
342	20241008	153100	126305849	1555	1555	1555	1555	0
343	20241008	153000	126305849	1555	1555	1555	1555	1894
344	20241008	152900	123360679	1553	1553	1553	1553	0
345	20241008	152800	123360679	1553	1553	1553	1553	0
346	20241008	152700	123360679	1553	1553	1553	1553	0
347	20241008	152600	123360679	1553	1553	1553	1553	0
348	20241008	152500	123360679	1553	1553	1553	1553	0
349	20241008	152400	123360679	1553	1553	1553	1553	0
350	20241008	152300	123360679	1553	1553	1553	1553	0
351	20241008	152200	123360679	1553	1553	1553	1553	0
352	20241008	152100	123360679	1553	1553	1553	1553	0
353	20241008	152000	123360679	1553	1553	1553	1553	0
354	20241008	151900	123360679	1553	1553	1553	1553	4
355	20241008	151800	123354467	1553	1550	1553	1550	3
356	20241008	151700	123349811	1550	1550	1550	1550	0
357	20241008	151600	123349811	1550	1550	1550	1550	0
358	20241008	151500	123349811	1550	1550	1550	1550	0
359	20241008	151400	123349811	1550	1550	1550	1550	0
360	20241008	151300	123349811	1550	1550	1550	1550	1
361	20241008	151200	123348261	1553	1553	1553	1553	5
362	20241008	151100	123340496	1553	1553	1553	1553	0
363	20241008	151000	123340496	1553	1553	1553	1553	223
364	20241008	150900	122994177	1549	1549	1549	1549	0
365	20241008	150800	122994177	1549	1549	1549	1549	0
366	20241008	150700	122994177	1549	1553	1553	1549	3000
367	20241008	150600	118346399	1553	1553	1553	1553	0
368	20241008	150500	118346399	1553	1553	1553	1553	25
369	20241008	150400	118307574	1554	1554	1554	1554	0
370	20241008	150300	118307574	1554	1554	1554	1554	1
371	20241008	150200	118306020	1554	1554	1554	1554	0
372	20241008	150100	118306020	1554	1552	1554	1549	3591
373	20241008	150000	112739889	1552	1552	1552	1552	0
374	20241008	145900	112739889	1552	1552	1552	1552	94
375	20241008	145800	112594001	1552	1554	1554	1552	1005
376	20241008	145700	111032241	1554	1554	1554	1554	0
377	20241008	145600	111032241	1554	1554	1554	1554	0
378	20241008	145500	111032241	1554	1554	1554	1554	0
379	20241008	145400	111032241	1554	1554	1554	1554	0
380	20241008	145300	111032241	1554	1554	1554	1554	0
381	20241008	145200	111032241	1554	1554	1554	1554	2
382	20241008	145100	111029133	1552	1552	1552	1552	0
383	20241008	145000	111029133	1552	1552	1552	1552	0
384	20241008	144900	111029133	1552	1552	1552	1552	20
385	20241008	144800	110998093	1554	1552	1554	1552	2
386	20241008	144700	110994987	1549	1550	1550	1549	3490
387	20241008	144600	105588477	1552	1552	1552	1552	1
388	20241008	144500	105586925	1549	1549	1549	1549	2207
389	20241008	144400	102168282	1550	1552	1552	1550	2551
390	20241008	144300	98214230	1552	1552	1552	1552	100
391	20241008	144200	98059030	1552	1552	1552	1552	46
392	20241008	144100	97987638	1552	1552	1552	1552	194
393	20241008	144000	97686550	1554	1554	1554	1554	2
394	20241008	143900	97683442	1553	1553	1553	1553	0
395	20241008	143800	97683442	1553	1553	1553	1553	0
396	20241008	143700	97683442	1553	1553	1553	1553	300
397	20241008	143600	97217542	1554	1554	1554	1554	0
398	20241008	143500	97217542	1554	1554	1554	1554	0
399	20241008	143400	97217542	1554	1554	1554	1554	0
400	20241008	143300	97217542	1554	1554	1554	1554	0
401	20241008	143200	97217542	1554	1554	1554	1554	45
402	20241008	143100	97147612	1554	1554	1554	1554	0
403	20241008	143000	97147612	1554	1554	1554	1554	0
404	20241008	142900	97147612	1554	1554	1554	1554	0
405	20241008	142800	97147612	1554	1554	1554	1554	0
406	20241008	142700	97147612	1554	1554	1554	1554	6
407	20241008	142600	97138288	1554	1554	1554	1554	1076
408	20241008	142500	95466184	1554	1554	1554	1554	0
409	20241008	142400	95466184	1554	1554	1554	1554	0
410	20241008	142300	95466184	1554	1554	1554	1554	0
411	20241008	142200	95466184	1554	1554	1554	1554	1000
412	20241008	142100	93912184	1554	1554	1554	1554	1000
413	20241008	142000	92358184	1554	1554	1554	1554	0
414	20241008	141900	92358184	1554	1554	1554	1554	0
415	20241008	141800	92358184	1554	1554	1554	1554	100
416	20241008	141700	92202784	1555	1555	1555	1555	0
417	20241008	141600	92202784	1555	1555	1555	1555	5
418	20241008	141500	92195009	1555	1555	1555	1555	55
419	20241008	141400	92109484	1555	1555	1555	1555	1
420	20241008	141300	92107929	1546	1546	1546	1546	0
421	20241008	141200	92107929	1546	1546	1546	1546	0
422	20241008	141100	92107929	1546	1546	1546	1546	0
423	20241008	141000	92107929	1546	1548	1548	1546	15358
424	20241008	140900	68363449	1550	1550	1550	1550	0
425	20241008	140800	68363449	1550	1550	1550	1550	0
426	20241008	140700	68363449	1550	1550	1550	1550	0
427	20241008	140600	68363449	1550	1550	1550	1550	0
428	20241008	140500	68363449	1550	1550	1550	1550	0
429	20241008	140400	68363449	1550	1553	1553	1549	13500
430	20241008	140300	47435844	1552	1554	1554	1552	1949
431	20241008	140200	44408551	1555	1555	1555	1555	30
432	20241008	140100	44361901	1555	1555	1555	1555	0
433	20241008	140000	44361901	1555	1561	1561	1555	8683
434	20241008	135900	30839609	1566	1566	1566	1566	0
435	20241008	135800	30839609	1566	1566	1566	1566	0
436	20241008	135700	30839609	1566	1566	1566	1566	0
437	20241008	135600	30839609	1566	1566	1566	1566	0
438	20241008	135500	30839609	1566	1566	1566	1566	0
439	20241008	135400	30839609	1566	1566	1566	1566	0
440	20241008	135300	30839609	1566	1566	1566	1566	0
441	20241008	135200	30839609	1566	1566	1566	1566	0
442	20241008	135100	30839609	1566	1566	1566	1566	0
443	20241008	135000	30839609	1566	1566	1566	1566	0
444	20241008	134900	30839609	1566	1566	1566	1566	0
445	20241008	134800	30839609	1566	1566	1566	1566	0
446	20241008	134700	30839609	1566	1566	1566	1566	0
447	20241008	134600	30839609	1566	1566	1566	1566	0
448	20241008	134500	30839609	1566	1566	1566	1566	0
449	20241008	134400	30839609	1566	1566	1566	1566	0
450	20241008	134300	30839609	1566	1566	1566	1566	0
451	20241008	134200	30839609	1566	1566	1566	1566	0
452	20241008	134100	30839609	1566	1566	1566	1566	0
453	20241008	134000	30839609	1566	1566	1566	1566	0
454	20241008	133900	30839609	1566	1566	1566	1566	0
455	20241008	133800	30839609	1566	1566	1566	1566	0
456	20241008	133700	30839609	1566	1566	1566	1566	0
457	20241008	133600	30839609	1566	1566	1566	1566	0
458	20241008	133500	30839609	1566	1566	1566	1566	0
459	20241008	133400	30839609	1566	1566	1566	1566	0
460	20241008	133300	30839609	1566	1566	1566	1566	0
461	20241008	133200	30839609	1566	1566	1566	1566	0
462	20241008	133100	30839609	1566	1566	1566	1566	0
463	20241008	133000	30839609	1566	1566	1566	1566	0
464	20241008	132900	30839609	1566	1566	1566	1566	0
465	20241008	132800	30839609	1566	1566	1566	1566	0
466	20241008	132700	30839609	1566	1566	1566	1566	0
467	20241008	132600	30839609	1566	1566	1566	1566	0
468	20241008	132500	30839609	1566	1566	1566	1566	0
469	20241008	132400	30839609	1566	1566	1566	1566	0
470	20241008	132300	30839609	1566	1566	1566	1566	0
471	20241008	132200	30839609	1566	1566	1566	1566	0
472	20241008	132100	30839609	1566	1566	1566	1566	2
473	20241008	132000	30836477	1566	1566	1566	1566	0
474	20241008	131900	30836477	1566	1566	1566	1566	0
475	20241008	131800	30836477	1566	1565	1566	1565	36
476	20241008	131700	30780136	1558	1559	1559	1558	300
477	20241008	131600	30312636	1565	1565	1565	1565	143
478	20241008	131500	30088841	1565	1565	1565	1565	0
479	20241008	131400	30088841	1565	1565	1565	1565	100
480	20241008	131300	29932341	1565	1565	1565	1565	0
481	20241008	131200	29932341	1565	1565	1565	1565	0
482	20241008	131100	29932341	1565	1565	1565	1565	0
483	20241008	131000	29932341	1565	1562	1565	1559	601
484	20241008	130900	28995013	1566	1566	1566	1566	0
485	20241008	130800	28995013	1566	1566	1566	1566	0
486	20241008	130700	28995013	1566	1566	1566	1566	0
487	20241008	130600	28995013	1566	1566	1566	1566	0
488	20241008	130500	28995013	1566	1566	1566	1566	0
489	20241008	130400	28995013	1566	1566	1566	1566	0
490	20241008	130300	28995013	1566	1566	1566	1566	0
491	20241008	130200	28995013	1566	1566	1566	1566	0
492	20241008	130100	28995013	1566	1566	1566	1566	1
493	20241008	130000	28993447	1562	1562	1562	1562	0
494	20241008	125900	28993447	1562	1562	1562	1562	0
495	20241008	125800	28993447	1562	1562	1562	1562	12
496	20241008	125700	28974703	1562	1562	1562	1562	1
497	20241008	125600	28973141	1562	1565	1565	1562	10
498	20241008	125500	28957512	1565	1565	1565	1565	0
499	20241008	125400	28957512	1565	1565	1565	1565	0
500	20241008	125300	28957512	1565	1565	1565	1565	0
501	20241008	125200	28957512	1565	1565	1565	1565	0
502	20241008	125100	28957512	1565	1566	1566	1565	6
503	20241008	125000	28948121	1565	1565	1565	1565	0
504	20241008	124900	28948121	1565	1565	1565	1565	0
505	20241008	124800	28948121	1565	1565	1565	1565	1188
506	20241008	124700	27088901	1566	1566	1566	1566	1
507	20241008	124600	27087335	1565	1565	1565	1565	0
508	20241008	124500	27087335	1565	1565	1565	1565	0
509	20241008	124400	27087335	1565	1565	1565	1565	738
510	20241008	124300	25932365	1566	1566	1566	1566	0
511	20241008	124200	25932365	1566	1566	1566	1566	0
512	20241008	124100	25932365	1566	1566	1566	1566	0
513	20241008	124000	25932365	1566	1566	1566	1566	0
514	20241008	123900	25932365	1566	1566	1566	1566	1
515	20241008	123800	25930799	1566	1566	1566	1566	0
516	20241008	123700	25930799	1566	1567	1567	1566	79
517	20241008	123600	25807045	1567	1567	1567	1567	0
518	20241008	123500	25807045	1567	1567	1567	1567	3
519	20241008	123400	25802344	1567	1567	1567	1567	0
520	20241008	123300	25802344	1567	1567	1567	1567	0
521	20241008	123200	25802344	1567	1567	1567	1567	0
522	20241008	123100	25802344	1567	1567	1567	1567	1
523	20241008	123000	25800777	1567	1567	1567	1567	0
524	20241008	122900	25800777	1567	1567	1567	1567	0
525	20241008	122800	25800777	1567	1567	1567	1567	0
526	20241008	122700	25800777	1567	1567	1567	1567	0
527	20241008	122600	25800777	1567	1567	1567	1567	10
528	20241008	122500	25785107	1567	1567	1567	1567	0
529	20241008	122400	25785107	1567	1567	1567	1567	0
530	20241008	122300	25785107	1567	1567	1567	1567	0
531	20241008	122200	25785107	1567	1567	1567	1567	0
532	20241008	122100	25785107	1567	1567	1567	1567	0
533	20241008	122000	25785107	1567	1567	1567	1567	0
534	20241008	121900	25785107	1567	1567	1567	1567	0
535	20241008	121800	25785107	1567	1567	1567	1567	0
536	20241008	121700	25785107	1567	1567	1567	1567	0
537	20241008	121600	25785107	1567	1567	1567	1567	0
538	20241008	121500	25785107	1567	1567	1567	1567	0
539	20241008	121400	25785107	1567	1567	1567	1567	0
540	20241008	121300	25785107	1567	1567	1567	1567	0
541	20241008	121200	25785107	1567	1567	1567	1567	0
542	20241008	121100	25785107	1567	1567	1567	1567	0
543	20241008	121000	25785107	1567	1567	1567	1567	0
544	20241008	120900	25785107	1567	1567	1567	1567	1
545	20241008	120800	25783540	1567	1567	1567	1567	0
546	20241008	120700	25783540	1567	1567	1567	1567	100
547	20241008	120600	25626840	1567	1567	1567	1567	0
548	20241008	120500	25626840	1567	1567	1567	1567	0
549	20241008	120400	25626840	1567	1567	1567	1567	0
550	20241008	120300	25626840	1567	1567	1567	1567	1
551	20241008	120200	25625273	1567	1567	1567	1567	1
552	20241008	120100	25623706	1567	1567	1567	1567	0
553	20241008	120000	25623706	1567	1567	1567	1567	0
554	20241008	115900	25623706	1567	1567	1567	1567	0
555	20241008	115800	25623706	1567	1567	1567	1567	10
556	20241008	115700	25608036	1569	1569	1569	1569	0
557	20241008	115600	25608036	1569	1569	1569	1569	0
558	20241008	115500	25608036	1569	1569	1569	1569	0
559	20241008	115400	25608036	1569	1569	1569	1569	0
560	20241008	115300	25608036	1569	1569	1569	1569	0
561	20241008	115200	25608036	1569	1569	1569	1569	0
562	20241008	115100	25608036	1569	1569	1569	1569	0
563	20241008	115000	25608036	1569	1569	1569	1569	0
564	20241008	114900	25608036	1569	1569	1569	1569	0
565	20241008	114800	25608036	1569	1569	1569	1569	0
566	20241008	114700	25608036	1569	1569	1569	1569	0
567	20241008	114600	25608036	1569	1569	1569	1569	0
568	20241008	114500	25608036	1569	1569	1569	1569	96
569	20241008	114400	25457412	1569	1569	1569	1569	34
570	20241008	114300	25404066	1569	1569	1569	1569	0
571	20241008	114200	25404066	1569	1569	1569	1569	1
572	20241008	114100	25402497	1569	1569	1569	1569	0
573	20241008	114000	25402497	1569	1569	1569	1569	0
574	20241008	113900	25402497	1569	1569	1569	1569	0
575	20241008	113800	25402497	1569	1569	1569	1569	0
576	20241008	113700	25402497	1569	1569	1569	1569	0
577	20241008	113600	25402497	1569	1569	1569	1569	0
578	20241008	113500	25402497	1569	1569	1569	1569	0
579	20241008	113400	25402497	1569	1569	1569	1569	0
580	20241008	113300	25402497	1569	1569	1569	1569	0
581	20241008	113200	25402497	1569	1569	1569	1569	0
582	20241008	113100	25402497	1569	1569	1569	1569	0
583	20241008	113000	25402497	1569	1569	1569	1569	0
584	20241008	112900	25402497	1569	1569	1569	1569	0
585	20241008	112800	25402497	1569	1569	1569	1569	2
586	20241008	112700	25399359	1569	1569	1569	1569	0
587	20241008	112600	25399359	1569	1569	1569	1569	0
588	20241008	112500	25399359	1569	1569	1569	1569	0
589	20241008	112400	25399359	1569	1569	1569	1569	0
590	20241008	112300	25399359	1569	1569	1569	1569	0
591	20241008	112200	25399359	1569	1569	1569	1569	0
592	20241008	112100	25399359	1569	1569	1569	1569	0
593	20241008	112000	25399359	1569	1569	1569	1569	0
594	20241008	111900	25399359	1569	1569	1569	1569	0
595	20241008	111800	25399359	1569	1569	1569	1569	0
596	20241008	111700	25399359	1569	1569	1569	1569	0
597	20241008	111600	25399359	1569	1569	1569	1569	0
598	20241008	111500	25399359	1569	1569	1569	1569	1
599	20241008	111400	25397790	1569	1569	1569	1569	0
600	20241008	111300	25397790	1569	1569	1569	1569	0
601	20241008	111200	25397790	1569	1569	1569	1569	4
602	20241008	111100	25391514	1568	1568	1568	1568	0
603	20241008	111000	25391514	1568	1568	1568	1568	3260
604	20241008	110900	20279834	1569	1569	1569	1569	0
605	20241008	110800	20279834	1569	1569	1569	1569	0
606	20241008	110700	20279834	1569	1569	1569	1569	0
607	20241008	110600	20279834	1569	1569	1569	1569	0
608	20241008	110500	20279834	1569	1569	1569	1569	1
609	20241008	110400	20278265	1569	1569	1569	1569	0
610	20241008	110300	20278265	1569	1569	1569	1569	0
611	20241008	110200	20278265	1569	1569	1569	1569	0
612	20241008	110100	20278265	1569	1569	1569	1569	0
613	20241008	110000	20278265	1569	1569	1569	1569	0
614	20241008	105900	20278265	1569	1569	1569	1569	0
615	20241008	105800	20278265	1569	1569	1569	1569	0
616	20241008	105700	20278265	1569	1569	1569	1569	0
617	20241008	105600	20278265	1569	1569	1569	1569	1
618	20241008	105500	20276696	1569	1569	1569	1569	0
619	20241008	105400	20276696	1569	1569	1569	1569	0
620	20241008	105300	20276696	1569	1569	1569	1569	0
621	20241008	105200	20276696	1569	1569	1569	1569	0
622	20241008	105100	20276696	1569	1569	1569	1569	0
623	20241008	105000	20276696	1569	1569	1569	1569	5
624	20241008	104900	20268851	1569	1569	1569	1569	0
625	20241008	104800	20268851	1569	1569	1569	1569	0
626	20241008	104700	20268851	1569	1560	1569	1555	1837
627	20241008	104600	17410936	1561	1561	1561	1561	0
628	20241008	104500	17410936	1561	1562	1562	1561	1463
629	20241008	104400	15126475	1562	1564	1564	1562	1484
630	20241008	104300	12808455	1563	1565	1565	1563	533
631	20241008	104200	11975373	1569	1569	1569	1569	312
632	20241008	104100	11485845	1568	1568	1568	1568	0
633	20241008	104000	11485845	1568	1568	1568	1568	0
634	20241008	103900	11485845	1568	1568	1568	1568	0
635	20241008	103800	11485845	1568	1568	1568	1568	0
636	20241008	103700	11485845	1568	1568	1568	1568	0
637	20241008	103600	11485845	1568	1568	1568	1568	0
638	20241008	103500	11485845	1568	1568	1568	1568	1
639	20241008	103400	11484277	1569	1569	1569	1569	821
640	20241008	103300	10196128	1570	1570	1570	1570	0
641	20241008	103200	10196128	1570	1570	1570	1570	0
642	20241008	103100	10196128	1570	1570	1570	1570	1
643	20241008	103000	10194558	1569	1569	1569	1569	0
644	20241008	102900	10194558	1569	1569	1569	1569	179
645	20241008	102800	9913707	1569	1569	1569	1569	0
646	20241008	102700	9913707	1569	1569	1569	1569	0
647	20241008	102600	9913707	1569	1569	1569	1569	4
648	20241008	102500	9907431	1569	1569	1569	1569	2
649	20241008	102400	9904293	1568	1568	1568	1568	35
650	20241008	102300	9849413	1568	1568	1568	1568	0
651	20241008	102200	9849413	1568	1568	1568	1568	0
652	20241008	102100	9849413	1568	1568	1568	1568	0
653	20241008	102000	9849413	1568	1568	1568	1568	0
654	20241008	101900	9849413	1568	1568	1568	1568	0
655	20241008	101800	9849413	1568	1568	1568	1568	299
656	20241008	101700	9380581	1568	1568	1568	1568	0
657	20241008	101600	9380581	1568	1568	1568	1568	5
658	20241008	101500	9372741	1569	1569	1569	1569	5
659	20241008	101400	9364896	1569	1569	1569	1569	0
660	20241008	101300	9364896	1569	1569	1569	1569	2
661	20241008	101200	9361758	1569	1569	1569	1569	0
662	20241008	101100	9361758	1569	1569	1569	1569	1
663	20241008	101000	9360189	1561	1561	1561	1561	0
664	20241008	100900	9360189	1561	1569	1569	1561	1500
665	20241008	100800	7015555	1570	1570	1570	1570	0
666	20241008	100700	7015555	1570	1570	1570	1570	178
667	20241008	100600	6736095	1570	1570	1570	1570	0
668	20241008	100500	6736095	1570	1570	1570	1570	0
669	20241008	100400	6736095	1570	1570	1570	1570	0
670	20241008	100300	6736095	1570	1570	1570	1570	0
671	20241008	100200	6736095	1570	1570	1570	1570	5
672	20241008	100100	6728245	1570	1570	1570	1570	1
673	20241008	100000	6726675	1570	1570	1570	1570	0
674	20241008	095900	6726675	1570	1570	1570	1570	572
675	20241008	095800	5828635	1576	1576	1576	1576	0
676	20241008	095700	5828635	1576	1576	1576	1576	0
677	20241008	095600	5828635	1576	1576	1576	1576	0
678	20241008	095500	5828635	1576	1576	1576	1576	0
679	20241008	095400	5828635	1576	1576	1576	1576	0
680	20241008	095300	5828635	1576	1576	1576	1576	0
681	20241008	095200	5828635	1576	1576	1576	1576	0
682	20241008	095100	5828635	1576	1576	1576	1576	0
683	20241008	095000	5828635	1576	1576	1576	1576	4
684	20241008	094900	5822331	1576	1576	1576	1576	0
685	20241008	094800	5822331	1576	1576	1576	1576	0
686	20241008	094700	5822331	1576	1576	1576	1576	0
687	20241008	094600	5822331	1576	1576	1576	1576	0
688	20241008	094500	5822331	1576	1576	1576	1576	0
689	20241008	094400	5822331	1576	1576	1576	1576	0
690	20241008	094300	5822331	1576	1576	1576	1576	0
691	20241008	094200	5822331	1576	1576	1576	1576	0
692	20241008	094100	5822331	1576	1578	1578	1576	16
693	20241008	094000	5797091	1578	1575	1578	1575	95
694	20241008	093900	5647350	1570	1570	1570	1570	0
695	20241008	093800	5647350	1570	1570	1570	1570	0
696	20241008	093700	5647350	1570	1570	1570	1570	0
697	20241008	093600	5647350	1570	1570	1570	1570	0
698	20241008	093500	5647350	1570	1570	1570	1570	0
699	20241008	093400	5647350	1570	1570	1570	1570	82
700	20241008	093300	5518610	1570	1570	1570	1570	0
701	20241008	093200	5518610	1570	1570	1570	1570	0
702	20241008	093100	5518610	1570	1570	1570	1570	0
703	20241008	093000	5518610	1570	1570	1570	1570	718
704	20241008	092900	4391350	1576	1576	1576	1576	0
705	20241008	092800	4391350	1576	1576	1576	1576	0
706	20241008	092700	4391350	1576	1576	1576	1576	0
707	20241008	092600	4391350	1576	1576	1576	1576	0
708	20241008	092500	4391350	1576	1575	1576	1575	1013
709	20241008	092400	2794875	1576	1576	1576	1576	0
710	20241008	092300	2794875	1576	1576	1576	1576	0
711	20241008	092200	2794875	1576	1571	1576	1569	35
712	20241008	092100	2739940	1578	1578	1578	1578	0
713	20241008	092000	2739940	1578	1578	1578	1578	0
714	20241008	091900	2739940	1578	1578	1578	1578	0
715	20241008	091800	2739940	1578	1578	1578	1578	0
716	20241008	091700	2739940	1578	1578	1578	1578	0
717	20241008	091600	2739940	1578	1578	1578	1578	0
718	20241008	091500	2739940	1578	1578	1578	1578	0
719	20241008	091400	2739940	1578	1578	1578	1578	0
720	20241008	091300	2739940	1578	1578	1578	1578	0
721	20241008	091200	2739940	1578	1578	1578	1578	0
722	20241008	091100	2739940	1578	1578	1578	1578	0
723	20241008	091000	2739940	1578	1578	1578	1578	0
724	20241008	090900	2739940	1578	1578	1578	1578	0
725	20241008	090800	2739940	1578	1578	1578	1578	1
726	20241008	090700	2738362	1571	1571	1571	1571	0
727	20241008	090600	2738362	1571	1571	1571	1571	0
728	20241008	090500	2738362	1571	1571	1571	1571	0
729	20241008	090400	2738362	1571	1571	1571	1571	142
730	20241008	090300	2515280	1571	1571	1571	1571	50
731	20241008	090200	2436730	1570	1570	1570	1570	0
732	20241008	090100	2436730	1570	1570	1570	1570	0
733	20241008	090000	2436730	1570	1561	1570	1561	1561