KissMeData/205100/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	204000	186886513	1771	1771	1771	1771	5276
3	20241004	203900	186886513	1771	1771	1771	1771	0
4	20241004	203800	186886513	1771	1771	1771	1771	0
5	20241004	203700	186886513	1771	1771	1771	1771	0
6	20241004	203600	186886513	1771	1771	1771	1771	0
7	20241004	203500	186886513	1771	1771	1771	1771	0
8	20241004	203400	186886513	1771	1771	1771	1771	0
9	20241004	203300	186886513	1771	1771	1771	1771	0
10	20241004	203200	186886513	1771	1771	1771	1771	0
11	20241004	203100	186886513	1771	1771	1771	1771	0
12	20241004	203000	186886513	1771	1771	1771	1771	0
13	20241004	202900	186886513	1771	1771	1771	1771	0
14	20241004	202800	186886513	1771	1771	1771	1771	0
15	20241004	202700	186886513	1771	1771	1771	1771	0
16	20241004	202600	186886513	1771	1771	1771	1771	0
17	20241004	202500	186886513	1771	1771	1771	1771	0
18	20241004	202400	186886513	1771	1771	1771	1771	0
19	20241004	202300	186886513	1771	1771	1771	1771	0
20	20241004	202200	186886513	1771	1771	1771	1771	0
21	20241004	202100	186886513	1771	1771	1771	1771	0
22	20241004	202000	186886513	1771	1771	1771	1771	0
23	20241004	201900	186886513	1771	1771	1771	1771	0
24	20241004	201800	186886513	1771	1771	1771	1771	0
25	20241004	201700	186886513	1771	1771	1771	1771	0
26	20241004	201600	186886513	1771	1771	1771	1771	0
27	20241004	201500	186886513	1771	1771	1771	1771	0
28	20241004	201400	186886513	1771	1771	1771	1771	0
29	20241004	201300	186886513	1771	1771	1771	1771	0
30	20241004	201200	186886513	1771	1771	1771	1771	0
31	20241004	201100	186886513	1771	1771	1771	1771	0
32	20241004	201000	186886513	1771	1771	1771	1771	5276
33	20241004	200900	186886513	1771	1771	1771	1771	0
34	20241004	200800	186886513	1771	1771	1771	1771	0
35	20241004	200700	186886513	1771	1771	1771	1771	0
36	20241004	200600	186886513	1771	1771	1771	1771	0
37	20241004	200500	186886513	1771	1771	1771	1771	0
38	20241004	200400	186886513	1771	1771	1771	1771	0
39	20241004	200300	186886513	1771	1771	1771	1771	0
40	20241004	200200	186886513	1771	1771	1771	1771	0
41	20241004	200100	186886513	1771	1771	1771	1771	0
42	20241004	200000	186886513	1771	1771	1771	1771	0
43	20241004	195900	186886513	1771	1771	1771	1771	0
44	20241004	195800	186886513	1771	1771	1771	1771	0
45	20241004	195700	186886513	1771	1771	1771	1771	0
46	20241004	195600	186886513	1771	1771	1771	1771	0
47	20241004	195500	186886513	1771	1771	1771	1771	0
48	20241004	195400	186886513	1771	1771	1771	1771	0
49	20241004	195300	186886513	1771	1771	1771	1771	0
50	20241004	195200	186886513	1771	1771	1771	1771	0
51	20241004	195100	186886513	1771	1771	1771	1771	0
52	20241004	195000	186886513	1771	1771	1771	1771	0
53	20241004	194900	186886513	1771	1771	1771	1771	0
54	20241004	194800	186886513	1771	1771	1771	1771	0
55	20241004	194700	186886513	1771	1771	1771	1771	0
56	20241004	194600	186886513	1771	1771	1771	1771	0
57	20241004	194500	186886513	1771	1771	1771	1771	0
58	20241004	194400	186886513	1771	1771	1771	1771	0
59	20241004	194300	186886513	1771	1771	1771	1771	0
60	20241004	194200	186886513	1771	1771	1771	1771	0
61	20241004	194100	186886513	1771	1771	1771	1771	0
62	20241004	194000	186886513	1771	1771	1771	1771	5276
63	20241004	193900	186886513	1771	1771	1771	1771	0
64	20241004	193800	186886513	1771	1771	1771	1771	0
65	20241004	193700	186886513	1771	1771	1771	1771	0
66	20241004	193600	186886513	1771	1771	1771	1771	0
67	20241004	193500	186886513	1771	1771	1771	1771	0
68	20241004	193400	186886513	1771	1771	1771	1771	0
69	20241004	193300	186886513	1771	1771	1771	1771	0
70	20241004	193200	186886513	1771	1771	1771	1771	0
71	20241004	193100	186886513	1771	1771	1771	1771	0
72	20241004	193000	186886513	1771	1771	1771	1771	0
73	20241004	192900	186886513	1771	1771	1771	1771	0
74	20241004	192800	186886513	1771	1771	1771	1771	0
75	20241004	192700	186886513	1771	1771	1771	1771	0
76	20241004	192600	186886513	1771	1771	1771	1771	0
77	20241004	192500	186886513	1771	1771	1771	1771	0
78	20241004	192400	186886513	1771	1771	1771	1771	0
79	20241004	192300	186886513	1771	1771	1771	1771	0
80	20241004	192200	186886513	1771	1771	1771	1771	0
81	20241004	192100	186886513	1771	1771	1771	1771	0
82	20241004	192000	186886513	1771	1771	1771	1771	0
83	20241004	191900	186886513	1771	1771	1771	1771	0
84	20241004	191800	186886513	1771	1771	1771	1771	0
85	20241004	191700	186886513	1771	1771	1771	1771	0
86	20241004	191600	186886513	1771	1771	1771	1771	0
87	20241004	191500	186886513	1771	1771	1771	1771	0
88	20241004	191400	186886513	1771	1771	1771	1771	0
89	20241004	191300	186886513	1771	1771	1771	1771	0
90	20241004	191200	186886513	1771	1771	1771	1771	0
91	20241004	191100	186886513	1771	1771	1771	1771	0
92	20241004	191000	186886513	1771	1771	1771	1771	5276
93	20241004	190900	186886513	1771	1771	1771	1771	0
94	20241004	190800	186886513	1771	1771	1771	1771	0
95	20241004	190700	186886513	1771	1771	1771	1771	0
96	20241004	190600	186886513	1771	1771	1771	1771	0
97	20241004	190500	186886513	1771	1771	1771	1771	0
98	20241004	190400	186886513	1771	1771	1771	1771	0
99	20241004	190300	186886513	1771	1771	1771	1771	0
100	20241004	190200	186886513	1771	1771	1771	1771	0
101	20241004	190100	186886513	1771	1771	1771	1771	0
102	20241004	190000	186886513	1771	1771	1771	1771	0
103	20241004	185900	186886513	1771	1771	1771	1771	0
104	20241004	185800	186886513	1771	1771	1771	1771	0
105	20241004	185700	186886513	1771	1771	1771	1771	0
106	20241004	185600	186886513	1771	1771	1771	1771	0
107	20241004	185500	186886513	1771	1771	1771	1771	0
108	20241004	185400	186886513	1771	1771	1771	1771	0
109	20241004	185300	186886513	1771	1771	1771	1771	0
110	20241004	185200	186886513	1771	1771	1771	1771	0
111	20241004	185100	186886513	1771	1771	1771	1771	0
112	20241004	185000	186886513	1771	1771	1771	1771	0
113	20241004	184900	186886513	1771	1771	1771	1771	0
114	20241004	184800	186886513	1771	1771	1771	1771	0
115	20241004	184700	186886513	1771	1771	1771	1771	0
116	20241004	184600	186886513	1771	1771	1771	1771	0
117	20241004	184500	186886513	1771	1771	1771	1771	0
118	20241004	184400	186886513	1771	1771	1771	1771	0
119	20241004	184300	186886513	1771	1771	1771	1771	0
120	20241004	184200	186886513	1771	1771	1771	1771	0
121	20241004	184100	186886513	1771	1771	1771	1771	0
122	20241004	184000	186886513	1771	1771	1771	1771	5276
123	20241004	183900	186886513	1771	1771	1771	1771	0
124	20241004	183800	186886513	1771	1771	1771	1771	0
125	20241004	183700	186886513	1771	1771	1771	1771	0
126	20241004	183600	186886513	1771	1771	1771	1771	0
127	20241004	183500	186886513	1771	1771	1771	1771	0
128	20241004	183400	186886513	1771	1771	1771	1771	0
129	20241004	183300	186886513	1771	1771	1771	1771	0
130	20241004	183200	186886513	1771	1771	1771	1771	0
131	20241004	183100	186886513	1771	1771	1771	1771	0
132	20241004	183000	186886513	1771	1771	1771	1771	0
133	20241004	182900	186886513	1771	1771	1771	1771	0
134	20241004	182800	186886513	1771	1771	1771	1771	0
135	20241004	182700	186886513	1771	1771	1771	1771	0
136	20241004	182600	186886513	1771	1771	1771	1771	0
137	20241004	182500	186886513	1771	1771	1771	1771	0
138	20241004	182400	186886513	1771	1771	1771	1771	0
139	20241004	182300	186886513	1771	1771	1771	1771	0
140	20241004	182200	186886513	1771	1771	1771	1771	0
141	20241004	182100	186886513	1771	1771	1771	1771	0
142	20241004	182000	186886513	1771	1771	1771	1771	0
143	20241004	181900	186886513	1771	1771	1771	1771	0
144	20241004	181800	186886513	1771	1771	1771	1771	0
145	20241004	181700	186886513	1771	1771	1771	1771	0
146	20241004	181600	186886513	1771	1771	1771	1771	0
147	20241004	181500	186886513	1771	1771	1771	1771	0
148	20241004	181400	186886513	1771	1771	1771	1771	0
149	20241004	181300	186886513	1771	1771	1771	1771	0
150	20241004	181200	186886513	1771	1771	1771	1771	0
151	20241004	181100	186886513	1771	1771	1771	1771	0
152	20241004	181000	186886513	1771	1771	1771	1771	5276
153	20241004	180900	186886513	1771	1771	1771	1771	0
154	20241004	180800	186886513	1771	1771	1771	1771	0
155	20241004	180700	186886513	1771	1771	1771	1771	0
156	20241004	180600	186886513	1771	1771	1771	1771	0
157	20241004	180500	186886513	1771	1771	1771	1771	0
158	20241004	180400	186886513	1771	1771	1771	1771	0
159	20241004	180300	186886513	1771	1771	1771	1771	0
160	20241004	180200	186886513	1771	1771	1771	1771	0
161	20241004	180100	186886513	1771	1771	1771	1771	0
162	20241004	180000	186886513	1771	1771	1771	1771	0
163	20241004	175900	186886513	1771	1771	1771	1771	0
164	20241004	175800	186886513	1771	1771	1771	1771	0
165	20241004	175700	186886513	1771	1771	1771	1771	0
166	20241004	175600	186886513	1771	1771	1771	1771	0
167	20241004	175500	186886513	1771	1771	1771	1771	0
168	20241004	175400	186886513	1771	1771	1771	1771	0
169	20241004	175300	186886513	1771	1771	1771	1771	0
170	20241004	175200	186886513	1771	1771	1771	1771	0
171	20241004	175100	186886513	1771	1771	1771	1771	0
172	20241004	175000	186886513	1771	1771	1771	1771	0
173	20241004	174900	186886513	1771	1771	1771	1771	0
174	20241004	174800	186886513	1771	1771	1771	1771	0
175	20241004	174700	186886513	1771	1771	1771	1771	0
176	20241004	174600	186886513	1771	1771	1771	1771	0
177	20241004	174500	186886513	1771	1771	1771	1771	0
178	20241004	174400	186886513	1771	1771	1771	1771	0
179	20241004	174300	186886513	1771	1771	1771	1771	0
180	20241004	174200	186886513	1771	1771	1771	1771	0
181	20241004	174100	186886513	1771	1771	1771	1771	0
182	20241004	174000	186886513	1771	1771	1771	1771	5276
183	20241004	173900	186886513	1771	1771	1771	1771	0
184	20241004	173800	186886513	1771	1771	1771	1771	0
185	20241004	173700	186886513	1771	1771	1771	1771	0
186	20241004	173600	186886513	1771	1771	1771	1771	0
187	20241004	173500	186886513	1771	1771	1771	1771	0
188	20241004	173400	186886513	1771	1771	1771	1771	0
189	20241004	173300	186886513	1771	1771	1771	1771	0
190	20241004	173200	186886513	1771	1771	1771	1771	0
191	20241004	173100	186886513	1771	1771	1771	1771	0
192	20241004	173000	186886513	1771	1771	1771	1771	0
193	20241004	172900	186886513	1771	1771	1771	1771	0
194	20241004	172800	186886513	1771	1771	1771	1771	0
195	20241004	172700	186886513	1771	1771	1771	1771	0
196	20241004	172600	186886513	1771	1771	1771	1771	0
197	20241004	172500	186886513	1771	1771	1771	1771	0
198	20241004	172400	186886513	1771	1771	1771	1771	0
199	20241004	172300	186886513	1771	1771	1771	1771	0
200	20241004	172200	186886513	1771	1771	1771	1771	0
201	20241004	172100	186886513	1771	1771	1771	1771	0
202	20241004	172000	186886513	1771	1771	1771	1771	0
203	20241004	171900	186886513	1771	1771	1771	1771	0
204	20241004	171800	186886513	1771	1771	1771	1771	0
205	20241004	171700	186886513	1771	1771	1771	1771	0
206	20241004	171600	186886513	1771	1771	1771	1771	0
207	20241004	171500	186886513	1771	1771	1771	1771	0
208	20241004	171400	186886513	1771	1771	1771	1771	0
209	20241004	171300	186886513	1771	1771	1771	1771	0
210	20241004	171200	186886513	1771	1771	1771	1771	0
211	20241004	171100	186886513	1771	1771	1771	1771	0
212	20241004	171000	186886513	1771	1771	1771	1771	5276
213	20241004	170900	186886513	1771	1771	1771	1771	0
214	20241004	170800	186886513	1771	1771	1771	1771	0
215	20241004	170700	186886513	1771	1771	1771	1771	0
216	20241004	170600	186886513	1771	1771	1771	1771	0
217	20241004	170500	186886513	1771	1771	1771	1771	0
218	20241004	170400	186886513	1771	1771	1771	1771	0
219	20241004	170300	186886513	1771	1771	1771	1771	0
220	20241004	170200	186886513	1771	1771	1771	1771	0
221	20241004	170100	186886513	1771	1771	1771	1771	0
222	20241004	170000	186886513	1771	1771	1771	1771	0
223	20241004	165900	186886513	1771	1771	1771	1771	0
224	20241004	165800	186886513	1771	1771	1771	1771	0
225	20241004	165700	186886513	1771	1771	1771	1771	0
226	20241004	165600	186886513	1771	1771	1771	1771	0
227	20241004	165500	186886513	1771	1771	1771	1771	0
228	20241004	165400	186886513	1771	1771	1771	1771	0
229	20241004	165300	186886513	1771	1771	1771	1771	0
230	20241004	165200	186886513	1771	1771	1771	1771	0
231	20241004	165100	186886513	1771	1771	1771	1771	0
232	20241004	165000	186886513	1771	1771	1771	1771	0
233	20241004	164900	186886513	1771	1771	1771	1771	0
234	20241004	164800	186886513	1771	1771	1771	1771	0
235	20241004	164700	186886513	1771	1771	1771	1771	0
236	20241004	164600	186886513	1771	1771	1771	1771	0
237	20241004	164500	186886513	1771	1771	1771	1771	0
238	20241004	164400	186886513	1771	1771	1771	1771	0
239	20241004	164300	186886513	1771	1771	1771	1771	0
240	20241004	164200	186886513	1771	1771	1771	1771	0
241	20241004	164100	186886513	1771	1771	1771	1771	0
242	20241004	164000	186886513	1771	1771	1771	1771	5276
243	20241004	163900	186886513	1771	1771	1771	1771	0
244	20241004	163800	186886513	1771	1771	1771	1771	0
245	20241004	163700	186886513	1771	1771	1771	1771	0
246	20241004	163600	186886513	1771	1771	1771	1771	0
247	20241004	163500	186886513	1771	1771	1771	1771	0
248	20241004	163400	186886513	1771	1771	1771	1771	0
249	20241004	163300	186886513	1771	1771	1771	1771	0
250	20241004	163200	186886513	1771	1771	1771	1771	0
251	20241004	163100	186886513	1771	1771	1771	1771	0
252	20241004	163000	186886513	1771	1771	1771	1771	0
253	20241004	162900	186886513	1771	1771	1771	1771	0
254	20241004	162800	186886513	1771	1771	1771	1771	0
255	20241004	162700	186886513	1771	1771	1771	1771	0
256	20241004	162600	186886513	1771	1771	1771	1771	0
257	20241004	162500	186886513	1771	1771	1771	1771	0
258	20241004	162400	186886513	1771	1771	1771	1771	0
259	20241004	162300	186886513	1771	1771	1771	1771	0
260	20241004	162200	186886513	1771	1771	1771	1771	0
261	20241004	162100	186886513	1771	1771	1771	1771	0
262	20241004	162000	186886513	1771	1771	1771	1771	0
263	20241004	161900	186886513	1771	1771	1771	1771	0
264	20241004	161800	186886513	1771	1771	1771	1771	0
265	20241004	161700	186886513	1771	1771	1771	1771	0
266	20241004	161600	186886513	1771	1771	1771	1771	0
267	20241004	161500	186886513	1771	1771	1771	1771	0
268	20241004	161400	186886513	1771	1771	1771	1771	0
269	20241004	161300	186886513	1771	1771	1771	1771	0
270	20241004	161200	186886513	1771	1771	1771	1771	0
271	20241004	161100	186886513	1771	1771	1771	1771	0
272	20241004	161000	186886513	1771	1771	1771	1771	5276
273	20241004	160900	186886513	1771	1771	1771	1771	0
274	20241004	160800	186886513	1771	1771	1771	1771	0
275	20241004	160700	186886513	1771	1771	1771	1771	0
276	20241004	160600	186886513	1771	1771	1771	1771	0
277	20241004	160500	186886513	1771	1771	1771	1771	0
278	20241004	160400	186886513	1771	1771	1771	1771	0
279	20241004	160300	186886513	1771	1771	1771	1771	0
280	20241004	160200	186886513	1771	1771	1771	1771	0
281	20241004	160100	186886513	1771	1771	1771	1771	0
282	20241004	160000	186886513	1771	1771	1771	1771	0
283	20241004	155900	186886513	1771	1771	1771	1771	0
284	20241004	155800	186886513	1771	1771	1771	1771	0
285	20241004	155700	186886513	1771	1771	1771	1771	0
286	20241004	155600	186886513	1771	1771	1771	1771	0
287	20241004	155500	186886513	1771	1771	1771	1771	0
288	20241004	155400	186886513	1771	1771	1771	1771	0
289	20241004	155300	186886513	1771	1771	1771	1771	0
290	20241004	155200	186886513	1771	1771	1771	1771	0
291	20241004	155100	186886513	1771	1771	1771	1771	0
292	20241004	155000	186886513	1771	1771	1771	1771	0
293	20241004	154900	186886513	1771	1771	1771	1771	0
294	20241004	154800	186886513	1771	1771	1771	1771	0
295	20241004	154700	186886513	1771	1771	1771	1771	0
296	20241004	154600	186886513	1771	1771	1771	1771	0
297	20241004	154500	186886513	1771	1771	1771	1771	0
298	20241004	154400	186886513	1771	1771	1771	1771	0
299	20241004	154300	186886513	1771	1771	1771	1771	0
300	20241004	154200	186886513	1771	1771	1771	1771	0
301	20241004	154100	186886513	1771	1771	1771	1771	0
302	20241004	154000	186886513	1771	1771	1771	1771	5276
303	20241004	153900	186886513	1771	1771	1771	1771	0
304	20241004	153800	186886513	1771	1771	1771	1771	0
305	20241004	153700	186886513	1771	1771	1771	1771	0
306	20241004	153600	186886513	1771	1771	1771	1771	0
307	20241004	153500	186886513	1771	1771	1771	1771	0
308	20241004	153400	186886513	1771	1771	1771	1771	0
309	20241004	153300	186886513	1771	1771	1771	1771	0
310	20241004	153200	186886513	1771	1771	1771	1771	0
311	20241004	153100	186886513	1771	1771	1771	1771	0
312	20241004	153000	186886513	1771	1771	1771	1771	5276
313	20241004	152900	177542717	1772	1772	1772	1772	0
314	20241004	152800	177542717	1772	1772	1772	1772	0
315	20241004	152700	177542717	1772	1772	1772	1772	0
316	20241004	152600	177542717	1772	1772	1772	1772	0
317	20241004	152500	177542717	1772	1772	1772	1772	0
318	20241004	152400	177542717	1772	1772	1772	1772	0
319	20241004	152300	177542717	1772	1772	1772	1772	0
320	20241004	152200	177542717	1772	1772	1772	1772	0
321	20241004	152100	177542717	1772	1772	1772	1772	0
322	20241004	152000	177542717	1772	1772	1772	1772	0
323	20241004	151900	177542717	1772	1773	1773	1772	604
324	20241004	151800	176472129	1773	1773	1773	1773	2
325	20241004	151700	176468583	1771	1772	1772	1771	2895
326	20241004	151600	171338743	1773	1773	1773	1773	100
327	20241004	151500	171161443	1773	1773	1773	1773	4
328	20241004	151400	171154351	1773	1773	1773	1773	1
329	20241004	151300	171152578	1772	1772	1773	1772	2580
330	20241004	151200	166580817	1772	1772	1772	1772	620
331	20241004	151100	165482177	1773	1773	1773	1773	1
332	20241004	151000	165480404	1772	1773	1773	1772	52
333	20241004	150900	165388258	1773	1773	1773	1773	0
334	20241004	150800	165388258	1773	1773	1773	1773	0
335	20241004	150700	165388258	1773	1773	1773	1773	1126
336	20241004	150600	163391860	1773	1773	1773	1773	26
337	20241004	150500	163345762	1773	1773	1773	1773	1789
338	20241004	150400	160173865	1773	1773	1773	1773	0
339	20241004	150300	160173865	1773	1773	1773	1773	20
340	20241004	150200	160138405	1773	1773	1773	1773	0
341	20241004	150100	160138405	1773	1773	1773	1773	0
342	20241004	150000	160138405	1773	1773	1773	1773	0
343	20241004	145900	160138405	1773	1773	1773	1773	700
344	20241004	145800	158897305	1773	1773	1773	1773	2
345	20241004	145700	158893759	1777	1777	1777	1777	101
346	20241004	145600	158714282	1777	1777	1777	1777	0
347	20241004	145500	158714282	1777	1777	1777	1777	1
348	20241004	145400	158712505	1771	1771	1771	1771	0
349	20241004	145300	158712505	1771	1771	1771	1771	0
350	20241004	145200	158712505	1771	1774	1774	1771	5053
351	20241004	145100	149757792	1774	1774	1774	1774	447
352	20241004	145000	148964814	1774	1774	1774	1774	0
353	20241004	144900	148964814	1774	1774	1774	1774	0
354	20241004	144800	148964814	1774	1774	1774	1774	0
355	20241004	144700	148964814	1774	1774	1774	1774	74
356	20241004	144600	148833538	1774	1774	1774	1774	0
357	20241004	144500	148833538	1774	1774	1774	1774	0
358	20241004	144400	148833538	1774	1774	1774	1774	0
359	20241004	144300	148833538	1774	1774	1774	1774	0
360	20241004	144200	148833538	1774	1774	1774	1774	0
361	20241004	144100	148833538	1774	1774	1774	1774	0
362	20241004	144000	148833538	1774	1774	1774	1774	0
363	20241004	143900	148833538	1774	1776	1776	1774	748
364	20241004	143800	147506178	1777	1777	1777	1777	4
365	20241004	143700	147499070	1778	1778	1778	1778	0
366	20241004	143600	147499070	1778	1779	1779	1778	22
367	20241004	143500	147459937	1779	1779	1779	1779	0
368	20241004	143400	147459937	1779	1779	1779	1779	91
369	20241004	143300	147298048	1779	1779	1779	1779	0
370	20241004	143200	147298048	1779	1779	1779	1779	0
371	20241004	143100	147298048	1779	1779	1779	1779	0
372	20241004	143000	147298048	1779	1779	1779	1779	0
373	20241004	142900	147298048	1779	1779	1779	1779	0
374	20241004	142800	147298048	1779	1779	1779	1779	0
375	20241004	142700	147298048	1779	1779	1779	1779	10
376	20241004	142600	147280258	1781	1781	1781	1781	0
377	20241004	142500	147280258	1781	1781	1781	1781	18
378	20241004	142400	147248200	1779	1779	1779	1779	0
379	20241004	142300	147248200	1779	1779	1779	1779	0
380	20241004	142200	147248200	1779	1779	1779	1779	0
381	20241004	142100	147248200	1779	1779	1779	1779	0
382	20241004	142000	147248200	1779	1779	1779	1779	0
383	20241004	141900	147248200	1779	1779	1779	1779	2
384	20241004	141800	147244642	1779	1779	1779	1779	0
385	20241004	141700	147244642	1779	1779	1779	1779	6
386	20241004	141600	147233968	1781	1781	1781	1781	0
387	20241004	141500	147233968	1781	1781	1781	1781	0
388	20241004	141400	147233968	1781	1780	1781	1779	13
389	20241004	141300	147210828	1781	1774	1781	1774	2
390	20241004	141200	147207273	1773	1773	1773	1773	0
391	20241004	141100	147207273	1773	1773	1773	1773	0
392	20241004	141000	147207273	1773	1773	1773	1773	2
393	20241004	140900	147203727	1773	1773	1773	1773	1
394	20241004	140800	147201954	1774	1774	1774	1774	0
395	20241004	140700	147201954	1774	1774	1774	1774	501
396	20241004	140600	146313180	1773	1773	1773	1773	1
397	20241004	140500	146311407	1774	1775	1775	1773	3632
398	20241004	140400	139868329	1775	1775	1775	1775	23
399	20241004	140300	139827504	1775	1775	1775	1775	0
400	20241004	140200	139827504	1775	1775	1775	1775	1502
401	20241004	140100	137161454	1775	1775	1775	1775	1
402	20241004	140000	137159679	1775	1775	1775	1775	0
403	20241004	135900	137159679	1775	1775	1775	1775	0
404	20241004	135800	137159679	1775	1775	1775	1775	0
405	20241004	135700	137159679	1775	1775	1775	1775	1361
406	20241004	135600	134743904	1776	1776	1776	1776	3009
407	20241004	135500	129399920	1777	1778	1778	1777	426
408	20241004	135400	128642908	1778	1778	1778	1778	0
409	20241004	135300	128642908	1778	1778	1778	1778	0
410	20241004	135200	128642908	1778	1778	1778	1778	0
411	20241004	135100	128642908	1778	1778	1778	1778	0
412	20241004	135000	128642908	1778	1777	1778	1777	113
413	20241004	134900	128442007	1777	1777	1777	1777	0
414	20241004	134800	128442007	1777	1778	1778	1777	936
415	20241004	134700	126778600	1778	1778	1778	1778	1
416	20241004	134600	126776822	1783	1783	1783	1783	16
417	20241004	134500	126748294	1784	1780	1784	1779	1576
418	20241004	134400	123944262	1780	1780	1780	1780	0
419	20241004	134300	123944262	1780	1781	1781	1780	2500
420	20241004	134200	119494052	1782	1782	1782	1782	1
421	20241004	134100	119492270	1782	1782	1782	1782	10
422	20241004	134000	119474450	1782	1782	1782	1782	0
423	20241004	133900	119474450	1782	1782	1782	1782	0
424	20241004	133800	119474450	1782	1782	1782	1782	0
425	20241004	133700	119474450	1782	1782	1782	1782	0
426	20241004	133600	119474450	1782	1782	1782	1782	1
427	20241004	133500	119472668	1782	1782	1782	1782	0
428	20241004	133400	119472668	1782	1782	1782	1782	1
429	20241004	133300	119470886	1782	1782	1782	1782	1
430	20241004	133200	119469104	1782	1782	1782	1782	0
431	20241004	133100	119469104	1782	1782	1782	1782	0
432	20241004	133000	119469104	1782	1781	1782	1781	3
433	20241004	132900	119463760	1782	1780	1782	1780	3
434	20241004	132800	119458417	1781	1781	1781	1781	0
435	20241004	132700	119458417	1781	1781	1781	1781	0
436	20241004	132600	119458417	1781	1781	1781	1781	0
437	20241004	132500	119458417	1781	1781	1781	1781	0
438	20241004	132400	119458417	1781	1781	1781	1781	0
439	20241004	132300	119458417	1781	1781	1781	1781	0
440	20241004	132200	119458417	1781	1781	1781	1781	0
441	20241004	132100	119458417	1781	1781	1781	1781	0
442	20241004	132000	119458417	1781	1781	1781	1781	0
443	20241004	131900	119458417	1781	1781	1781	1781	0
444	20241004	131800	119458417	1781	1781	1781	1781	20
445	20241004	131700	119422797	1781	1781	1781	1781	101
446	20241004	131600	119242916	1781	1781	1781	1781	0
447	20241004	131500	119242916	1781	1781	1781	1781	12
448	20241004	131400	119221544	1781	1781	1781	1781	0
449	20241004	131300	119221544	1781	1781	1781	1781	0
450	20241004	131200	119221544	1781	1781	1781	1781	0
451	20241004	131100	119221544	1781	1781	1781	1781	0
452	20241004	131000	119221544	1781	1781	1781	1781	0
453	20241004	130900	119221544	1781	1781	1781	1781	0
454	20241004	130800	119221544	1781	1781	1781	1781	600
455	20241004	130700	118152944	1781	1781	1781	1781	0
456	20241004	130600	118152944	1781	1781	1781	1781	0
457	20241004	130500	118152944	1781	1782	1782	1781	84
458	20241004	130400	118003330	1785	1785	1785	1785	100
459	20241004	130300	117824830	1780	1781	1781	1780	4021
460	20241004	130200	110666709	1781	1781	1781	1781	0
461	20241004	130100	110666709	1781	1782	1782	1781	819
462	20241004	130000	109207670	1785	1785	1785	1785	0
463	20241004	125900	109207670	1785	1785	1785	1785	0
464	20241004	125800	109207670	1785	1785	1785	1785	0
465	20241004	125700	109207670	1785	1785	1785	1785	0
466	20241004	125600	109207670	1785	1785	1785	1785	0
467	20241004	125500	109207670	1785	1785	1785	1785	2
468	20241004	125400	109204100	1781	1781	1781	1781	2
469	20241004	125300	109200538	1780	1780	1780	1780	0
470	20241004	125200	109200538	1780	1780	1780	1780	0
471	20241004	125100	109200538	1780	1780	1780	1780	0
472	20241004	125000	109200538	1780	1780	1780	1780	0
473	20241004	124900	109200538	1780	1780	1780	1780	0
474	20241004	124800	109200538	1780	1780	1780	1780	1100
475	20241004	124700	107242538	1785	1785	1785	1785	100
476	20241004	124600	107064038	1780	1780	1780	1780	400
477	20241004	124500	106352038	1780	1780	1780	1780	0
478	20241004	124400	106352038	1780	1786	1786	1780	1411
479	20241004	124300	103838341	1782	1782	1782	1782	0
480	20241004	124200	103838341	1782	1782	1782	1782	0
481	20241004	124100	103838341	1782	1783	1783	1782	1650
482	20241004	124000	100897582	1783	1783	1783	1783	0
483	20241004	123900	100897582	1783	1783	1783	1783	0
484	20241004	123800	100897582	1783	1783	1783	1783	0
485	20241004	123700	100897582	1783	1783	1783	1783	0
486	20241004	123600	100897582	1783	1783	1783	1783	0
487	20241004	123500	100897582	1783	1783	1783	1783	0
488	20241004	123400	100897582	1783	1783	1783	1783	0
489	20241004	123300	100897582	1783	1783	1783	1783	0
490	20241004	123200	100897582	1783	1783	1783	1783	0
491	20241004	123100	100897582	1783	1783	1783	1783	3
492	20241004	123000	100892233	1783	1783	1783	1783	0
493	20241004	122900	100892233	1783	1783	1783	1783	0
494	20241004	122800	100892233	1783	1783	1783	1783	0
495	20241004	122700	100892233	1783	1783	1783	1783	0
496	20241004	122600	100892233	1783	1783	1783	1783	2
497	20241004	122500	100888667	1783	1783	1783	1783	0
498	20241004	122400	100888667	1783	1783	1783	1783	0
499	20241004	122300	100888667	1783	1783	1783	1783	144
500	20241004	122200	100631915	1783	1783	1783	1783	74
501	20241004	122100	100499973	1788	1788	1788	1788	1
502	20241004	122000	100498185	1781	1781	1781	1781	0
503	20241004	121900	100498185	1781	1788	1788	1781	10485
504	20241004	121800	81823041	1783	1783	1783	1783	0
505	20241004	121700	81823041	1783	1783	1783	1783	1
506	20241004	121600	81821258	1783	1783	1783	1783	0
507	20241004	121500	81821258	1783	1783	1783	1783	0
508	20241004	121400	81821258	1783	1783	1783	1783	0
509	20241004	121300	81821258	1783	1784	1784	1783	84
510	20241004	121200	81671476	1784	1784	1784	1784	0
511	20241004	121100	81671476	1784	1784	1784	1784	0
512	20241004	121000	81671476	1784	1785	1785	1784	1500
513	20241004	120900	78995338	1785	1785	1785	1785	0
514	20241004	120800	78995338	1785	1787	1787	1785	146
515	20241004	120700	78734611	1786	1786	1786	1786	0
516	20241004	120600	78734611	1786	1786	1786	1786	1
517	20241004	120500	78732825	1786	1786	1786	1786	1
518	20241004	120400	78731039	1786	1786	1786	1786	1
519	20241004	120300	78729253	1788	1787	1788	1787	13
520	20241004	120200	78706021	1787	1788	1788	1787	19
521	20241004	120100	78672059	1787	1787	1787	1787	0
522	20241004	120000	78672059	1787	1787	1787	1787	10
523	20241004	115900	78654189	1785	1788	1788	1785	7
524	20241004	115800	78641685	1784	1784	1784	1784	0
525	20241004	115700	78641685	1784	1784	1784	1784	0
526	20241004	115600	78641685	1784	1784	1784	1784	0
527	20241004	115500	78641685	1784	1784	1784	1784	0
528	20241004	115400	78641685	1784	1784	1784	1784	1
529	20241004	115300	78639901	1784	1789	1789	1784	45
530	20241004	115200	78559401	1789	1789	1789	1789	0
531	20241004	115100	78559401	1789	1789	1789	1789	0
532	20241004	115000	78559401	1789	1789	1789	1789	0
533	20241004	114900	78559401	1789	1789	1789	1789	0
534	20241004	114800	78559401	1789	1789	1789	1789	0
535	20241004	114700	78559401	1789	1789	1789	1789	1
536	20241004	114600	78557612	1783	1783	1783	1783	0
537	20241004	114500	78557612	1783	1783	1783	1783	0
538	20241004	114400	78557612	1783	1783	1783	1783	0
539	20241004	114300	78557612	1783	1783	1783	1783	0
540	20241004	114200	78557612	1783	1783	1783	1783	0
541	20241004	114100	78557612	1783	1783	1783	1783	0
542	20241004	114000	78557612	1783	1783	1783	1783	0
543	20241004	113900	78557612	1783	1783	1783	1783	0
544	20241004	113800	78557612	1783	1783	1783	1783	0
545	20241004	113700	78557612	1783	1783	1783	1783	0
546	20241004	113600	78557612	1783	1783	1783	1783	0
547	20241004	113500	78557612	1783	1783	1783	1783	0
548	20241004	113400	78557612	1783	1783	1783	1783	0
549	20241004	113300	78557612	1783	1783	1783	1783	0
550	20241004	113200	78557612	1783	1783	1783	1783	0
551	20241004	113100	78557612	1783	1783	1783	1783	1
552	20241004	113000	78555829	1790	1790	1790	1790	4
553	20241004	112900	78548669	1790	1783	1790	1783	1271
554	20241004	112800	76282349	1789	1789	1789	1789	7
555	20241004	112700	76269826	1789	1789	1789	1789	4
556	20241004	112600	76262670	1783	1783	1783	1783	0
557	20241004	112500	76262670	1783	1783	1783	1783	0
558	20241004	112400	76262670	1783	1790	1790	1783	1521
559	20241004	112300	73550566	1790	1790	1790	1790	0
560	20241004	112200	73550566	1790	1790	1790	1790	0
561	20241004	112100	73550566	1790	1790	1790	1790	1
562	20241004	112000	73548776	1783	1785	1785	1783	599
563	20241004	111900	72479709	1790	1790	1790	1790	0
564	20241004	111800	72479709	1790	1790	1790	1790	0
565	20241004	111700	72479709	1790	1790	1790	1790	0
566	20241004	111600	72479709	1790	1790	1790	1790	0
567	20241004	111500	72479709	1790	1790	1790	1790	0
568	20241004	111400	72479709	1790	1790	1790	1790	0
569	20241004	111300	72479709	1790	1790	1790	1790	0
570	20241004	111200	72479709	1790	1790	1790	1790	0
571	20241004	111100	72479709	1790	1789	1790	1789	1344
572	20241004	111000	70074269	1785	1785	1785	1785	5
573	20241004	110900	70065344	1785	1785	1785	1785	100
574	20241004	110800	69886844	1782	1782	1782	1782	0
575	20241004	110700	69886844	1782	1785	1785	1782	1049
576	20241004	110600	68014388	1790	1790	1790	1790	0
577	20241004	110500	68014388	1790	1790	1790	1790	0
578	20241004	110400	68014388	1790	1790	1790	1790	5
579	20241004	110300	68005438	1790	1790	1790	1790	1
580	20241004	110200	68003648	1785	1785	1785	1785	0
581	20241004	110100	68003648	1785	1785	1785	1785	0
582	20241004	110000	68003648	1785	1785	1785	1785	0
583	20241004	105900	68003648	1785	1785	1785	1785	0
584	20241004	105800	68003648	1785	1790	1790	1785	455
585	20241004	105700	67189203	1790	1790	1790	1790	0
586	20241004	105600	67189203	1790	1790	1790	1790	748
587	20241004	105500	65850283	1790	1790	1790	1790	0
588	20241004	105400	65850283	1790	1790	1790	1790	0
589	20241004	105300	65850283	1790	1790	1790	1790	0
590	20241004	105200	65850283	1790	1786	1790	1786	1300
591	20241004	105100	63524570	1786	1786	1786	1786	13
592	20241004	105000	63501352	1786	1786	1786	1786	287
593	20241004	104900	62988770	1780	1780	1780	1780	0
594	20241004	104800	62988770	1780	1780	1780	1780	0
595	20241004	104700	62988770	1780	1780	1780	1780	0
596	20241004	104600	62988770	1780	1780	1780	1780	0
597	20241004	104500	62988770	1780	1790	1790	1780	7510
598	20241004	104400	49596876	1790	1790	1790	1790	203
599	20241004	104300	49233506	1790	1788	1790	1788	1094
600	20241004	104200	47276764	1788	1788	1788	1788	0
601	20241004	104100	47276764	1788	1788	1788	1788	2500
602	20241004	104000	42806764	1788	1788	1788	1788	0
603	20241004	103900	42806764	1788	1788	1788	1788	0
604	20241004	103800	42806764	1788	1788	1788	1787	2506
605	20241004	103700	38328500	1788	1788	1788	1788	0
606	20241004	103600	38328500	1788	1788	1788	1788	1
607	20241004	103500	38326712	1788	1788	1788	1788	0
608	20241004	103400	38326712	1788	1788	1788	1788	3
609	20241004	103300	38321348	1788	1788	1788	1788	0
610	20241004	103200	38321348	1788	1788	1788	1788	0
611	20241004	103100	38321348	1788	1788	1788	1788	0
612	20241004	103000	38321348	1788	1788	1788	1788	0
613	20241004	102900	38321348	1788	1788	1788	1788	2
614	20241004	102800	38317772	1788	1788	1788	1788	1
615	20241004	102700	38315984	1789	1789	1789	1789	0
616	20241004	102600	38315984	1789	1789	1789	1789	0
617	20241004	102500	38315984	1789	1789	1789	1789	10
618	20241004	102400	38298094	1789	1789	1789	1789	0
619	20241004	102300	38298094	1789	1789	1789	1789	109
620	20241004	102200	38103093	1789	1789	1789	1789	1
621	20241004	102100	38101304	1787	1787	1787	1787	45
622	20241004	102000	38020889	1787	1787	1787	1787	0
623	20241004	101900	38020889	1787	1787	1787	1787	0
624	20241004	101800	38020889	1787	1787	1787	1787	0
625	20241004	101700	38020889	1787	1787	1787	1787	0
626	20241004	101600	38020889	1787	1787	1787	1787	0
627	20241004	101500	38020889	1787	1787	1787	1787	500
628	20241004	101400	37127389	1790	1790	1790	1790	2
629	20241004	101300	37123809	1790	1790	1790	1790	4
630	20241004	101200	37116649	1790	1790	1790	1790	20
631	20241004	101100	37080849	1790	1787	1790	1787	517
632	20241004	101000	36156022	1787	1787	1787	1787	0
633	20241004	100900	36156022	1787	1787	1787	1787	16
634	20241004	100800	36127430	1787	1788	1788	1787	240
635	20241004	100700	35698466	1788	1788	1788	1788	199
636	20241004	100600	35342654	1787	1787	1787	1787	178
637	20241004	100500	35024568	1787	1785	1787	1785	138
638	20241004	100400	34778189	1785	1784	1785	1784	808
639	20241004	100300	33335911	1785	1785	1785	1785	5
640	20241004	100200	33326986	1785	1785	1785	1785	5
641	20241004	100100	33318061	1781	1781	1781	1781	0
642	20241004	100000	33318061	1781	1781	1781	1781	0
643	20241004	095900	33318061	1781	1781	1781	1781	0
644	20241004	095800	33318061	1781	1781	1781	1781	0
645	20241004	095700	33318061	1781	1786	1786	1781	11
646	20241004	095600	33298420	1786	1786	1786	1786	0
647	20241004	095500	33298420	1786	1786	1786	1786	1
648	20241004	095400	33296634	1780	1780	1780	1780	0
649	20241004	095300	33296634	1780	1785	1786	1780	1009
650	20241004	095200	31499086	1784	1784	1784	1784	0
651	20241004	095100	31499086	1784	1783	1784	1783	1128
652	20241004	095000	29487665	1779	1779	1779	1779	0
653	20241004	094900	29487665	1779	1779	1779	1779	0
654	20241004	094800	29487665	1779	1784	1784	1779	3
655	20241004	094700	29482318	1783	1782	1783	1782	3000
656	20241004	094600	24134318	1781	1781	1781	1781	1000
657	20241004	094500	22353318	1781	1781	1781	1781	0
658	20241004	094400	22353318	1781	1781	1781	1781	13
659	20241004	094300	22330165	1781	1781	1781	1781	0
660	20241004	094200	22330165	1781	1780	1781	1780	120
661	20241004	094100	22116492	1780	1776	1780	1776	1708
662	20241004	094000	19083076	1774	1774	1774	1774	5
663	20241004	093900	19074206	1775	1775	1775	1775	0
664	20241004	093800	19074206	1775	1775	1775	1775	0
665	20241004	093700	19074206	1775	1779	1779	1775	517
666	20241004	093600	18155008	1779	1779	1779	1779	0
667	20241004	093500	18155008	1779	1779	1779	1779	0
668	20241004	093400	18155008	1779	1779	1779	1779	1
669	20241004	093300	18153229	1780	1780	1780	1780	10
670	20241004	093200	18135429	1780	1780	1780	1780	500
671	20241004	093100	17245429	1779	1779	1779	1779	1
672	20241004	093000	17243650	1773	1773	1773	1773	0
673	20241004	092900	17243650	1773	1773	1773	1773	0
674	20241004	092800	17243650	1773	1776	1776	1773	1767
675	20241004	092700	14109802	1775	1775	1775	1775	0
676	20241004	092600	14109802	1775	1775	1775	1775	1
677	20241004	092500	14108027	1775	1775	1775	1775	0
678	20241004	092400	14108027	1775	1775	1775	1775	0
679	20241004	092300	14108027	1775	1775	1775	1775	0
680	20241004	092200	14108027	1775	1775	1775	1775	0
681	20241004	092100	14108027	1775	1775	1775	1775	0
682	20241004	092000	14108027	1775	1775	1775	1775	0
683	20241004	091900	14108027	1775	1775	1775	1775	126
684	20241004	091800	13884377	1775	1776	1776	1775	1000
685	20241004	091700	12109357	1776	1776	1776	1776	0
686	20241004	091600	12109357	1776	1778	1778	1776	1234
687	20241004	091500	9915621	1778	1779	1779	1778	3083
688	20241004	091400	4432047	1779	1779	1779	1779	0
689	20241004	091300	4432047	1779	1779	1779	1779	3
690	20241004	091200	4426710	1777	1777	1777	1777	0
691	20241004	091100	4426710	1777	1777	1777	1777	0
692	20241004	091000	4426710	1777	1783	1783	1777	628
693	20241004	090900	3308358	1783	1788	1788	1783	610
694	20241004	090800	2220716	1788	1788	1788	1788	0
695	20241004	090700	2220716	1788	1788	1788	1788	30
696	20241004	090600	2167076	1788	1788	1788	1788	2
697	20241004	090500	2163500	1788	1788	1788	1788	310
698	20241004	090400	1609220	1788	1788	1788	1788	276
699	20241004	090300	1115732	1788	1788	1788	1788	24
700	20241004	090200	1072820	1780	1780	1780	1780	0
701	20241004	090100	1072820	1780	1780	1780	1780	0
702	20241004	090000	1072820	1780	1770	1780	1770	606