KissMeData/196700/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205200	27001488	1357	1357	1357	1357	1465
3	20241007	205100	27001488	1357	1357	1357	1357	0
4	20241007	205000	27001488	1357	1357	1357	1357	0
5	20241007	204900	27001488	1357	1357	1357	1357	0
6	20241007	204800	27001488	1357	1357	1357	1357	0
7	20241007	204700	27001488	1357	1357	1357	1357	0
8	20241007	204600	27001488	1357	1357	1357	1357	0
9	20241007	204500	27001488	1357	1357	1357	1357	0
10	20241007	204400	27001488	1357	1357	1357	1357	0
11	20241007	204300	27001488	1357	1357	1357	1357	0
12	20241007	204200	27001488	1357	1357	1357	1357	0
13	20241007	204100	27001488	1357	1357	1357	1357	0
14	20241007	204000	27001488	1357	1357	1357	1357	0
15	20241007	203900	27001488	1357	1357	1357	1357	0
16	20241007	203800	27001488	1357	1357	1357	1357	0
17	20241007	203700	27001488	1357	1357	1357	1357	0
18	20241007	203600	27001488	1357	1357	1357	1357	0
19	20241007	203500	27001488	1357	1357	1357	1357	0
20	20241007	203400	27001488	1357	1357	1357	1357	0
21	20241007	203300	27001488	1357	1357	1357	1357	0
22	20241007	203200	27001488	1357	1357	1357	1357	0
23	20241007	203100	27001488	1357	1357	1357	1357	0
24	20241007	203000	27001488	1357	1357	1357	1357	0
25	20241007	202900	27001488	1357	1357	1357	1357	0
26	20241007	202800	27001488	1357	1357	1357	1357	0
27	20241007	202700	27001488	1357	1357	1357	1357	0
28	20241007	202600	27001488	1357	1357	1357	1357	0
29	20241007	202500	27001488	1357	1357	1357	1357	0
30	20241007	202400	27001488	1357	1357	1357	1357	0
31	20241007	202300	27001488	1357	1357	1357	1357	0
32	20241007	202200	27001488	1357	1357	1357	1357	1465
33	20241007	202100	27001488	1357	1357	1357	1357	0
34	20241007	202000	27001488	1357	1357	1357	1357	0
35	20241007	201900	27001488	1357	1357	1357	1357	0
36	20241007	201800	27001488	1357	1357	1357	1357	0
37	20241007	201700	27001488	1357	1357	1357	1357	0
38	20241007	201600	27001488	1357	1357	1357	1357	0
39	20241007	201500	27001488	1357	1357	1357	1357	0
40	20241007	201400	27001488	1357	1357	1357	1357	0
41	20241007	201300	27001488	1357	1357	1357	1357	0
42	20241007	201200	27001488	1357	1357	1357	1357	0
43	20241007	201100	27001488	1357	1357	1357	1357	0
44	20241007	201000	27001488	1357	1357	1357	1357	0
45	20241007	200900	27001488	1357	1357	1357	1357	0
46	20241007	200800	27001488	1357	1357	1357	1357	0
47	20241007	200700	27001488	1357	1357	1357	1357	0
48	20241007	200600	27001488	1357	1357	1357	1357	0
49	20241007	200500	27001488	1357	1357	1357	1357	0
50	20241007	200400	27001488	1357	1357	1357	1357	0
51	20241007	200300	27001488	1357	1357	1357	1357	0
52	20241007	200200	27001488	1357	1357	1357	1357	0
53	20241007	200100	27001488	1357	1357	1357	1357	0
54	20241007	200000	27001488	1357	1357	1357	1357	0
55	20241007	195900	27001488	1357	1357	1357	1357	0
56	20241007	195800	27001488	1357	1357	1357	1357	0
57	20241007	195700	27001488	1357	1357	1357	1357	0
58	20241007	195600	27001488	1357	1357	1357	1357	0
59	20241007	195500	27001488	1357	1357	1357	1357	0
60	20241007	195400	27001488	1357	1357	1357	1357	0
61	20241007	195300	27001488	1357	1357	1357	1357	0
62	20241007	195200	27001488	1357	1357	1357	1357	1465
63	20241007	195100	27001488	1357	1357	1357	1357	0
64	20241007	195000	27001488	1357	1357	1357	1357	0
65	20241007	194900	27001488	1357	1357	1357	1357	0
66	20241007	194800	27001488	1357	1357	1357	1357	0
67	20241007	194700	27001488	1357	1357	1357	1357	0
68	20241007	194600	27001488	1357	1357	1357	1357	0
69	20241007	194500	27001488	1357	1357	1357	1357	0
70	20241007	194400	27001488	1357	1357	1357	1357	0
71	20241007	194300	27001488	1357	1357	1357	1357	0
72	20241007	194200	27001488	1357	1357	1357	1357	0
73	20241007	194100	27001488	1357	1357	1357	1357	0
74	20241007	194000	27001488	1357	1357	1357	1357	0
75	20241007	193900	27001488	1357	1357	1357	1357	0
76	20241007	193800	27001488	1357	1357	1357	1357	0
77	20241007	193700	27001488	1357	1357	1357	1357	0
78	20241007	193600	27001488	1357	1357	1357	1357	0
79	20241007	193500	27001488	1357	1357	1357	1357	0
80	20241007	193400	27001488	1357	1357	1357	1357	0
81	20241007	193300	27001488	1357	1357	1357	1357	0
82	20241007	193200	27001488	1357	1357	1357	1357	0
83	20241007	193100	27001488	1357	1357	1357	1357	0
84	20241007	193000	27001488	1357	1357	1357	1357	0
85	20241007	192900	27001488	1357	1357	1357	1357	0
86	20241007	192800	27001488	1357	1357	1357	1357	0
87	20241007	192700	27001488	1357	1357	1357	1357	0
88	20241007	192600	27001488	1357	1357	1357	1357	0
89	20241007	192500	27001488	1357	1357	1357	1357	0
90	20241007	192400	27001488	1357	1357	1357	1357	0
91	20241007	192300	27001488	1357	1357	1357	1357	0
92	20241007	192200	27001488	1357	1357	1357	1357	1465
93	20241007	192100	27001488	1357	1357	1357	1357	0
94	20241007	192000	27001488	1357	1357	1357	1357	0
95	20241007	191900	27001488	1357	1357	1357	1357	0
96	20241007	191800	27001488	1357	1357	1357	1357	0
97	20241007	191700	27001488	1357	1357	1357	1357	0
98	20241007	191600	27001488	1357	1357	1357	1357	0
99	20241007	191500	27001488	1357	1357	1357	1357	0
100	20241007	191400	27001488	1357	1357	1357	1357	0
101	20241007	191300	27001488	1357	1357	1357	1357	0
102	20241007	191200	27001488	1357	1357	1357	1357	0
103	20241007	191100	27001488	1357	1357	1357	1357	0
104	20241007	191000	27001488	1357	1357	1357	1357	0
105	20241007	190900	27001488	1357	1357	1357	1357	0
106	20241007	190800	27001488	1357	1357	1357	1357	0
107	20241007	190700	27001488	1357	1357	1357	1357	0
108	20241007	190600	27001488	1357	1357	1357	1357	0
109	20241007	190500	27001488	1357	1357	1357	1357	0
110	20241007	190400	27001488	1357	1357	1357	1357	0
111	20241007	190300	27001488	1357	1357	1357	1357	0
112	20241007	190200	27001488	1357	1357	1357	1357	0
113	20241007	190100	27001488	1357	1357	1357	1357	0
114	20241007	190000	27001488	1357	1357	1357	1357	0
115	20241007	185900	27001488	1357	1357	1357	1357	0
116	20241007	185800	27001488	1357	1357	1357	1357	0
117	20241007	185700	27001488	1357	1357	1357	1357	0
118	20241007	185600	27001488	1357	1357	1357	1357	0
119	20241007	185500	27001488	1357	1357	1357	1357	0
120	20241007	185400	27001488	1357	1357	1357	1357	0
121	20241007	185300	27001488	1357	1357	1357	1357	0
122	20241007	185200	27001488	1357	1357	1357	1357	1465
123	20241007	185100	27001488	1357	1357	1357	1357	0
124	20241007	185000	27001488	1357	1357	1357	1357	0
125	20241007	184900	27001488	1357	1357	1357	1357	0
126	20241007	184800	27001488	1357	1357	1357	1357	0
127	20241007	184700	27001488	1357	1357	1357	1357	0
128	20241007	184600	27001488	1357	1357	1357	1357	0
129	20241007	184500	27001488	1357	1357	1357	1357	0
130	20241007	184400	27001488	1357	1357	1357	1357	0
131	20241007	184300	27001488	1357	1357	1357	1357	0
132	20241007	184200	27001488	1357	1357	1357	1357	0
133	20241007	184100	27001488	1357	1357	1357	1357	0
134	20241007	184000	27001488	1357	1357	1357	1357	0
135	20241007	183900	27001488	1357	1357	1357	1357	0
136	20241007	183800	27001488	1357	1357	1357	1357	0
137	20241007	183700	27001488	1357	1357	1357	1357	0
138	20241007	183600	27001488	1357	1357	1357	1357	0
139	20241007	183500	27001488	1357	1357	1357	1357	0
140	20241007	183400	27001488	1357	1357	1357	1357	0
141	20241007	183300	27001488	1357	1357	1357	1357	0
142	20241007	183200	27001488	1357	1357	1357	1357	0
143	20241007	183100	27001488	1357	1357	1357	1357	0
144	20241007	183000	27001488	1357	1357	1357	1357	0
145	20241007	182900	27001488	1357	1357	1357	1357	0
146	20241007	182800	27001488	1357	1357	1357	1357	0
147	20241007	182700	27001488	1357	1357	1357	1357	0
148	20241007	182600	27001488	1357	1357	1357	1357	0
149	20241007	182500	27001488	1357	1357	1357	1357	0
150	20241007	182400	27001488	1357	1357	1357	1357	0
151	20241007	182300	27001488	1357	1357	1357	1357	0
152	20241007	182200	27001488	1357	1357	1357	1357	1465
153	20241007	182100	27001488	1357	1357	1357	1357	0
154	20241007	182000	27001488	1357	1357	1357	1357	0
155	20241007	181900	27001488	1357	1357	1357	1357	0
156	20241007	181800	27001488	1357	1357	1357	1357	0
157	20241007	181700	27001488	1357	1357	1357	1357	0
158	20241007	181600	27001488	1357	1357	1357	1357	0
159	20241007	181500	27001488	1357	1357	1357	1357	0
160	20241007	181400	27001488	1357	1357	1357	1357	0
161	20241007	181300	27001488	1357	1357	1357	1357	0
162	20241007	181200	27001488	1357	1357	1357	1357	0
163	20241007	181100	27001488	1357	1357	1357	1357	0
164	20241007	181000	27001488	1357	1357	1357	1357	0
165	20241007	180900	27001488	1357	1357	1357	1357	0
166	20241007	180800	27001488	1357	1357	1357	1357	0
167	20241007	180700	27001488	1357	1357	1357	1357	0
168	20241007	180600	27001488	1357	1357	1357	1357	0
169	20241007	180500	27001488	1357	1357	1357	1357	0
170	20241007	180400	27001488	1357	1357	1357	1357	0
171	20241007	180300	27001488	1357	1357	1357	1357	0
172	20241007	180200	27001488	1357	1357	1357	1357	0
173	20241007	180100	27001488	1357	1357	1357	1357	0
174	20241007	180000	27001488	1357	1357	1357	1357	0
175	20241007	175900	27001488	1357	1357	1357	1357	0
176	20241007	175800	27001488	1357	1357	1357	1357	0
177	20241007	175700	27001488	1357	1357	1357	1357	0
178	20241007	175600	27001488	1357	1357	1357	1357	0
179	20241007	175500	27001488	1357	1357	1357	1357	0
180	20241007	175400	27001488	1357	1357	1357	1357	0
181	20241007	175300	27001488	1357	1357	1357	1357	0
182	20241007	175200	27001488	1357	1357	1357	1357	1465
183	20241007	175100	27001488	1357	1357	1357	1357	0
184	20241007	175000	27001488	1357	1357	1357	1357	0
185	20241007	174900	27001488	1357	1357	1357	1357	0
186	20241007	174800	27001488	1357	1357	1357	1357	0
187	20241007	174700	27001488	1357	1357	1357	1357	0
188	20241007	174600	27001488	1357	1357	1357	1357	0
189	20241007	174500	27001488	1357	1357	1357	1357	0
190	20241007	174400	27001488	1357	1357	1357	1357	0
191	20241007	174300	27001488	1357	1357	1357	1357	0
192	20241007	174200	27001488	1357	1357	1357	1357	0
193	20241007	174100	27001488	1357	1357	1357	1357	0
194	20241007	174000	27001488	1357	1357	1357	1357	0
195	20241007	173900	27001488	1357	1357	1357	1357	0
196	20241007	173800	27001488	1357	1357	1357	1357	0
197	20241007	173700	27001488	1357	1357	1357	1357	0
198	20241007	173600	27001488	1357	1357	1357	1357	0
199	20241007	173500	27001488	1357	1357	1357	1357	0
200	20241007	173400	27001488	1357	1357	1357	1357	0
201	20241007	173300	27001488	1357	1357	1357	1357	0
202	20241007	173200	27001488	1357	1357	1357	1357	0
203	20241007	173100	27001488	1357	1357	1357	1357	0
204	20241007	173000	27001488	1357	1357	1357	1357	0
205	20241007	172900	27001488	1357	1357	1357	1357	0
206	20241007	172800	27001488	1357	1357	1357	1357	0
207	20241007	172700	27001488	1357	1357	1357	1357	0
208	20241007	172600	27001488	1357	1357	1357	1357	0
209	20241007	172500	27001488	1357	1357	1357	1357	0
210	20241007	172400	27001488	1357	1357	1357	1357	0
211	20241007	172300	27001488	1357	1357	1357	1357	0
212	20241007	172200	27001488	1357	1357	1357	1357	1465
213	20241007	172100	27001488	1357	1357	1357	1357	0
214	20241007	172000	27001488	1357	1357	1357	1357	0
215	20241007	171900	27001488	1357	1357	1357	1357	0
216	20241007	171800	27001488	1357	1357	1357	1357	0
217	20241007	171700	27001488	1357	1357	1357	1357	0
218	20241007	171600	27001488	1357	1357	1357	1357	0
219	20241007	171500	27001488	1357	1357	1357	1357	0
220	20241007	171400	27001488	1357	1357	1357	1357	0
221	20241007	171300	27001488	1357	1357	1357	1357	0
222	20241007	171200	27001488	1357	1357	1357	1357	0
223	20241007	171100	27001488	1357	1357	1357	1357	0
224	20241007	171000	27001488	1357	1357	1357	1357	0
225	20241007	170900	27001488	1357	1357	1357	1357	0
226	20241007	170800	27001488	1357	1357	1357	1357	0
227	20241007	170700	27001488	1357	1357	1357	1357	0
228	20241007	170600	27001488	1357	1357	1357	1357	0
229	20241007	170500	27001488	1357	1357	1357	1357	0
230	20241007	170400	27001488	1357	1357	1357	1357	0
231	20241007	170300	27001488	1357	1357	1357	1357	0
232	20241007	170200	27001488	1357	1357	1357	1357	0
233	20241007	170100	27001488	1357	1357	1357	1357	0
234	20241007	170000	27001488	1357	1357	1357	1357	0
235	20241007	165900	27001488	1357	1357	1357	1357	0
236	20241007	165800	27001488	1357	1357	1357	1357	0
237	20241007	165700	27001488	1357	1357	1357	1357	0
238	20241007	165600	27001488	1357	1357	1357	1357	0
239	20241007	165500	27001488	1357	1357	1357	1357	0
240	20241007	165400	27001488	1357	1357	1357	1357	0
241	20241007	165300	27001488	1357	1357	1357	1357	0
242	20241007	165200	27001488	1357	1357	1357	1357	1465
243	20241007	165100	27001488	1357	1357	1357	1357	0
244	20241007	165000	27001488	1357	1357	1357	1357	0
245	20241007	164900	27001488	1357	1357	1357	1357	0
246	20241007	164800	27001488	1357	1357	1357	1357	0
247	20241007	164700	27001488	1357	1357	1357	1357	0
248	20241007	164600	27001488	1357	1357	1357	1357	0
249	20241007	164500	27001488	1357	1357	1357	1357	0
250	20241007	164400	27001488	1357	1357	1357	1357	0
251	20241007	164300	27001488	1357	1357	1357	1357	0
252	20241007	164200	27001488	1357	1357	1357	1357	0
253	20241007	164100	27001488	1357	1357	1357	1357	0
254	20241007	164000	27001488	1357	1357	1357	1357	0
255	20241007	163900	27001488	1357	1357	1357	1357	0
256	20241007	163800	27001488	1357	1357	1357	1357	0
257	20241007	163700	27001488	1357	1357	1357	1357	0
258	20241007	163600	27001488	1357	1357	1357	1357	0
259	20241007	163500	27001488	1357	1357	1357	1357	0
260	20241007	163400	27001488	1357	1357	1357	1357	0
261	20241007	163300	27001488	1357	1357	1357	1357	0
262	20241007	163200	27001488	1357	1357	1357	1357	0
263	20241007	163100	27001488	1357	1357	1357	1357	0
264	20241007	163000	27001488	1357	1357	1357	1357	0
265	20241007	162900	27001488	1357	1357	1357	1357	0
266	20241007	162800	27001488	1357	1357	1357	1357	0
267	20241007	162700	27001488	1357	1357	1357	1357	0
268	20241007	162600	27001488	1357	1357	1357	1357	0
269	20241007	162500	27001488	1357	1357	1357	1357	0
270	20241007	162400	27001488	1357	1357	1357	1357	0
271	20241007	162300	27001488	1357	1357	1357	1357	0
272	20241007	162200	27001488	1357	1357	1357	1357	1465
273	20241007	162100	27001488	1357	1357	1357	1357	0
274	20241007	162000	27001488	1357	1357	1357	1357	0
275	20241007	161900	27001488	1357	1357	1357	1357	0
276	20241007	161800	27001488	1357	1357	1357	1357	0
277	20241007	161700	27001488	1357	1357	1357	1357	0
278	20241007	161600	27001488	1357	1357	1357	1357	0
279	20241007	161500	27001488	1357	1357	1357	1357	0
280	20241007	161400	27001488	1357	1357	1357	1357	0
281	20241007	161300	27001488	1357	1357	1357	1357	0
282	20241007	161200	27001488	1357	1357	1357	1357	0
283	20241007	161100	27001488	1357	1357	1357	1357	0
284	20241007	161000	27001488	1357	1357	1357	1357	0
285	20241007	160900	27001488	1357	1357	1357	1357	0
286	20241007	160800	27001488	1357	1357	1357	1357	0
287	20241007	160700	27001488	1357	1357	1357	1357	0
288	20241007	160600	27001488	1357	1357	1357	1357	0
289	20241007	160500	27001488	1357	1357	1357	1357	0
290	20241007	160400	27001488	1357	1357	1357	1357	0
291	20241007	160300	27001488	1357	1357	1357	1357	0
292	20241007	160200	27001488	1357	1357	1357	1357	0
293	20241007	160100	27001488	1357	1357	1357	1357	0
294	20241007	160000	27001488	1357	1357	1357	1357	0
295	20241007	155900	27001488	1357	1357	1357	1357	0
296	20241007	155800	27001488	1357	1357	1357	1357	0
297	20241007	155700	27001488	1357	1357	1357	1357	0
298	20241007	155600	27001488	1357	1357	1357	1357	0
299	20241007	155500	27001488	1357	1357	1357	1357	0
300	20241007	155400	27001488	1357	1357	1357	1357	0
301	20241007	155300	27001488	1357	1357	1357	1357	0
302	20241007	155200	27001488	1357	1357	1357	1357	1465
303	20241007	155100	27001488	1357	1357	1357	1357	0
304	20241007	155000	27001488	1357	1357	1357	1357	0
305	20241007	154900	27001488	1357	1357	1357	1357	0
306	20241007	154800	27001488	1357	1357	1357	1357	0
307	20241007	154700	27001488	1357	1357	1357	1357	0
308	20241007	154600	27001488	1357	1357	1357	1357	0
309	20241007	154500	27001488	1357	1357	1357	1357	0
310	20241007	154400	27001488	1357	1357	1357	1357	0
311	20241007	154300	27001488	1357	1357	1357	1357	0
312	20241007	154200	27001488	1357	1357	1357	1357	0
313	20241007	154100	27001488	1357	1357	1357	1357	0
314	20241007	154000	27001488	1357	1357	1357	1357	0
315	20241007	153900	27001488	1357	1357	1357	1357	0
316	20241007	153800	27001488	1357	1357	1357	1357	0
317	20241007	153700	27001488	1357	1357	1357	1357	0
318	20241007	153600	27001488	1357	1357	1357	1357	0
319	20241007	153500	27001488	1357	1357	1357	1357	0
320	20241007	153400	27001488	1357	1357	1357	1357	0
321	20241007	153300	27001488	1357	1357	1357	1357	0
322	20241007	153200	27001488	1357	1357	1357	1357	0
323	20241007	153100	27001488	1357	1357	1357	1357	0
324	20241007	153000	27001488	1357	1357	1357	1357	1465
325	20241007	152900	25013483	1349	1349	1349	1349	0
326	20241007	152800	25013483	1349	1349	1349	1349	0
327	20241007	152700	25013483	1349	1349	1349	1349	0
328	20241007	152600	25013483	1349	1349	1349	1349	0
329	20241007	152500	25013483	1349	1349	1349	1349	0
330	20241007	152400	25013483	1349	1349	1349	1349	0
331	20241007	152300	25013483	1349	1349	1349	1349	0
332	20241007	152200	25013483	1349	1349	1349	1349	0
333	20241007	152100	25013483	1349	1349	1349	1349	0
334	20241007	152000	25013483	1349	1349	1349	1349	0
335	20241007	151900	25013483	1349	1349	1349	1349	7
336	20241007	151800	25004040	1349	1349	1349	1349	202
337	20241007	151700	24731542	1349	1349	1349	1349	0
338	20241007	151600	24731542	1349	1349	1349	1349	0
339	20241007	151500	24731542	1349	1349	1349	1349	7
340	20241007	151400	24722099	1353	1353	1353	1353	0
341	20241007	151300	24722099	1353	1353	1353	1353	0
342	20241007	151200	24722099	1353	1353	1353	1353	0
343	20241007	151100	24722099	1353	1353	1353	1353	0
344	20241007	151000	24722099	1353	1353	1353	1349	87
345	20241007	150900	24604416	1349	1349	1349	1349	0
346	20241007	150800	24604416	1349	1349	1349	1349	0
347	20241007	150700	24604416	1349	1349	1349	1349	0
348	20241007	150600	24604416	1349	1349	1349	1349	0
349	20241007	150500	24604416	1349	1349	1349	1349	7
350	20241007	150400	24594973	1353	1353	1353	1353	0
351	20241007	150300	24594973	1353	1353	1353	1353	1
352	20241007	150200	24593620	1349	1349	1349	1349	0
353	20241007	150100	24593620	1349	1349	1349	1349	0
354	20241007	150000	24593620	1349	1349	1349	1349	7
355	20241007	145900	24584177	1353	1353	1353	1353	0
356	20241007	145800	24584177	1353	1353	1353	1353	100
357	20241007	145700	24448877	1353	1353	1353	1353	0
358	20241007	145600	24448877	1353	1353	1353	1353	2
359	20241007	145500	24446171	1349	1349	1349	1349	7
360	20241007	145400	24436728	1349	1349	1349	1349	0
361	20241007	145300	24436728	1349	1349	1349	1349	0
362	20241007	145200	24436728	1349	1349	1349	1349	0
363	20241007	145100	24436728	1349	1349	1349	1349	0
364	20241007	145000	24436728	1349	1348	1349	1348	15
365	20241007	144900	24416500	1353	1353	1353	1353	2
366	20241007	144800	24413794	1348	1348	1348	1348	0
367	20241007	144700	24413794	1348	1348	1348	1348	0
368	20241007	144600	24413794	1348	1348	1348	1348	0
369	20241007	144500	24413794	1348	1348	1348	1348	7
370	20241007	144400	24404358	1353	1353	1353	1353	0
371	20241007	144300	24404358	1353	1353	1353	1353	0
372	20241007	144200	24404358	1353	1353	1353	1353	2
373	20241007	144100	24401652	1347	1347	1347	1347	0
374	20241007	144000	24401652	1347	1347	1347	1347	78
375	20241007	143900	24296586	1347	1347	1347	1347	85
376	20241007	143800	24182091	1353	1353	1353	1353	0
377	20241007	143700	24182091	1353	1353	1353	1353	0
378	20241007	143600	24182091	1353	1353	1353	1353	0
379	20241007	143500	24182091	1353	1347	1353	1347	56
380	20241007	143400	24106647	1353	1353	1353	1353	1
381	20241007	143300	24105294	1347	1347	1347	1347	0
382	20241007	143200	24105294	1347	1347	1347	1347	0
383	20241007	143100	24105294	1347	1347	1347	1347	263
384	20241007	143000	23751033	1347	1347	1347	1347	7
385	20241007	142900	23741604	1347	1347	1347	1347	0
386	20241007	142800	23741604	1347	1347	1347	1347	0
387	20241007	142700	23741604	1347	1347	1347	1347	0
388	20241007	142600	23741604	1347	1347	1347	1347	0
389	20241007	142500	23741604	1347	1347	1347	1347	7
390	20241007	142400	23732175	1347	1347	1347	1347	0
391	20241007	142300	23732175	1347	1347	1347	1347	0
392	20241007	142200	23732175	1347	1347	1347	1347	0
393	20241007	142100	23732175	1347	1347	1347	1347	0
394	20241007	142000	23732175	1347	1347	1347	1347	7
395	20241007	141900	23722746	1347	1347	1347	1347	0
396	20241007	141800	23722746	1347	1347	1347	1347	0
397	20241007	141700	23722746	1347	1347	1347	1347	0
398	20241007	141600	23722746	1347	1347	1347	1347	0
399	20241007	141500	23722746	1347	1347	1347	1347	54
400	20241007	141400	23650008	1348	1348	1348	1348	0
401	20241007	141300	23650008	1348	1348	1348	1348	0
402	20241007	141200	23650008	1348	1348	1348	1348	0
403	20241007	141100	23650008	1348	1348	1348	1348	1
404	20241007	141000	23648660	1347	1347	1347	1347	32
405	20241007	140900	23605556	1347	1347	1347	1347	0
406	20241007	140800	23605556	1347	1347	1347	1347	0
407	20241007	140700	23605556	1347	1347	1347	1347	0
408	20241007	140600	23605556	1347	1347	1347	1347	0
409	20241007	140500	23605556	1347	1347	1347	1347	7
410	20241007	140400	23596127	1348	1348	1348	1348	0
411	20241007	140300	23596127	1348	1348	1348	1348	0
412	20241007	140200	23596127	1348	1348	1348	1348	0
413	20241007	140100	23596127	1348	1348	1348	1348	0
414	20241007	140000	23596127	1348	1348	1348	1348	7
415	20241007	135900	23586691	1347	1347	1347	1347	0
416	20241007	135800	23586691	1347	1347	1347	1347	0
417	20241007	135700	23586691	1347	1347	1347	1347	0
418	20241007	135600	23586691	1347	1347	1347	1347	0
419	20241007	135500	23586691	1347	1347	1347	1347	54
420	20241007	135400	23513953	1347	1347	1347	1347	0
421	20241007	135300	23513953	1347	1347	1347	1347	201
422	20241007	135200	23243206	1347	1347	1347	1347	0
423	20241007	135100	23243206	1347	1347	1347	1347	0
424	20241007	135000	23243206	1347	1354	1354	1347	8
425	20241007	134900	23232423	1347	1347	1347	1347	0
426	20241007	134800	23232423	1347	1347	1347	1347	0
427	20241007	134700	23232423	1347	1347	1347	1347	0
428	20241007	134600	23232423	1347	1347	1347	1347	0
429	20241007	134500	23232423	1347	1347	1347	1347	7
430	20241007	134400	23222994	1354	1354	1354	1354	20
431	20241007	134300	23195914	1347	1347	1347	1347	0
432	20241007	134200	23195914	1347	1347	1347	1347	0
433	20241007	134100	23195914	1347	1347	1347	1347	0
434	20241007	134000	23195914	1347	1347	1347	1347	7
435	20241007	133900	23186485	1347	1347	1347	1347	0
436	20241007	133800	23186485	1347	1347	1347	1347	0
437	20241007	133700	23186485	1347	1347	1347	1347	0
438	20241007	133600	23186485	1347	1347	1347	1347	0
439	20241007	133500	23186485	1347	1347	1347	1347	54
440	20241007	133400	23113747	1347	1347	1347	1347	35
441	20241007	133300	23066602	1347	1347	1347	1347	0
442	20241007	133200	23066602	1347	1347	1347	1347	0
443	20241007	133100	23066602	1347	1347	1347	1347	0
444	20241007	133000	23066602	1347	1347	1347	1347	3
445	20241007	132900	23062561	1346	1346	1346	1346	0
446	20241007	132800	23062561	1346	1346	1346	1346	0
447	20241007	132700	23062561	1346	1346	1346	1346	0
448	20241007	132600	23062561	1346	1346	1346	1346	342
449	20241007	132500	22602229	1346	1346	1346	1346	7
450	20241007	132400	22592807	1346	1346	1346	1346	0
451	20241007	132300	22592807	1346	1346	1346	1346	0
452	20241007	132200	22592807	1346	1346	1346	1346	0
453	20241007	132100	22592807	1346	1346	1346	1346	0
454	20241007	132000	22592807	1346	1346	1346	1346	7
455	20241007	131900	22583385	1346	1346	1346	1346	0
456	20241007	131800	22583385	1346	1346	1346	1346	0
457	20241007	131700	22583385	1346	1346	1346	1346	0
458	20241007	131600	22583385	1346	1346	1346	1346	0
459	20241007	131500	22583385	1346	1346	1346	1346	60
460	20241007	131400	22502625	1354	1354	1354	1354	0
461	20241007	131300	22502625	1354	1354	1354	1354	0
462	20241007	131200	22502625	1354	1354	1354	1354	0
463	20241007	131100	22502625	1354	1354	1354	1354	1
464	20241007	131000	22501271	1346	1346	1346	1346	7
465	20241007	130900	22491849	1347	1347	1347	1347	0
466	20241007	130800	22491849	1347	1347	1347	1347	0
467	20241007	130700	22491849	1347	1347	1347	1347	0
468	20241007	130600	22491849	1347	1347	1347	1347	0
469	20241007	130500	22491849	1347	1347	1347	1347	1
470	20241007	130400	22490502	1354	1354	1354	1354	0
471	20241007	130300	22490502	1354	1354	1354	1354	0
472	20241007	130200	22490502	1354	1354	1354	1354	0
473	20241007	130100	22490502	1354	1354	1354	1354	0
474	20241007	130000	22490502	1354	1347	1354	1347	14
475	20241007	125900	22471637	1354	1354	1354	1354	1
476	20241007	125800	22470283	1347	1347	1347	1347	0
477	20241007	125700	22470283	1347	1347	1347	1347	0
478	20241007	125600	22470283	1347	1347	1347	1347	0
479	20241007	125500	22470283	1347	1347	1347	1347	54
480	20241007	125400	22397545	1346	1346	1346	1346	0
481	20241007	125300	22397545	1346	1346	1346	1346	0
482	20241007	125200	22397545	1346	1346	1346	1346	0
483	20241007	125100	22397545	1346	1346	1346	1346	0
484	20241007	125000	22397545	1346	1346	1346	1346	7
485	20241007	124900	22388123	1346	1346	1346	1346	376
486	20241007	124800	21882027	1347	1347	1347	1347	1276
487	20241007	124700	20163255	1348	1348	1348	1348	265
488	20241007	124600	19806035	1349	1349	1349	1349	617
489	20241007	124500	18973702	1349	1349	1349	1349	7
490	20241007	124400	18964259	1350	1350	1350	1350	0
491	20241007	124300	18964259	1350	1350	1350	1350	0
492	20241007	124200	18964259	1350	1350	1350	1350	0
493	20241007	124100	18964259	1350	1350	1350	1350	0
494	20241007	124000	18964259	1350	1350	1350	1350	7
495	20241007	123900	18954809	1350	1350	1350	1350	37
496	20241007	123800	18904859	1349	1349	1349	1349	0
497	20241007	123700	18904859	1349	1349	1349	1349	0
498	20241007	123600	18904859	1349	1349	1349	1349	0
499	20241007	123500	18904859	1349	1350	1350	1349	19
500	20241007	123400	18879216	1349	1349	1349	1349	0
501	20241007	123300	18879216	1349	1349	1349	1349	0
502	20241007	123200	18879216	1349	1349	1349	1349	0
503	20241007	123100	18879216	1349	1349	1349	1349	0
504	20241007	123000	18879216	1349	1349	1349	1349	7
505	20241007	122900	18869773	1349	1349	1349	1349	0
506	20241007	122800	18869773	1349	1349	1349	1349	0
507	20241007	122700	18869773	1349	1349	1349	1349	0
508	20241007	122600	18869773	1349	1349	1349	1349	1
509	20241007	122500	18868424	1349	1349	1349	1349	7
510	20241007	122400	18858981	1354	1354	1354	1354	0
511	20241007	122300	18858981	1354	1354	1354	1354	0
512	20241007	122200	18858981	1354	1354	1354	1354	0
513	20241007	122100	18858981	1354	1354	1354	1354	0
514	20241007	122000	18858981	1354	1349	1354	1349	44
515	20241007	121900	18799440	1349	1349	1349	1349	0
516	20241007	121800	18799440	1349	1349	1349	1349	0
517	20241007	121700	18799440	1349	1349	1349	1349	0
518	20241007	121600	18799440	1349	1349	1349	1349	0
519	20241007	121500	18799440	1349	1349	1349	1349	54
520	20241007	121400	18726594	1354	1354	1354	1354	0
521	20241007	121300	18726594	1354	1354	1354	1354	0
522	20241007	121200	18726594	1354	1354	1354	1354	0
523	20241007	121100	18726594	1354	1354	1354	1354	3
524	20241007	121000	18722532	1349	1349	1349	1349	7
525	20241007	120900	18713089	1349	1349	1349	1349	0
526	20241007	120800	18713089	1349	1349	1349	1349	0
527	20241007	120700	18713089	1349	1349	1349	1349	0
528	20241007	120600	18713089	1349	1349	1349	1349	0
529	20241007	120500	18713089	1349	1349	1349	1349	7
530	20241007	120400	18703646	1354	1354	1354	1354	0
531	20241007	120300	18703646	1354	1354	1354	1354	0
532	20241007	120200	18703646	1354	1354	1354	1354	0
533	20241007	120100	18703646	1354	1354	1354	1354	444
534	20241007	120000	18102470	1349	1349	1349	1349	7
535	20241007	115900	18093027	1354	1354	1354	1354	0
536	20241007	115800	18093027	1354	1354	1354	1354	0
537	20241007	115700	18093027	1354	1354	1354	1354	0
538	20241007	115600	18093027	1354	1354	1354	1354	1
539	20241007	115500	18091673	1349	1349	1354	1349	56
540	20241007	115400	18016124	1350	1350	1350	1350	0
541	20241007	115300	18016124	1350	1350	1350	1350	0
542	20241007	115200	18016124	1350	1350	1350	1350	0
543	20241007	115100	18016124	1350	1350	1350	1350	0
544	20241007	115000	18016124	1350	1350	1350	1350	2
545	20241007	114900	18013424	1349	1349	1349	1349	0
546	20241007	114800	18013424	1349	1349	1349	1349	0
547	20241007	114700	18013424	1349	1349	1349	1349	0
548	20241007	114600	18013424	1349	1349	1349	1349	0
549	20241007	114500	18013424	1349	1349	1349	1349	7
550	20241007	114400	18003981	1349	1349	1349	1349	0
551	20241007	114300	18003981	1349	1349	1349	1349	0
552	20241007	114200	18003981	1349	1349	1349	1349	0
553	20241007	114100	18003981	1349	1349	1349	1349	0
554	20241007	114000	18003981	1349	1349	1349	1349	7
555	20241007	113900	17994538	1349	1349	1349	1349	0
556	20241007	113800	17994538	1349	1349	1349	1349	0
557	20241007	113700	17994538	1349	1349	1349	1349	0
558	20241007	113600	17994538	1349	1349	1349	1349	0
559	20241007	113500	17994538	1349	1349	1349	1349	55
560	20241007	113400	17920343	1349	1349	1349	1349	0
561	20241007	113300	17920343	1349	1349	1349	1349	0
562	20241007	113200	17920343	1349	1349	1349	1349	0
563	20241007	113100	17920343	1349	1349	1349	1349	0
564	20241007	113000	17920343	1349	1349	1349	1349	7
565	20241007	112900	17910900	1354	1354	1354	1354	0
566	20241007	112800	17910900	1354	1354	1354	1354	0
567	20241007	112700	17910900	1354	1354	1354	1354	0
568	20241007	112600	17910900	1354	1354	1354	1354	2
569	20241007	112500	17908192	1350	1350	1350	1350	308
570	20241007	112400	17492392	1350	1350	1350	1350	0
571	20241007	112300	17492392	1350	1350	1350	1350	0
572	20241007	112200	17492392	1350	1350	1350	1350	0
573	20241007	112100	17492392	1350	1350	1350	1350	1
574	20241007	112000	17491042	1350	1350	1350	1350	7
575	20241007	111900	17481592	1354	1354	1354	1354	0
576	20241007	111800	17481592	1354	1354	1354	1354	0
577	20241007	111700	17481592	1354	1354	1354	1354	0
578	20241007	111600	17481592	1354	1354	1354	1354	3
579	20241007	111500	17477530	1350	1350	1350	1350	55
580	20241007	111400	17403280	1354	1354	1354	1354	0
581	20241007	111300	17403280	1354	1354	1354	1354	0
582	20241007	111200	17403280	1354	1354	1354	1354	0
583	20241007	111100	17403280	1354	1354	1354	1354	1
584	20241007	111000	17401926	1350	1350	1350	1350	9
585	20241007	110900	17389776	1349	1349	1349	1349	0
586	20241007	110800	17389776	1349	1349	1349	1349	0
587	20241007	110700	17389776	1349	1349	1349	1349	0
588	20241007	110600	17389776	1349	1349	1349	1349	0
589	20241007	110500	17389776	1349	1349	1349	1349	7
590	20241007	110400	17380333	1349	1349	1349	1349	0
591	20241007	110300	17380333	1349	1349	1349	1349	0
592	20241007	110200	17380333	1349	1349	1349	1349	0
593	20241007	110100	17380333	1349	1349	1349	1349	0
594	20241007	110000	17380333	1349	1349	1349	1349	7
595	20241007	105900	17370890	1355	1355	1355	1355	0
596	20241007	105800	17370890	1355	1355	1355	1355	0
597	20241007	105700	17370890	1355	1355	1355	1355	0
598	20241007	105600	17370890	1355	1355	1355	1355	0
599	20241007	105500	17370890	1355	1350	1355	1349	109
600	20241007	105400	17223477	1355	1355	1355	1355	0
601	20241007	105300	17223477	1355	1355	1355	1355	0
602	20241007	105200	17223477	1355	1355	1355	1355	0
603	20241007	105100	17223477	1355	1355	1355	1355	0
604	20241007	105000	17223477	1355	1354	1355	1354	584
605	20241007	104900	16432641	1355	1355	1355	1355	0
606	20241007	104800	16432641	1355	1355	1355	1355	0
607	20241007	104700	16432641	1355	1355	1355	1355	0
608	20241007	104600	16432641	1355	1355	1355	1355	0
609	20241007	104500	16432641	1355	1355	1355	1355	0
610	20241007	104400	16432641	1355	1355	1355	1355	0
611	20241007	104300	16432641	1355	1355	1355	1355	0
612	20241007	104200	16432641	1355	1355	1355	1355	0
613	20241007	104100	16432641	1355	1355	1355	1355	0
614	20241007	104000	16432641	1355	1355	1355	1355	0
615	20241007	103900	16432641	1355	1355	1355	1355	1
616	20241007	103800	16431286	1355	1355	1355	1355	0
617	20241007	103700	16431286	1355	1355	1355	1355	0
618	20241007	103600	16431286	1355	1355	1355	1355	0
619	20241007	103500	16431286	1355	1355	1355	1355	30
620	20241007	103400	16390636	1355	1355	1355	1355	0
621	20241007	103300	16390636	1355	1355	1355	1355	0
622	20241007	103200	16390636	1355	1355	1355	1355	0
623	20241007	103100	16390636	1355	1355	1355	1355	208
624	20241007	103000	16108796	1354	1354	1354	1354	0
625	20241007	102900	16108796	1354	1354	1354	1354	0
626	20241007	102800	16108796	1354	1354	1354	1354	0
627	20241007	102700	16108796	1354	1354	1354	1354	568
628	20241007	102600	15339724	1357	1357	1357	1357	0
629	20241007	102500	15339724	1357	1357	1357	1357	0
630	20241007	102400	15339724	1357	1357	1357	1357	0
631	20241007	102300	15339724	1357	1357	1357	1357	0
632	20241007	102200	15339724	1357	1357	1357	1357	0
633	20241007	102100	15339724	1357	1357	1357	1357	0
634	20241007	102000	15339724	1357	1357	1357	1357	0
635	20241007	101900	15339724	1357	1357	1357	1357	0
636	20241007	101800	15339724	1357	1357	1357	1357	1
637	20241007	101700	15338367	1354	1354	1354	1354	0
638	20241007	101600	15338367	1354	1354	1354	1354	0
639	20241007	101500	15338367	1354	1354	1354	1354	55
640	20241007	101400	15263897	1356	1357	1357	1356	37
641	20241007	101300	15213689	1355	1355	1355	1355	11
642	20241007	101200	15198784	1351	1351	1351	1351	0
643	20241007	101100	15198784	1351	1351	1351	1351	0
644	20241007	101000	15198784	1351	1351	1351	1351	7
645	20241007	100900	15189327	1350	1350	1350	1350	0
646	20241007	100800	15189327	1350	1350	1350	1350	0
647	20241007	100700	15189327	1350	1350	1350	1350	0
648	20241007	100600	15189327	1350	1350	1350	1350	0
649	20241007	100500	15189327	1350	1350	1350	1350	7
650	20241007	100400	15179877	1351	1351	1351	1351	0
651	20241007	100300	15179877	1351	1351	1351	1351	0
652	20241007	100200	15179877	1351	1351	1351	1351	0
653	20241007	100100	15179877	1351	1351	1351	1351	0
654	20241007	100000	15179877	1351	1351	1351	1351	3
655	20241007	095900	15175824	1352	1352	1352	1352	0
656	20241007	095800	15175824	1352	1352	1352	1352	0
657	20241007	095700	15175824	1352	1352	1352	1352	0
658	20241007	095600	15175824	1352	1352	1352	1352	0
659	20241007	095500	15175824	1352	1352	1352	1352	55
660	20241007	095400	15101464	1352	1352	1352	1352	38
661	20241007	095300	15050088	1353	1353	1353	1353	380
662	20241007	095200	14535948	1353	1353	1353	1353	0
663	20241007	095100	14535948	1353	1353	1353	1353	0
664	20241007	095000	14535948	1353	1353	1353	1353	10
665	20241007	094900	14522418	1362	1362	1362	1362	0
666	20241007	094800	14522418	1362	1362	1362	1362	0
667	20241007	094700	14522418	1362	1362	1362	1362	0
668	20241007	094600	14522418	1362	1362	1362	1362	1
669	20241007	094500	14521056	1362	1362	1362	1362	2
670	20241007	094400	14518332	1363	1359	1363	1359	21
671	20241007	094300	14489738	1351	1351	1351	1351	0
672	20241007	094200	14489738	1351	1351	1351	1351	0
673	20241007	094100	14489738	1351	1351	1351	1351	0
674	20241007	094000	14489738	1351	1351	1351	1351	7
675	20241007	093900	14480281	1358	1358	1358	1358	0
676	20241007	093800	14480281	1358	1358	1358	1358	0
677	20241007	093700	14480281	1358	1358	1358	1358	0
678	20241007	093600	14480281	1358	1358	1358	1358	0
679	20241007	093500	14480281	1358	1358	1358	1358	60
680	20241007	093400	14398801	1358	1358	1358	1358	0
681	20241007	093300	14398801	1358	1358	1358	1358	1
682	20241007	093200	14397443	1352	1352	1352	1352	0
683	20241007	093100	14397443	1352	1352	1352	1352	0
684	20241007	093000	14397443	1352	1352	1352	1352	6
685	20241007	092900	14389331	1352	1352	1352	1352	0
686	20241007	092800	14389331	1352	1352	1352	1352	9
687	20241007	092700	14377163	1349	1349	1349	1349	0
688	20241007	092600	14377163	1349	1349	1349	1349	0
689	20241007	092500	14377163	1349	1349	1349	1349	0
690	20241007	092400	14377163	1349	1349	1349	1349	0
691	20241007	092300	14377163	1349	1349	1349	1349	0
692	20241007	092200	14377163	1349	1349	1349	1349	0
693	20241007	092100	14377163	1349	1349	1349	1349	0
694	20241007	092000	14377163	1349	1349	1349	1349	0
695	20241007	091900	14377163	1349	1349	1349	1349	0
696	20241007	091800	14377163	1349	1349	1349	1349	0
697	20241007	091700	14377163	1349	1349	1349	1349	1
698	20241007	091600	14375814	1345	1360	1360	1345	7105
699	20241007	091500	4769098	1360	1361	1361	1360	52
700	20241007	091400	4698330	1365	1365	1365	1365	0
701	20241007	091300	4698330	1365	1365	1365	1365	0
702	20241007	091200	4698330	1365	1365	1365	1365	0
703	20241007	091100	4698330	1365	1365	1365	1365	0
704	20241007	091000	4698330	1365	1365	1365	1365	0
705	20241007	090900	4698330	1365	1365	1365	1365	0
706	20241007	090800	4698330	1365	1365	1365	1365	0
707	20241007	090700	4698330	1365	1365	1365	1365	0
708	20241007	090600	4698330	1365	1365	1365	1365	0
709	20241007	090500	4698330	1365	1365	1365	1365	0
710	20241007	090400	4698330	1365	1365	1365	1365	0
711	20241007	090300	4698330	1365	1365	1365	1365	7
712	20241007	090200	4688775	1365	1365	1365	1365	1
713	20241007	090100	4687410	1365	1365	1365	1365	398
714	20241007	090000	4144140	1365	1365	1365	1365	3035