KissMeData/189980/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	203500	166114505	1850	1850	1850	1850	12421
3	20241010	203400	166114505	1850	1850	1850	1850	0
4	20241010	203300	166114505	1850	1850	1850	1850	0
5	20241010	203200	166114505	1850	1850	1850	1850	0
6	20241010	203100	166114505	1850	1850	1850	1850	0
7	20241010	203000	166114505	1850	1850	1850	1850	0
8	20241010	202900	166114505	1850	1850	1850	1850	0
9	20241010	202800	166114505	1850	1850	1850	1850	0
10	20241010	202700	166114505	1850	1850	1850	1850	0
11	20241010	202600	166114505	1850	1850	1850	1850	0
12	20241010	202500	166114505	1850	1850	1850	1850	0
13	20241010	202400	166114505	1850	1850	1850	1850	0
14	20241010	202300	166114505	1850	1850	1850	1850	0
15	20241010	202200	166114505	1850	1850	1850	1850	0
16	20241010	202100	166114505	1850	1850	1850	1850	0
17	20241010	202000	166114505	1850	1850	1850	1850	0
18	20241010	201900	166114505	1850	1850	1850	1850	0
19	20241010	201800	166114505	1850	1850	1850	1850	0
20	20241010	201700	166114505	1850	1850	1850	1850	0
21	20241010	201600	166114505	1850	1850	1850	1850	0
22	20241010	201500	166114505	1850	1850	1850	1850	0
23	20241010	201400	166114505	1850	1850	1850	1850	0
24	20241010	201300	166114505	1850	1850	1850	1850	0
25	20241010	201200	166114505	1850	1850	1850	1850	0
26	20241010	201100	166114505	1850	1850	1850	1850	0
27	20241010	201000	166114505	1850	1850	1850	1850	0
28	20241010	200900	166114505	1850	1850	1850	1850	0
29	20241010	200800	166114505	1850	1850	1850	1850	0
30	20241010	200700	166114505	1850	1850	1850	1850	0
31	20241010	200600	166114505	1850	1850	1850	1850	0
32	20241010	200500	166114505	1850	1850	1850	1850	12421
33	20241010	200400	166114505	1850	1850	1850	1850	0
34	20241010	200300	166114505	1850	1850	1850	1850	0
35	20241010	200200	166114505	1850	1850	1850	1850	0
36	20241010	200100	166114505	1850	1850	1850	1850	0
37	20241010	200000	166114505	1850	1850	1850	1850	0
38	20241010	195900	166114505	1850	1850	1850	1850	0
39	20241010	195800	166114505	1850	1850	1850	1850	0
40	20241010	195700	166114505	1850	1850	1850	1850	0
41	20241010	195600	166114505	1850	1850	1850	1850	0
42	20241010	195500	166114505	1850	1850	1850	1850	0
43	20241010	195400	166114505	1850	1850	1850	1850	0
44	20241010	195300	166114505	1850	1850	1850	1850	0
45	20241010	195200	166114505	1850	1850	1850	1850	0
46	20241010	195100	166114505	1850	1850	1850	1850	0
47	20241010	195000	166114505	1850	1850	1850	1850	0
48	20241010	194900	166114505	1850	1850	1850	1850	0
49	20241010	194800	166114505	1850	1850	1850	1850	0
50	20241010	194700	166114505	1850	1850	1850	1850	0
51	20241010	194600	166114505	1850	1850	1850	1850	0
52	20241010	194500	166114505	1850	1850	1850	1850	0
53	20241010	194400	166114505	1850	1850	1850	1850	0
54	20241010	194300	166114505	1850	1850	1850	1850	0
55	20241010	194200	166114505	1850	1850	1850	1850	0
56	20241010	194100	166114505	1850	1850	1850	1850	0
57	20241010	194000	166114505	1850	1850	1850	1850	0
58	20241010	193900	166114505	1850	1850	1850	1850	0
59	20241010	193800	166114505	1850	1850	1850	1850	0
60	20241010	193700	166114505	1850	1850	1850	1850	0
61	20241010	193600	166114505	1850	1850	1850	1850	0
62	20241010	193500	166114505	1850	1850	1850	1850	12421
63	20241010	193400	166114505	1850	1850	1850	1850	0
64	20241010	193300	166114505	1850	1850	1850	1850	0
65	20241010	193200	166114505	1850	1850	1850	1850	0
66	20241010	193100	166114505	1850	1850	1850	1850	0
67	20241010	193000	166114505	1850	1850	1850	1850	0
68	20241010	192900	166114505	1850	1850	1850	1850	0
69	20241010	192800	166114505	1850	1850	1850	1850	0
70	20241010	192700	166114505	1850	1850	1850	1850	0
71	20241010	192600	166114505	1850	1850	1850	1850	0
72	20241010	192500	166114505	1850	1850	1850	1850	0
73	20241010	192400	166114505	1850	1850	1850	1850	0
74	20241010	192300	166114505	1850	1850	1850	1850	0
75	20241010	192200	166114505	1850	1850	1850	1850	0
76	20241010	192100	166114505	1850	1850	1850	1850	0
77	20241010	192000	166114505	1850	1850	1850	1850	0
78	20241010	191900	166114505	1850	1850	1850	1850	0
79	20241010	191800	166114505	1850	1850	1850	1850	0
80	20241010	191700	166114505	1850	1850	1850	1850	0
81	20241010	191600	166114505	1850	1850	1850	1850	0
82	20241010	191500	166114505	1850	1850	1850	1850	0
83	20241010	191400	166114505	1850	1850	1850	1850	0
84	20241010	191300	166114505	1850	1850	1850	1850	0
85	20241010	191200	166114505	1850	1850	1850	1850	0
86	20241010	191100	166114505	1850	1850	1850	1850	0
87	20241010	191000	166114505	1850	1850	1850	1850	0
88	20241010	190900	166114505	1850	1850	1850	1850	0
89	20241010	190800	166114505	1850	1850	1850	1850	0
90	20241010	190700	166114505	1850	1850	1850	1850	0
91	20241010	190600	166114505	1850	1850	1850	1850	0
92	20241010	190500	166114505	1850	1850	1850	1850	12421
93	20241010	190400	166114505	1850	1850	1850	1850	0
94	20241010	190300	166114505	1850	1850	1850	1850	0
95	20241010	190200	166114505	1850	1850	1850	1850	0
96	20241010	190100	166114505	1850	1850	1850	1850	0
97	20241010	190000	166114505	1850	1850	1850	1850	0
98	20241010	185900	166114505	1850	1850	1850	1850	0
99	20241010	185800	166114505	1850	1850	1850	1850	0
100	20241010	185700	166114505	1850	1850	1850	1850	0
101	20241010	185600	166114505	1850	1850	1850	1850	0
102	20241010	185500	166114505	1850	1850	1850	1850	0
103	20241010	185400	166114505	1850	1850	1850	1850	0
104	20241010	185300	166114505	1850	1850	1850	1850	0
105	20241010	185200	166114505	1850	1850	1850	1850	0
106	20241010	185100	166114505	1850	1850	1850	1850	0
107	20241010	185000	166114505	1850	1850	1850	1850	0
108	20241010	184900	166114505	1850	1850	1850	1850	0
109	20241010	184800	166114505	1850	1850	1850	1850	0
110	20241010	184700	166114505	1850	1850	1850	1850	0
111	20241010	184600	166114505	1850	1850	1850	1850	0
112	20241010	184500	166114505	1850	1850	1850	1850	0
113	20241010	184400	166114505	1850	1850	1850	1850	0
114	20241010	184300	166114505	1850	1850	1850	1850	0
115	20241010	184200	166114505	1850	1850	1850	1850	0
116	20241010	184100	166114505	1850	1850	1850	1850	0
117	20241010	184000	166114505	1850	1850	1850	1850	0
118	20241010	183900	166114505	1850	1850	1850	1850	0
119	20241010	183800	166114505	1850	1850	1850	1850	0
120	20241010	183700	166114505	1850	1850	1850	1850	0
121	20241010	183600	166114505	1850	1850	1850	1850	0
122	20241010	183500	166114505	1850	1850	1850	1850	12421
123	20241010	183400	166114505	1850	1850	1850	1850	0
124	20241010	183300	166114505	1850	1850	1850	1850	0
125	20241010	183200	166114505	1850	1850	1850	1850	0
126	20241010	183100	166114505	1850	1850	1850	1850	0
127	20241010	183000	166114505	1850	1850	1850	1850	0
128	20241010	182900	166114505	1850	1850	1850	1850	0
129	20241010	182800	166114505	1850	1850	1850	1850	0
130	20241010	182700	166114505	1850	1850	1850	1850	0
131	20241010	182600	166114505	1850	1850	1850	1850	0
132	20241010	182500	166114505	1850	1850	1850	1850	0
133	20241010	182400	166114505	1850	1850	1850	1850	0
134	20241010	182300	166114505	1850	1850	1850	1850	0
135	20241010	182200	166114505	1850	1850	1850	1850	0
136	20241010	182100	166114505	1850	1850	1850	1850	0
137	20241010	182000	166114505	1850	1850	1850	1850	0
138	20241010	181900	166114505	1850	1850	1850	1850	0
139	20241010	181800	166114505	1850	1850	1850	1850	0
140	20241010	181700	166114505	1850	1850	1850	1850	0
141	20241010	181600	166114505	1850	1850	1850	1850	0
142	20241010	181500	166114505	1850	1850	1850	1850	0
143	20241010	181400	166114505	1850	1850	1850	1850	0
144	20241010	181300	166114505	1850	1850	1850	1850	0
145	20241010	181200	166114505	1850	1850	1850	1850	0
146	20241010	181100	166114505	1850	1850	1850	1850	0
147	20241010	181000	166114505	1850	1850	1850	1850	0
148	20241010	180900	166114505	1850	1850	1850	1850	0
149	20241010	180800	166114505	1850	1850	1850	1850	0
150	20241010	180700	166114505	1850	1850	1850	1850	0
151	20241010	180600	166114505	1850	1850	1850	1850	0
152	20241010	180500	166114505	1850	1850	1850	1850	12421
153	20241010	180400	166114505	1850	1850	1850	1850	0
154	20241010	180300	166114505	1850	1850	1850	1850	0
155	20241010	180200	166114505	1850	1850	1850	1850	0
156	20241010	180100	166114505	1850	1850	1850	1850	0
157	20241010	180000	166114505	1850	1850	1850	1850	0
158	20241010	175900	166114505	1850	1850	1850	1850	0
159	20241010	175800	166114505	1850	1850	1850	1850	0
160	20241010	175700	166114505	1850	1850	1850	1850	0
161	20241010	175600	166114505	1850	1850	1850	1850	0
162	20241010	175500	166114505	1850	1850	1850	1850	0
163	20241010	175400	166114505	1850	1850	1850	1850	0
164	20241010	175300	166114505	1850	1850	1850	1850	0
165	20241010	175200	166114505	1850	1850	1850	1850	0
166	20241010	175100	166114505	1850	1850	1850	1850	0
167	20241010	175000	166114505	1850	1850	1850	1850	0
168	20241010	174900	166114505	1850	1850	1850	1850	0
169	20241010	174800	166114505	1850	1850	1850	1850	0
170	20241010	174700	166114505	1850	1850	1850	1850	0
171	20241010	174600	166114505	1850	1850	1850	1850	0
172	20241010	174500	166114505	1850	1850	1850	1850	0
173	20241010	174400	166114505	1850	1850	1850	1850	0
174	20241010	174300	166114505	1850	1850	1850	1850	0
175	20241010	174200	166114505	1850	1850	1850	1850	0
176	20241010	174100	166114505	1850	1850	1850	1850	0
177	20241010	174000	166114505	1850	1850	1850	1850	0
178	20241010	173900	166114505	1850	1850	1850	1850	0
179	20241010	173800	166114505	1850	1850	1850	1850	0
180	20241010	173700	166114505	1850	1850	1850	1850	0
181	20241010	173600	166114505	1850	1850	1850	1850	0
182	20241010	173500	166114505	1850	1850	1850	1850	12421
183	20241010	173400	166114505	1850	1850	1850	1850	0
184	20241010	173300	166114505	1850	1850	1850	1850	0
185	20241010	173200	166114505	1850	1850	1850	1850	0
186	20241010	173100	166114505	1850	1850	1850	1850	0
187	20241010	173000	166114505	1850	1850	1850	1850	0
188	20241010	172900	166114505	1850	1850	1850	1850	0
189	20241010	172800	166114505	1850	1850	1850	1850	0
190	20241010	172700	166114505	1850	1850	1850	1850	0
191	20241010	172600	166114505	1850	1850	1850	1850	0
192	20241010	172500	166114505	1850	1850	1850	1850	0
193	20241010	172400	166114505	1850	1850	1850	1850	0
194	20241010	172300	166114505	1850	1850	1850	1850	0
195	20241010	172200	166114505	1850	1850	1850	1850	0
196	20241010	172100	166114505	1850	1850	1850	1850	0
197	20241010	172000	166114505	1850	1850	1850	1850	0
198	20241010	171900	166114505	1850	1850	1850	1850	0
199	20241010	171800	166114505	1850	1850	1850	1850	0
200	20241010	171700	166114505	1850	1850	1850	1850	0
201	20241010	171600	166114505	1850	1850	1850	1850	0
202	20241010	171500	166114505	1850	1850	1850	1850	0
203	20241010	171400	166114505	1850	1850	1850	1850	0
204	20241010	171300	166114505	1850	1850	1850	1850	0
205	20241010	171200	166114505	1850	1850	1850	1850	0
206	20241010	171100	166114505	1850	1850	1850	1850	0
207	20241010	171000	166114505	1850	1850	1850	1850	0
208	20241010	170900	166114505	1850	1850	1850	1850	0
209	20241010	170800	166114505	1850	1850	1850	1850	0
210	20241010	170700	166114505	1850	1850	1850	1850	0
211	20241010	170600	166114505	1850	1850	1850	1850	0
212	20241010	170500	166114505	1850	1850	1850	1850	12421
213	20241010	170400	166114505	1850	1850	1850	1850	0
214	20241010	170300	166114505	1850	1850	1850	1850	0
215	20241010	170200	166114505	1850	1850	1850	1850	0
216	20241010	170100	166114505	1850	1850	1850	1850	0
217	20241010	170000	166114505	1850	1850	1850	1850	0
218	20241010	165900	166114505	1850	1850	1850	1850	0
219	20241010	165800	166114505	1850	1850	1850	1850	0
220	20241010	165700	166114505	1850	1850	1850	1850	0
221	20241010	165600	166114505	1850	1850	1850	1850	0
222	20241010	165500	166114505	1850	1850	1850	1850	0
223	20241010	165400	166114505	1850	1850	1850	1850	0
224	20241010	165300	166114505	1850	1850	1850	1850	0
225	20241010	165200	166114505	1850	1850	1850	1850	0
226	20241010	165100	166114505	1850	1850	1850	1850	0
227	20241010	165000	166114505	1850	1850	1850	1850	0
228	20241010	164900	166114505	1850	1850	1850	1850	0
229	20241010	164800	166114505	1850	1850	1850	1850	0
230	20241010	164700	166114505	1850	1850	1850	1850	0
231	20241010	164600	166114505	1850	1850	1850	1850	0
232	20241010	164500	166114505	1850	1850	1850	1850	0
233	20241010	164400	166114505	1850	1850	1850	1850	0
234	20241010	164300	166114505	1850	1850	1850	1850	0
235	20241010	164200	166114505	1850	1850	1850	1850	0
236	20241010	164100	166114505	1850	1850	1850	1850	0
237	20241010	164000	166114505	1850	1850	1850	1850	0
238	20241010	163900	166114505	1850	1850	1850	1850	0
239	20241010	163800	166114505	1850	1850	1850	1850	0
240	20241010	163700	166114505	1850	1850	1850	1850	0
241	20241010	163600	166114505	1850	1850	1850	1850	0
242	20241010	163500	166114505	1850	1850	1850	1850	12421
243	20241010	163400	166114505	1850	1850	1850	1850	0
244	20241010	163300	166114505	1850	1850	1850	1850	0
245	20241010	163200	166114505	1850	1850	1850	1850	0
246	20241010	163100	166114505	1850	1850	1850	1850	0
247	20241010	163000	166114505	1850	1850	1850	1850	0
248	20241010	162900	166114505	1850	1850	1850	1850	0
249	20241010	162800	166114505	1850	1850	1850	1850	0
250	20241010	162700	166114505	1850	1850	1850	1850	0
251	20241010	162600	166114505	1850	1850	1850	1850	0
252	20241010	162500	166114505	1850	1850	1850	1850	0
253	20241010	162400	166114505	1850	1850	1850	1850	0
254	20241010	162300	166114505	1850	1850	1850	1850	0
255	20241010	162200	166114505	1850	1850	1850	1850	0
256	20241010	162100	166114505	1850	1850	1850	1850	0
257	20241010	162000	166114505	1850	1850	1850	1850	0
258	20241010	161900	166114505	1850	1850	1850	1850	0
259	20241010	161800	166114505	1850	1850	1850	1850	0
260	20241010	161700	166114505	1850	1850	1850	1850	0
261	20241010	161600	166114505	1850	1850	1850	1850	0
262	20241010	161500	166114505	1850	1850	1850	1850	0
263	20241010	161400	166114505	1850	1850	1850	1850	0
264	20241010	161300	166114505	1850	1850	1850	1850	0
265	20241010	161200	166114505	1850	1850	1850	1850	0
266	20241010	161100	166114505	1850	1850	1850	1850	0
267	20241010	161000	166114505	1850	1850	1850	1850	0
268	20241010	160900	166114505	1850	1850	1850	1850	0
269	20241010	160800	166114505	1850	1850	1850	1850	0
270	20241010	160700	166114505	1850	1850	1850	1850	0
271	20241010	160600	166114505	1850	1850	1850	1850	0
272	20241010	160500	166114505	1850	1850	1850	1850	12421
273	20241010	160400	166114505	1850	1850	1850	1850	0
274	20241010	160300	166114505	1850	1850	1850	1850	0
275	20241010	160200	166114505	1850	1850	1850	1850	0
276	20241010	160100	166114505	1850	1850	1850	1850	0
277	20241010	160000	166114505	1850	1850	1850	1850	0
278	20241010	155900	166114505	1850	1850	1850	1850	0
279	20241010	155800	166114505	1850	1850	1850	1850	0
280	20241010	155700	166114505	1850	1850	1850	1850	0
281	20241010	155600	166114505	1850	1850	1850	1850	0
282	20241010	155500	166114505	1850	1850	1850	1850	0
283	20241010	155400	166114505	1850	1850	1850	1850	0
284	20241010	155300	166114505	1850	1850	1850	1850	0
285	20241010	155200	166114505	1850	1850	1850	1850	0
286	20241010	155100	166114505	1850	1850	1850	1850	0
287	20241010	155000	166114505	1850	1850	1850	1850	0
288	20241010	154900	166114505	1850	1850	1850	1850	0
289	20241010	154800	166114505	1850	1850	1850	1850	0
290	20241010	154700	166114505	1850	1850	1850	1850	0
291	20241010	154600	166114505	1850	1850	1850	1850	0
292	20241010	154500	166114505	1850	1850	1850	1850	0
293	20241010	154400	166114505	1850	1850	1850	1850	0
294	20241010	154300	166114505	1850	1850	1850	1850	0
295	20241010	154200	166114505	1850	1850	1850	1850	0
296	20241010	154100	166114505	1850	1850	1850	1850	0
297	20241010	154000	166114505	1850	1850	1850	1850	0
298	20241010	153900	166114505	1850	1850	1850	1850	0
299	20241010	153800	166114505	1850	1850	1850	1850	0
300	20241010	153700	166114505	1850	1850	1850	1850	0
301	20241010	153600	166114505	1850	1850	1850	1850	0
302	20241010	153500	166114505	1850	1850	1850	1850	12421
303	20241010	153400	166114505	1850	1850	1850	1850	0
304	20241010	153300	166114505	1850	1850	1850	1850	0
305	20241010	153200	166114505	1850	1850	1850	1850	0
306	20241010	153100	166114505	1850	1850	1850	1850	0
307	20241010	153000	166114505	1850	1850	1850	1850	12421
308	20241010	152900	143135655	1849	1849	1849	1849	0
309	20241010	152800	143135655	1849	1849	1849	1849	0
310	20241010	152700	143135655	1849	1849	1849	1849	0
311	20241010	152600	143135655	1849	1849	1849	1849	0
312	20241010	152500	143135655	1849	1849	1849	1849	0
313	20241010	152400	143135655	1849	1849	1849	1849	0
314	20241010	152300	143135655	1849	1849	1849	1849	0
315	20241010	152200	143135655	1849	1849	1849	1849	0
316	20241010	152100	143135655	1849	1849	1849	1849	0
317	20241010	152000	143135655	1849	1849	1849	1849	0
318	20241010	151900	143135655	1849	1847	1849	1847	101
319	20241010	151800	142949106	1849	1849	1849	1849	3
320	20241010	151700	142943559	1837	1844	1844	1837	2592
321	20241010	151600	138181553	1850	1849	1850	1848	517
322	20241010	151500	137225439	1847	1848	1849	1847	3
323	20241010	151400	137219895	1849	1849	1849	1847	3
324	20241010	151300	137214350	1849	1849	1849	1849	303
325	20241010	151200	136654103	1850	1850	1850	1850	0
326	20241010	151100	136654103	1850	1850	1850	1850	0
327	20241010	151000	136654103	1850	1850	1850	1850	0
328	20241010	150900	136654103	1850	1850	1850	1850	0
329	20241010	150800	136654103	1850	1850	1850	1850	500
330	20241010	150700	135729103	1850	1850	1850	1850	0
331	20241010	150600	135729103	1850	1850	1850	1850	0
332	20241010	150500	135729103	1850	1850	1850	1850	0
333	20241010	150400	135729103	1850	1850	1850	1850	0
334	20241010	150300	135729103	1850	1850	1850	1850	0
335	20241010	150200	135729103	1850	1850	1850	1850	0
336	20241010	150100	135729103	1850	1850	1850	1850	0
337	20241010	150000	135729103	1850	1849	1850	1849	2057
338	20241010	145900	131924377	1849	1849	1849	1849	0
339	20241010	145800	131924377	1849	1849	1849	1849	0
340	20241010	145700	131924377	1849	1849	1849	1849	0
341	20241010	145600	131924377	1849	1849	1849	1849	0
342	20241010	145500	131924377	1849	1849	1849	1849	0
343	20241010	145400	131924377	1849	1838	1849	1838	502
344	20241010	145300	131001680	1848	1848	1848	1838	1511
345	20241010	145200	128223337	1848	1848	1848	1848	67
346	20241010	145100	128099521	1848	1848	1848	1840	1087
347	20241010	145000	126098727	1848	1848	1848	1848	4
348	20241010	144900	126091335	1849	1849	1849	1849	0
349	20241010	144800	126091335	1849	1849	1849	1849	0
350	20241010	144700	126091335	1849	1849	1849	1849	0
351	20241010	144600	126091335	1849	1849	1850	1849	8
352	20241010	144500	126076541	1841	1841	1841	1833	1258
353	20241010	144400	123767499	1841	1838	1841	1837	466
354	20241010	144300	122911444	1841	1838	1841	1838	157
355	20241010	144200	122622872	1841	1839	1841	1838	501
356	20241010	144100	121701963	1841	1840	1841	1839	601
357	20241010	144000	120596690	1841	1841	1841	1841	17
358	20241010	143900	120565393	1842	1842	1842	1842	0
359	20241010	143800	120565393	1842	1843	1843	1842	235
360	20241010	143700	120132361	1847	1847	1847	1847	0
361	20241010	143600	120132361	1847	1847	1847	1847	0
362	20241010	143500	120132361	1847	1847	1847	1847	0
363	20241010	143400	120132361	1847	1847	1847	1847	0
364	20241010	143300	120132361	1847	1847	1847	1847	0
365	20241010	143200	120132361	1847	1844	1847	1842	7
366	20241010	143100	120119459	1847	1847	1847	1847	0
367	20241010	143000	120119459	1847	1847	1847	1847	0
368	20241010	142900	120119459	1847	1847	1847	1847	1
369	20241010	142800	120117612	1842	1844	1844	1842	126
370	20241010	142700	119885367	1847	1847	1847	1847	0
371	20241010	142600	119885367	1847	1847	1847	1847	0
372	20241010	142500	119885367	1847	1847	1847	1847	0
373	20241010	142400	119885367	1847	1847	1847	1847	0
374	20241010	142300	119885367	1847	1846	1847	1846	2
375	20241010	142200	119881674	1847	1847	1847	1847	11
376	20241010	142100	119861357	1848	1848	1848	1848	0
377	20241010	142000	119861357	1848	1848	1848	1848	0
378	20241010	141900	119861357	1848	1848	1848	1848	1
379	20241010	141800	119859509	1850	1850	1850	1850	25
380	20241010	141700	119813259	1850	1850	1850	1850	0
381	20241010	141600	119813259	1850	1850	1850	1850	0
382	20241010	141500	119813259	1850	1850	1850	1849	3
383	20241010	141400	119807710	1849	1850	1850	1849	5
384	20241010	141300	119798461	1839	1845	1845	1839	30
385	20241010	141200	119743256	1850	1850	1850	1850	0
386	20241010	141100	119743256	1850	1850	1850	1850	0
387	20241010	141000	119743256	1850	1850	1850	1850	0
388	20241010	140900	119743256	1850	1850	1850	1850	0
389	20241010	140800	119743256	1850	1850	1850	1850	52
390	20241010	140700	119647056	1850	1850	1850	1850	7
391	20241010	140600	119634106	1850	1850	1850	1850	0
392	20241010	140500	119634106	1850	1850	1850	1850	100
393	20241010	140400	119449106	1850	1850	1850	1850	0
394	20241010	140300	119449106	1850	1850	1850	1850	0
395	20241010	140200	119449106	1850	1850	1850	1850	0
396	20241010	140100	119449106	1850	1850	1850	1850	0
397	20241010	140000	119449106	1850	1850	1850	1850	0
398	20241010	135900	119449106	1850	1850	1850	1850	1
399	20241010	135800	119447256	1837	1846	1846	1837	10220
400	20241010	135700	100624637	1850	1850	1850	1850	0
401	20241010	135600	100624637	1850	1850	1850	1850	0
402	20241010	135500	100624637	1850	1850	1850	1850	0
403	20241010	135400	100624637	1850	1850	1850	1850	11
404	20241010	135300	100604287	1850	1847	1850	1845	671
405	20241010	135200	99366064	1850	1850	1850	1850	1
406	20241010	135100	99364214	1850	1850	1850	1850	0
407	20241010	135000	99364214	1850	1850	1850	1850	0
408	20241010	134900	99364214	1850	1850	1850	1850	0
409	20241010	134800	99364214	1850	1850	1850	1850	0
410	20241010	134700	99364214	1850	1850	1850	1850	0
411	20241010	134600	99364214	1850	1850	1850	1850	0
412	20241010	134500	99364214	1850	1849	1850	1845	910
413	20241010	134400	97685203	1850	1850	1850	1850	0
414	20241010	134300	97685203	1850	1848	1850	1845	2375
415	20241010	134200	93301294	1848	1848	1848	1848	0
416	20241010	134100	93301294	1848	1848	1848	1848	0
417	20241010	134000	93301294	1848	1848	1848	1848	0
418	20241010	133900	93301294	1848	1848	1848	1848	1
419	20241010	133800	93299446	1846	1846	1846	1846	0
420	20241010	133700	93299446	1846	1846	1846	1846	0
421	20241010	133600	93299446	1846	1846	1846	1846	147
422	20241010	133500	93028084	1845	1845	1845	1845	5
423	20241010	133400	93018859	1845	1845	1845	1845	25
424	20241010	133300	92972734	1846	1846	1846	1846	0
425	20241010	133200	92972734	1846	1846	1846	1846	140
426	20241010	133100	92714294	1846	1846	1846	1846	0
427	20241010	133000	92714294	1846	1846	1846	1846	0
428	20241010	132900	92714294	1846	1846	1846	1846	0
429	20241010	132800	92714294	1846	1846	1846	1846	0
430	20241010	132700	92714294	1846	1846	1846	1846	233
431	20241010	132600	92284176	1846	1846	1846	1846	0
432	20241010	132500	92284176	1846	1846	1846	1846	0
433	20241010	132400	92284176	1846	1846	1846	1846	0
434	20241010	132300	92284176	1846	1846	1846	1846	0
435	20241010	132200	92284176	1846	1846	1846	1846	0
436	20241010	132100	92284176	1846	1846	1846	1846	20
437	20241010	132000	92247256	1846	1846	1846	1846	0
438	20241010	131900	92247256	1846	1846	1846	1846	1
439	20241010	131800	92245410	1844	1844	1844	1844	0
440	20241010	131700	92245410	1844	1844	1844	1844	0
441	20241010	131600	92245410	1844	1844	1844	1844	0
442	20241010	131500	92245410	1844	1844	1844	1844	36
443	20241010	131400	92179026	1845	1845	1845	1845	0
444	20241010	131300	92179026	1845	1846	1846	1845	206
445	20241010	131200	91798946	1846	1846	1846	1846	234
446	20241010	131100	91366982	1848	1848	1848	1848	0
447	20241010	131000	91366982	1848	1848	1848	1848	0
448	20241010	130900	91366982	1848	1848	1848	1848	0
449	20241010	130800	91366982	1848	1847	1848	1847	207
450	20241010	130700	90984633	1848	1848	1848	1848	10
451	20241010	130600	90966153	1848	1848	1848	1848	2
452	20241010	130500	90962457	1848	1850	1850	1848	33
453	20241010	130400	90901471	1850	1850	1850	1850	0
454	20241010	130300	90901471	1850	1850	1850	1850	0
455	20241010	130200	90901471	1850	1850	1850	1850	0
456	20241010	130100	90901471	1850	1850	1850	1850	0
457	20241010	130000	90901471	1850	1850	1850	1850	0
458	20241010	125900	90901471	1850	1850	1850	1850	1
459	20241010	125800	90899621	1850	1850	1850	1850	504
460	20241010	125700	89967221	1850	1850	1850	1847	190
461	20241010	125600	89615751	1850	1850	1850	1850	1
462	20241010	125500	89613901	1848	1848	1848	1848	481
463	20241010	125400	88725013	1848	1848	1848	1848	252
464	20241010	125300	88259317	1848	1848	1848	1848	0
465	20241010	125200	88259317	1848	1848	1848	1848	141
466	20241010	125100	87998749	1850	1850	1850	1850	0
467	20241010	125000	87998749	1850	1848	1850	1848	7
468	20241010	124900	87985803	1850	1850	1850	1850	0
469	20241010	124800	87985803	1850	1850	1850	1850	58
470	20241010	124700	87878503	1850	1852	1852	1850	620
471	20241010	124600	86731303	1853	1857	1857	1853	634
472	20241010	124500	85554550	1857	1857	1857	1857	0
473	20241010	124400	85554550	1857	1856	1857	1856	2
474	20241010	124300	85550837	1857	1857	1857	1857	1
475	20241010	124200	85548980	1857	1857	1857	1857	1
476	20241010	124100	85547123	1857	1857	1857	1857	0
477	20241010	124000	85547123	1857	1857	1857	1857	0
478	20241010	123900	85547123	1857	1857	1857	1857	0
479	20241010	123800	85547123	1857	1857	1857	1857	0
480	20241010	123700	85547123	1857	1857	1857	1857	0
481	20241010	123600	85547123	1857	1857	1857	1857	8
482	20241010	123500	85532267	1857	1857	1857	1857	0
483	20241010	123400	85532267	1857	1857	1857	1857	0
484	20241010	123300	85532267	1857	1858	1858	1857	2
485	20241010	123200	85528552	1861	1861	1861	1861	0
486	20241010	123100	85528552	1861	1861	1861	1861	1
487	20241010	123000	85526691	1862	1862	1862	1862	0
488	20241010	122900	85526691	1862	1862	1862	1862	1
489	20241010	122800	85524829	1859	1859	1859	1859	0
490	20241010	122700	85524829	1859	1859	1859	1859	0
491	20241010	122600	85524829	1859	1859	1859	1859	0
492	20241010	122500	85524829	1859	1859	1859	1859	1
493	20241010	122400	85522970	1862	1862	1862	1862	0
494	20241010	122300	85522970	1862	1862	1862	1862	0
495	20241010	122200	85522970	1862	1862	1862	1862	0
496	20241010	122100	85522970	1862	1862	1862	1862	1
497	20241010	122000	85521108	1859	1859	1859	1859	0
498	20241010	121900	85521108	1859	1860	1860	1859	2
499	20241010	121800	85517389	1862	1862	1862	1862	0
500	20241010	121700	85517389	1862	1861	1862	1861	108
501	20241010	121600	85316400	1862	1859	1862	1859	889
502	20241010	121500	83663449	1861	1861	1861	1861	1
503	20241010	121400	83661588	1862	1859	1862	1859	73
504	20241010	121300	83525878	1862	1862	1862	1862	0
505	20241010	121200	83525878	1862	1862	1862	1862	0
506	20241010	121100	83525878	1862	1862	1862	1862	0
507	20241010	121000	83525878	1862	1853	1862	1847	853
508	20241010	120900	81950084	1853	1862	1862	1853	192
509	20241010	120800	81594034	1862	1862	1862	1862	0
510	20241010	120700	81594034	1862	1862	1862	1862	1
511	20241010	120600	81592172	1859	1859	1859	1859	0
512	20241010	120500	81592172	1859	1859	1859	1859	836
513	20241010	120400	80038048	1859	1859	1859	1859	17
514	20241010	120300	80006445	1859	1859	1859	1859	0
515	20241010	120200	80006445	1859	1859	1859	1859	0
516	20241010	120100	80006445	1859	1859	1859	1859	0
517	20241010	120000	80006445	1859	1859	1859	1859	0
518	20241010	115900	80006445	1859	1859	1859	1859	0
519	20241010	115800	80006445	1859	1859	1859	1859	0
520	20241010	115700	80006445	1859	1859	1859	1859	0
521	20241010	115600	80006445	1859	1859	1859	1859	625
522	20241010	115500	78844570	1859	1859	1859	1859	68
523	20241010	115400	78718158	1862	1862	1862	1862	0
524	20241010	115300	78718158	1862	1862	1862	1862	0
525	20241010	115200	78718158	1862	1862	1862	1862	0
526	20241010	115100	78718158	1862	1862	1862	1862	1
527	20241010	115000	78716296	1859	1859	1859	1859	610
528	20241010	114900	77582306	1862	1862	1862	1862	0
529	20241010	114800	77582306	1862	1862	1862	1862	0
530	20241010	114700	77582306	1862	1862	1862	1859	74
531	20241010	114600	77444734	1862	1862	1862	1862	0
532	20241010	114500	77444734	1862	1862	1862	1862	0
533	20241010	114400	77444734	1862	1862	1862	1862	0
534	20241010	114300	77444734	1862	1862	1862	1862	0
535	20241010	114200	77444734	1862	1862	1862	1862	692
536	20241010	114100	76156230	1862	1857	1862	1857	1616
537	20241010	114000	73152545	1857	1856	1857	1856	90
538	20241010	113900	72985470	1857	1857	1857	1857	0
539	20241010	113800	72985470	1857	1857	1857	1857	0
540	20241010	113700	72985470	1857	1857	1857	1857	0
541	20241010	113600	72985470	1857	1857	1857	1857	0
542	20241010	113500	72985470	1857	1857	1857	1857	0
543	20241010	113400	72985470	1857	1857	1857	1857	0
544	20241010	113300	72985470	1857	1857	1857	1857	0
545	20241010	113200	72985470	1857	1857	1857	1857	0
546	20241010	113100	72985470	1857	1857	1857	1857	5
547	20241010	113000	72976185	1857	1857	1857	1857	0
548	20241010	112900	72976185	1857	1857	1857	1857	0
549	20241010	112800	72976185	1857	1857	1857	1857	0
550	20241010	112700	72976185	1857	1857	1857	1857	0
551	20241010	112600	72976185	1857	1857	1857	1857	0
552	20241010	112500	72976185	1857	1857	1857	1857	0
553	20241010	112400	72976185	1857	1849	1857	1846	5001
554	20241010	112300	63739850	1857	1857	1857	1857	0
555	20241010	112200	63739850	1857	1857	1857	1857	0
556	20241010	112100	63739850	1857	1857	1857	1857	0
557	20241010	112000	63739850	1857	1857	1857	1857	0
558	20241010	111900	63739850	1857	1857	1857	1857	0
559	20241010	111800	63739850	1857	1855	1857	1850	47
560	20241010	111700	63652876	1856	1856	1856	1856	3
561	20241010	111600	63647308	1857	1857	1857	1857	0
562	20241010	111500	63647308	1857	1857	1857	1857	11
563	20241010	111400	63626881	1857	1857	1857	1857	0
564	20241010	111300	63626881	1857	1857	1857	1857	0
565	20241010	111200	63626881	1857	1857	1857	1857	0
566	20241010	111100	63626881	1857	1857	1857	1857	0
567	20241010	111000	63626881	1857	1857	1857	1857	0
568	20241010	110900	63626881	1857	1857	1857	1857	0
569	20241010	110800	63626881	1857	1857	1857	1857	0
570	20241010	110700	63626881	1857	1857	1857	1857	0
571	20241010	110600	63626881	1857	1857	1857	1857	0
572	20241010	110500	63626881	1857	1857	1857	1857	0
573	20241010	110400	63626881	1857	1857	1857	1857	1
574	20241010	110300	63625024	1856	1856	1856	1856	3
575	20241010	110200	63619456	1857	1853	1857	1850	3001
576	20241010	110100	58067593	1857	1857	1857	1857	0
577	20241010	110000	58067593	1857	1857	1857	1857	0
578	20241010	105900	58067593	1857	1857	1857	1857	0
579	20241010	105800	58067593	1857	1857	1857	1857	0
580	20241010	105700	58067593	1857	1857	1857	1857	0
581	20241010	105600	58067593	1857	1857	1857	1857	0
582	20241010	105500	58067593	1857	1857	1857	1857	0
583	20241010	105400	58067593	1857	1857	1857	1857	0
584	20241010	105300	58067593	1857	1857	1857	1857	0
585	20241010	105200	58067593	1857	1857	1857	1857	0
586	20241010	105100	58067593	1857	1855	1857	1855	27
587	20241010	105000	58017501	1855	1855	1855	1855	10
588	20241010	104900	57998951	1857	1857	1857	1857	0
589	20241010	104800	57998951	1857	1857	1857	1857	0
590	20241010	104700	57998951	1857	1857	1857	1857	0
591	20241010	104600	57998951	1857	1857	1857	1857	0
592	20241010	104500	57998951	1857	1857	1857	1857	1
593	20241010	104400	57997094	1857	1857	1857	1857	0
594	20241010	104300	57997094	1857	1857	1857	1857	0
595	20241010	104200	57997094	1857	1857	1857	1857	1
596	20241010	104100	57995237	1848	1848	1848	1848	791
597	20241010	104000	56533469	1859	1848	1859	1847	2333
598	20241010	103900	52224232	1848	1852	1852	1848	290
599	20241010	103800	51687736	1861	1861	1861	1861	0
600	20241010	103700	51687736	1861	1861	1861	1861	0
601	20241010	103600	51687736	1861	1861	1861	1861	0
602	20241010	103500	51687736	1861	1861	1861	1861	0
603	20241010	103400	51687736	1861	1861	1861	1861	0
604	20241010	103300	51687736	1861	1861	1861	1861	0
605	20241010	103200	51687736	1861	1853	1861	1853	107
606	20241010	103100	51489457	1853	1853	1853	1853	1
607	20241010	103000	51487604	1852	1852	1852	1852	40
608	20241010	102900	51413524	1853	1853	1853	1853	0
609	20241010	102800	51413524	1853	1853	1853	1853	0
610	20241010	102700	51413524	1853	1853	1853	1853	23
611	20241010	102600	51370905	1853	1853	1853	1853	40
612	20241010	102500	51296785	1862	1862	1862	1862	0
613	20241010	102400	51296785	1862	1862	1862	1862	0
614	20241010	102300	51296785	1862	1862	1862	1862	0
615	20241010	102200	51296785	1862	1862	1862	1862	0
616	20241010	102100	51296785	1862	1862	1862	1862	1
617	20241010	102000	51294923	1862	1861	1862	1861	20
618	20241010	101900	51257702	1861	1861	1861	1861	10
619	20241010	101800	51239092	1861	1861	1861	1861	0
620	20241010	101700	51239092	1861	1861	1861	1861	0
621	20241010	101600	51239092	1861	1861	1861	1861	400
622	20241010	101500	50494692	1854	1854	1854	1854	70
623	20241010	101400	50364912	1862	1862	1862	1862	0
624	20241010	101300	50364912	1862	1862	1862	1862	1
625	20241010	101200	50363050	1854	1862	1862	1854	2
626	20241010	101100	50359334	1855	1855	1855	1855	1
627	20241010	101000	50357479	1862	1862	1862	1862	1
628	20241010	100900	50355617	1862	1862	1862	1862	0
629	20241010	100800	50355617	1862	1862	1862	1862	31
630	20241010	100700	50297895	1846	1846	1846	1846	0
631	20241010	100600	50297895	1846	1862	1862	1846	801
632	20241010	100500	48818386	1862	1862	1862	1862	1
633	20241010	100400	48816524	1851	1861	1862	1851	58
634	20241010	100300	48709075	1861	1861	1861	1861	0
635	20241010	100200	48709075	1861	1861	1861	1861	0
636	20241010	100100	48709075	1861	1861	1861	1861	2
637	20241010	100000	48705353	1850	1850	1850	1850	200
638	20241010	095900	48335353	1862	1862	1862	1862	1
639	20241010	095800	48333491	1849	1849	1849	1849	1
640	20241010	095700	48331642	1863	1864	1864	1849	58
641	20241010	095600	48224325	1850	1851	1851	1850	2300
642	20241010	095500	43969097	1852	1857	1857	1852	1548
643	20241010	095400	41101313	1865	1865	1865	1865	0
644	20241010	095300	41101313	1865	1865	1865	1865	1
645	20241010	095200	41099448	1856	1860	1865	1856	905
646	20241010	095100	39417290	1865	1865	1865	1860	202
647	20241010	095000	39041560	1861	1861	1861	1861	130
648	20241010	094900	38799630	1865	1865	1865	1865	0
649	20241010	094800	38799630	1865	1865	1865	1865	0
650	20241010	094700	38799630	1865	1861	1865	1861	26
651	20241010	094600	38751240	1865	1865	1865	1865	60
652	20241010	094500	38639340	1866	1866	1866	1866	0
653	20241010	094400	38639340	1866	1866	1866	1860	109
654	20241010	094300	38436229	1866	1861	1866	1861	583
655	20241010	094200	37351251	1861	1863	1866	1861	702
656	20241010	094100	36044778	1866	1865	1866	1865	2
657	20241010	094000	36041047	1862	1863	1863	1862	384
658	20241010	093900	35326028	1866	1866	1866	1866	0
659	20241010	093800	35326028	1866	1866	1866	1866	5
660	20241010	093700	35316698	1866	1866	1866	1866	0
661	20241010	093600	35316698	1866	1866	1866	1866	100
662	20241010	093500	35130098	1867	1867	1867	1867	0
663	20241010	093400	35130098	1867	1867	1867	1867	0
664	20241010	093300	35130098	1867	1864	1867	1864	83
665	20241010	093200	34975380	1867	1867	1867	1867	1
666	20241010	093100	34973513	1864	1864	1864	1864	20
667	20241010	093000	34936233	1868	1868	1870	1868	131
668	20241010	092900	34691423	1868	1868	1868	1868	270
669	20241010	092800	34187063	1871	1871	1871	1871	0
670	20241010	092700	34187063	1871	1871	1871	1871	0
671	20241010	092600	34187063	1871	1871	1871	1871	10
672	20241010	092500	34168353	1871	1871	1871	1871	3
673	20241010	092400	34162740	1860	1871	1871	1860	3001
674	20241010	092300	28578349	1864	1864	1865	1864	4300
675	20241010	092200	20562999	1865	1865	1865	1865	404
676	20241010	092100	19809539	1865	1866	1866	1865	682
677	20241010	092000	18537509	1867	1867	1867	1867	131
678	20241010	091900	18292932	1871	1871	1871	1871	0
679	20241010	091800	18292932	1871	1871	1871	1871	0
680	20241010	091700	18292932	1871	1870	1871	1870	220
681	20241010	091600	17881523	1870	1870	1870	1870	0
682	20241010	091500	17881523	1870	1865	1870	1865	832
683	20241010	091400	16329838	1865	1866	1870	1865	318
684	20241010	091300	15735349	1870	1869	1870	1869	27
685	20241010	091200	15684885	1865	1865	1865	1865	1
686	20241010	091100	15683020	1870	1866	1870	1865	464
687	20241010	091000	14817585	1871	1871	1871	1871	0
688	20241010	090900	14817585	1871	1867	1871	1866	154
689	20241010	090800	14529992	1867	1867	1868	1867	195
690	20241010	090700	14165798	1867	1871	1871	1867	393
691	20241010	090600	13431946	1871	1867	1871	1867	3002
692	20241010	090500	7826708	1872	1872	1872	1872	0
693	20241010	090400	7826708	1872	1869	1872	1867	162
694	20241010	090300	7524133	1869	1871	1874	1869	1043
695	20241010	090200	5573711	1871	1875	1875	1871	1081
696	20241010	090100	3547102	1875	1874	1880	1871	62
697	20241010	090000	3430919	1874	1880	1880	1874	1825