KissMeData/227610/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	210500	105606430	1739	1739	1739	1739	1320
3	20241008	210400	105606430	1739	1739	1739	1739	0
4	20241008	210300	105606430	1739	1739	1739	1739	0
5	20241008	210200	105606430	1739	1739	1739	1739	0
6	20241008	210100	105606430	1739	1739	1739	1739	0
7	20241008	210000	105606430	1739	1739	1739	1739	0
8	20241008	205900	105606430	1739	1739	1739	1739	0
9	20241008	205800	105606430	1739	1739	1739	1739	0
10	20241008	205700	105606430	1739	1739	1739	1739	0
11	20241008	205600	105606430	1739	1739	1739	1739	0
12	20241008	205500	105606430	1739	1739	1739	1739	0
13	20241008	205400	105606430	1739	1739	1739	1739	0
14	20241008	205300	105606430	1739	1739	1739	1739	0
15	20241008	205200	105606430	1739	1739	1739	1739	0
16	20241008	205100	105606430	1739	1739	1739	1739	0
17	20241008	205000	105606430	1739	1739	1739	1739	0
18	20241008	204900	105606430	1739	1739	1739	1739	0
19	20241008	204800	105606430	1739	1739	1739	1739	0
20	20241008	204700	105606430	1739	1739	1739	1739	0
21	20241008	204600	105606430	1739	1739	1739	1739	0
22	20241008	204500	105606430	1739	1739	1739	1739	0
23	20241008	204400	105606430	1739	1739	1739	1739	0
24	20241008	204300	105606430	1739	1739	1739	1739	0
25	20241008	204200	105606430	1739	1739	1739	1739	0
26	20241008	204100	105606430	1739	1739	1739	1739	0
27	20241008	204000	105606430	1739	1739	1739	1739	0
28	20241008	203900	105606430	1739	1739	1739	1739	0
29	20241008	203800	105606430	1739	1739	1739	1739	0
30	20241008	203700	105606430	1739	1739	1739	1739	0
31	20241008	203600	105606430	1739	1739	1739	1739	0
32	20241008	203500	105606430	1739	1739	1739	1739	1320
33	20241008	203400	105606430	1739	1739	1739	1739	0
34	20241008	203300	105606430	1739	1739	1739	1739	0
35	20241008	203200	105606430	1739	1739	1739	1739	0
36	20241008	203100	105606430	1739	1739	1739	1739	0
37	20241008	203000	105606430	1739	1739	1739	1739	0
38	20241008	202900	105606430	1739	1739	1739	1739	0
39	20241008	202800	105606430	1739	1739	1739	1739	0
40	20241008	202700	105606430	1739	1739	1739	1739	0
41	20241008	202600	105606430	1739	1739	1739	1739	0
42	20241008	202500	105606430	1739	1739	1739	1739	0
43	20241008	202400	105606430	1739	1739	1739	1739	0
44	20241008	202300	105606430	1739	1739	1739	1739	0
45	20241008	202200	105606430	1739	1739	1739	1739	0
46	20241008	202100	105606430	1739	1739	1739	1739	0
47	20241008	202000	105606430	1739	1739	1739	1739	0
48	20241008	201900	105606430	1739	1739	1739	1739	0
49	20241008	201800	105606430	1739	1739	1739	1739	0
50	20241008	201700	105606430	1739	1739	1739	1739	0
51	20241008	201600	105606430	1739	1739	1739	1739	0
52	20241008	201500	105606430	1739	1739	1739	1739	0
53	20241008	201400	105606430	1739	1739	1739	1739	0
54	20241008	201300	105606430	1739	1739	1739	1739	0
55	20241008	201200	105606430	1739	1739	1739	1739	0
56	20241008	201100	105606430	1739	1739	1739	1739	0
57	20241008	201000	105606430	1739	1739	1739	1739	0
58	20241008	200900	105606430	1739	1739	1739	1739	0
59	20241008	200800	105606430	1739	1739	1739	1739	0
60	20241008	200700	105606430	1739	1739	1739	1739	0
61	20241008	200600	105606430	1739	1739	1739	1739	0
62	20241008	200500	105606430	1739	1739	1739	1739	1320
63	20241008	200400	105606430	1739	1739	1739	1739	0
64	20241008	200300	105606430	1739	1739	1739	1739	0
65	20241008	200200	105606430	1739	1739	1739	1739	0
66	20241008	200100	105606430	1739	1739	1739	1739	0
67	20241008	200000	105606430	1739	1739	1739	1739	0
68	20241008	195900	105606430	1739	1739	1739	1739	0
69	20241008	195800	105606430	1739	1739	1739	1739	0
70	20241008	195700	105606430	1739	1739	1739	1739	0
71	20241008	195600	105606430	1739	1739	1739	1739	0
72	20241008	195500	105606430	1739	1739	1739	1739	0
73	20241008	195400	105606430	1739	1739	1739	1739	0
74	20241008	195300	105606430	1739	1739	1739	1739	0
75	20241008	195200	105606430	1739	1739	1739	1739	0
76	20241008	195100	105606430	1739	1739	1739	1739	0
77	20241008	195000	105606430	1739	1739	1739	1739	0
78	20241008	194900	105606430	1739	1739	1739	1739	0
79	20241008	194800	105606430	1739	1739	1739	1739	0
80	20241008	194700	105606430	1739	1739	1739	1739	0
81	20241008	194600	105606430	1739	1739	1739	1739	0
82	20241008	194500	105606430	1739	1739	1739	1739	0
83	20241008	194400	105606430	1739	1739	1739	1739	0
84	20241008	194300	105606430	1739	1739	1739	1739	0
85	20241008	194200	105606430	1739	1739	1739	1739	0
86	20241008	194100	105606430	1739	1739	1739	1739	0
87	20241008	194000	105606430	1739	1739	1739	1739	0
88	20241008	193900	105606430	1739	1739	1739	1739	0
89	20241008	193800	105606430	1739	1739	1739	1739	0
90	20241008	193700	105606430	1739	1739	1739	1739	0
91	20241008	193600	105606430	1739	1739	1739	1739	0
92	20241008	193500	105606430	1739	1739	1739	1739	1320
93	20241008	193400	105606430	1739	1739	1739	1739	0
94	20241008	193300	105606430	1739	1739	1739	1739	0
95	20241008	193200	105606430	1739	1739	1739	1739	0
96	20241008	193100	105606430	1739	1739	1739	1739	0
97	20241008	193000	105606430	1739	1739	1739	1739	0
98	20241008	192900	105606430	1739	1739	1739	1739	0
99	20241008	192800	105606430	1739	1739	1739	1739	0
100	20241008	192700	105606430	1739	1739	1739	1739	0
101	20241008	192600	105606430	1739	1739	1739	1739	0
102	20241008	192500	105606430	1739	1739	1739	1739	0
103	20241008	192400	105606430	1739	1739	1739	1739	0
104	20241008	192300	105606430	1739	1739	1739	1739	0
105	20241008	192200	105606430	1739	1739	1739	1739	0
106	20241008	192100	105606430	1739	1739	1739	1739	0
107	20241008	192000	105606430	1739	1739	1739	1739	0
108	20241008	191900	105606430	1739	1739	1739	1739	0
109	20241008	191800	105606430	1739	1739	1739	1739	0
110	20241008	191700	105606430	1739	1739	1739	1739	0
111	20241008	191600	105606430	1739	1739	1739	1739	0
112	20241008	191500	105606430	1739	1739	1739	1739	0
113	20241008	191400	105606430	1739	1739	1739	1739	0
114	20241008	191300	105606430	1739	1739	1739	1739	0
115	20241008	191200	105606430	1739	1739	1739	1739	0
116	20241008	191100	105606430	1739	1739	1739	1739	0
117	20241008	191000	105606430	1739	1739	1739	1739	0
118	20241008	190900	105606430	1739	1739	1739	1739	0
119	20241008	190800	105606430	1739	1739	1739	1739	0
120	20241008	190700	105606430	1739	1739	1739	1739	0
121	20241008	190600	105606430	1739	1739	1739	1739	0
122	20241008	190500	105606430	1739	1739	1739	1739	1320
123	20241008	190400	105606430	1739	1739	1739	1739	0
124	20241008	190300	105606430	1739	1739	1739	1739	0
125	20241008	190200	105606430	1739	1739	1739	1739	0
126	20241008	190100	105606430	1739	1739	1739	1739	0
127	20241008	190000	105606430	1739	1739	1739	1739	0
128	20241008	185900	105606430	1739	1739	1739	1739	0
129	20241008	185800	105606430	1739	1739	1739	1739	0
130	20241008	185700	105606430	1739	1739	1739	1739	0
131	20241008	185600	105606430	1739	1739	1739	1739	0
132	20241008	185500	105606430	1739	1739	1739	1739	0
133	20241008	185400	105606430	1739	1739	1739	1739	0
134	20241008	185300	105606430	1739	1739	1739	1739	0
135	20241008	185200	105606430	1739	1739	1739	1739	0
136	20241008	185100	105606430	1739	1739	1739	1739	0
137	20241008	185000	105606430	1739	1739	1739	1739	0
138	20241008	184900	105606430	1739	1739	1739	1739	0
139	20241008	184800	105606430	1739	1739	1739	1739	0
140	20241008	184700	105606430	1739	1739	1739	1739	0
141	20241008	184600	105606430	1739	1739	1739	1739	0
142	20241008	184500	105606430	1739	1739	1739	1739	0
143	20241008	184400	105606430	1739	1739	1739	1739	0
144	20241008	184300	105606430	1739	1739	1739	1739	0
145	20241008	184200	105606430	1739	1739	1739	1739	0
146	20241008	184100	105606430	1739	1739	1739	1739	0
147	20241008	184000	105606430	1739	1739	1739	1739	0
148	20241008	183900	105606430	1739	1739	1739	1739	0
149	20241008	183800	105606430	1739	1739	1739	1739	0
150	20241008	183700	105606430	1739	1739	1739	1739	0
151	20241008	183600	105606430	1739	1739	1739	1739	0
152	20241008	183500	105606430	1739	1739	1739	1739	1320
153	20241008	183400	105606430	1739	1739	1739	1739	0
154	20241008	183300	105606430	1739	1739	1739	1739	0
155	20241008	183200	105606430	1739	1739	1739	1739	0
156	20241008	183100	105606430	1739	1739	1739	1739	0
157	20241008	183000	105606430	1739	1739	1739	1739	0
158	20241008	182900	105606430	1739	1739	1739	1739	0
159	20241008	182800	105606430	1739	1739	1739	1739	0
160	20241008	182700	105606430	1739	1739	1739	1739	0
161	20241008	182600	105606430	1739	1739	1739	1739	0
162	20241008	182500	105606430	1739	1739	1739	1739	0
163	20241008	182400	105606430	1739	1739	1739	1739	0
164	20241008	182300	105606430	1739	1739	1739	1739	0
165	20241008	182200	105606430	1739	1739	1739	1739	0
166	20241008	182100	105606430	1739	1739	1739	1739	0
167	20241008	182000	105606430	1739	1739	1739	1739	0
168	20241008	181900	105606430	1739	1739	1739	1739	0
169	20241008	181800	105606430	1739	1739	1739	1739	0
170	20241008	181700	105606430	1739	1739	1739	1739	0
171	20241008	181600	105606430	1739	1739	1739	1739	0
172	20241008	181500	105606430	1739	1739	1739	1739	0
173	20241008	181400	105606430	1739	1739	1739	1739	0
174	20241008	181300	105606430	1739	1739	1739	1739	0
175	20241008	181200	105606430	1739	1739	1739	1739	0
176	20241008	181100	105606430	1739	1739	1739	1739	0
177	20241008	181000	105606430	1739	1739	1739	1739	0
178	20241008	180900	105606430	1739	1739	1739	1739	0
179	20241008	180800	105606430	1739	1739	1739	1739	0
180	20241008	180700	105606430	1739	1739	1739	1739	0
181	20241008	180600	105606430	1739	1739	1739	1739	0
182	20241008	180500	105606430	1739	1739	1739	1739	1320
183	20241008	180400	105606430	1739	1739	1739	1739	0
184	20241008	180300	105606430	1739	1739	1739	1739	0
185	20241008	180200	105606430	1739	1739	1739	1739	0
186	20241008	180100	105606430	1739	1739	1739	1739	0
187	20241008	180000	105606430	1739	1739	1739	1739	0
188	20241008	175900	105606430	1739	1739	1739	1739	0
189	20241008	175800	105606430	1739	1739	1739	1739	0
190	20241008	175700	105606430	1739	1739	1739	1739	0
191	20241008	175600	105606430	1739	1739	1739	1739	0
192	20241008	175500	105606430	1739	1739	1739	1739	0
193	20241008	175400	105606430	1739	1739	1739	1739	0
194	20241008	175300	105606430	1739	1739	1739	1739	0
195	20241008	175200	105606430	1739	1739	1739	1739	0
196	20241008	175100	105606430	1739	1739	1739	1739	0
197	20241008	175000	105606430	1739	1739	1739	1739	0
198	20241008	174900	105606430	1739	1739	1739	1739	0
199	20241008	174800	105606430	1739	1739	1739	1739	0
200	20241008	174700	105606430	1739	1739	1739	1739	0
201	20241008	174600	105606430	1739	1739	1739	1739	0
202	20241008	174500	105606430	1739	1739	1739	1739	0
203	20241008	174400	105606430	1739	1739	1739	1739	0
204	20241008	174300	105606430	1739	1739	1739	1739	0
205	20241008	174200	105606430	1739	1739	1739	1739	0
206	20241008	174100	105606430	1739	1739	1739	1739	0
207	20241008	174000	105606430	1739	1739	1739	1739	0
208	20241008	173900	105606430	1739	1739	1739	1739	0
209	20241008	173800	105606430	1739	1739	1739	1739	0
210	20241008	173700	105606430	1739	1739	1739	1739	0
211	20241008	173600	105606430	1739	1739	1739	1739	0
212	20241008	173500	105606430	1739	1739	1739	1739	1320
213	20241008	173400	105606430	1739	1739	1739	1739	0
214	20241008	173300	105606430	1739	1739	1739	1739	0
215	20241008	173200	105606430	1739	1739	1739	1739	0
216	20241008	173100	105606430	1739	1739	1739	1739	0
217	20241008	173000	105606430	1739	1739	1739	1739	0
218	20241008	172900	105606430	1739	1739	1739	1739	0
219	20241008	172800	105606430	1739	1739	1739	1739	0
220	20241008	172700	105606430	1739	1739	1739	1739	0
221	20241008	172600	105606430	1739	1739	1739	1739	0
222	20241008	172500	105606430	1739	1739	1739	1739	0
223	20241008	172400	105606430	1739	1739	1739	1739	0
224	20241008	172300	105606430	1739	1739	1739	1739	0
225	20241008	172200	105606430	1739	1739	1739	1739	0
226	20241008	172100	105606430	1739	1739	1739	1739	0
227	20241008	172000	105606430	1739	1739	1739	1739	0
228	20241008	171900	105606430	1739	1739	1739	1739	0
229	20241008	171800	105606430	1739	1739	1739	1739	0
230	20241008	171700	105606430	1739	1739	1739	1739	0
231	20241008	171600	105606430	1739	1739	1739	1739	0
232	20241008	171500	105606430	1739	1739	1739	1739	0
233	20241008	171400	105606430	1739	1739	1739	1739	0
234	20241008	171300	105606430	1739	1739	1739	1739	0
235	20241008	171200	105606430	1739	1739	1739	1739	0
236	20241008	171100	105606430	1739	1739	1739	1739	0
237	20241008	171000	105606430	1739	1739	1739	1739	0
238	20241008	170900	105606430	1739	1739	1739	1739	0
239	20241008	170800	105606430	1739	1739	1739	1739	0
240	20241008	170700	105606430	1739	1739	1739	1739	0
241	20241008	170600	105606430	1739	1739	1739	1739	0
242	20241008	170500	105606430	1739	1739	1739	1739	1320
243	20241008	170400	105606430	1739	1739	1739	1739	0
244	20241008	170300	105606430	1739	1739	1739	1739	0
245	20241008	170200	105606430	1739	1739	1739	1739	0
246	20241008	170100	105606430	1739	1739	1739	1739	0
247	20241008	170000	105606430	1739	1739	1739	1739	0
248	20241008	165900	105606430	1739	1739	1739	1739	0
249	20241008	165800	105606430	1739	1739	1739	1739	0
250	20241008	165700	105606430	1739	1739	1739	1739	0
251	20241008	165600	105606430	1739	1739	1739	1739	0
252	20241008	165500	105606430	1739	1739	1739	1739	0
253	20241008	165400	105606430	1739	1739	1739	1739	0
254	20241008	165300	105606430	1739	1739	1739	1739	0
255	20241008	165200	105606430	1739	1739	1739	1739	0
256	20241008	165100	105606430	1739	1739	1739	1739	0
257	20241008	165000	105606430	1739	1739	1739	1739	0
258	20241008	164900	105606430	1739	1739	1739	1739	0
259	20241008	164800	105606430	1739	1739	1739	1739	0
260	20241008	164700	105606430	1739	1739	1739	1739	0
261	20241008	164600	105606430	1739	1739	1739	1739	0
262	20241008	164500	105606430	1739	1739	1739	1739	0
263	20241008	164400	105606430	1739	1739	1739	1739	0
264	20241008	164300	105606430	1739	1739	1739	1739	0
265	20241008	164200	105606430	1739	1739	1739	1739	0
266	20241008	164100	105606430	1739	1739	1739	1739	0
267	20241008	164000	105606430	1739	1739	1739	1739	0
268	20241008	163900	105606430	1739	1739	1739	1739	0
269	20241008	163800	105606430	1739	1739	1739	1739	0
270	20241008	163700	105606430	1739	1739	1739	1739	0
271	20241008	163600	105606430	1739	1739	1739	1739	0
272	20241008	163500	105606430	1739	1739	1739	1739	1320
273	20241008	163400	105606430	1739	1739	1739	1739	0
274	20241008	163300	105606430	1739	1739	1739	1739	0
275	20241008	163200	105606430	1739	1739	1739	1739	0
276	20241008	163100	105606430	1739	1739	1739	1739	0
277	20241008	163000	105606430	1739	1739	1739	1739	0
278	20241008	162900	105606430	1739	1739	1739	1739	0
279	20241008	162800	105606430	1739	1739	1739	1739	0
280	20241008	162700	105606430	1739	1739	1739	1739	0
281	20241008	162600	105606430	1739	1739	1739	1739	0
282	20241008	162500	105606430	1739	1739	1739	1739	0
283	20241008	162400	105606430	1739	1739	1739	1739	0
284	20241008	162300	105606430	1739	1739	1739	1739	0
285	20241008	162200	105606430	1739	1739	1739	1739	0
286	20241008	162100	105606430	1739	1739	1739	1739	0
287	20241008	162000	105606430	1739	1739	1739	1739	0
288	20241008	161900	105606430	1739	1739	1739	1739	0
289	20241008	161800	105606430	1739	1739	1739	1739	0
290	20241008	161700	105606430	1739	1739	1739	1739	0
291	20241008	161600	105606430	1739	1739	1739	1739	0
292	20241008	161500	105606430	1739	1739	1739	1739	0
293	20241008	161400	105606430	1739	1739	1739	1739	0
294	20241008	161300	105606430	1739	1739	1739	1739	0
295	20241008	161200	105606430	1739	1739	1739	1739	0
296	20241008	161100	105606430	1739	1739	1739	1739	0
297	20241008	161000	105606430	1739	1739	1739	1739	0
298	20241008	160900	105606430	1739	1739	1739	1739	0
299	20241008	160800	105606430	1739	1739	1739	1739	0
300	20241008	160700	105606430	1739	1739	1739	1739	0
301	20241008	160600	105606430	1739	1739	1739	1739	0
302	20241008	160500	105606430	1739	1739	1739	1739	1320
303	20241008	160400	105606430	1739	1739	1739	1739	0
304	20241008	160300	105606430	1739	1739	1739	1739	0
305	20241008	160200	105606430	1739	1739	1739	1739	0
306	20241008	160100	105606430	1739	1739	1739	1739	0
307	20241008	160000	105606430	1739	1739	1739	1739	0
308	20241008	155900	105606430	1739	1739	1739	1739	0
309	20241008	155800	105606430	1739	1739	1739	1739	0
310	20241008	155700	105606430	1739	1739	1739	1739	0
311	20241008	155600	105606430	1739	1739	1739	1739	0
312	20241008	155500	105606430	1739	1739	1739	1739	0
313	20241008	155400	105606430	1739	1739	1739	1739	0
314	20241008	155300	105606430	1739	1739	1739	1739	0
315	20241008	155200	105606430	1739	1739	1739	1739	0
316	20241008	155100	105606430	1739	1739	1739	1739	0
317	20241008	155000	105606430	1739	1739	1739	1739	0
318	20241008	154900	105606430	1739	1739	1739	1739	0
319	20241008	154800	105606430	1739	1739	1739	1739	0
320	20241008	154700	105606430	1739	1739	1739	1739	0
321	20241008	154600	105606430	1739	1739	1739	1739	0
322	20241008	154500	105606430	1739	1739	1739	1739	0
323	20241008	154400	105606430	1739	1739	1739	1739	0
324	20241008	154300	105606430	1739	1739	1739	1739	0
325	20241008	154200	105606430	1739	1739	1739	1739	0
326	20241008	154100	105606430	1739	1739	1739	1739	0
327	20241008	154000	105606430	1739	1739	1739	1739	0
328	20241008	153900	105606430	1739	1739	1739	1739	0
329	20241008	153800	105606430	1739	1739	1739	1739	0
330	20241008	153700	105606430	1739	1739	1739	1739	0
331	20241008	153600	105606430	1739	1739	1739	1739	0
332	20241008	153500	105606430	1739	1739	1739	1739	1320
333	20241008	153400	105606430	1739	1739	1739	1739	0
334	20241008	153300	105606430	1739	1739	1739	1739	0
335	20241008	153200	105606430	1739	1739	1739	1739	0
336	20241008	153100	105606430	1739	1739	1739	1739	0
337	20241008	153000	105606430	1739	1739	1739	1739	1320
338	20241008	152900	103310950	1737	1737	1737	1737	0
339	20241008	152800	103310950	1737	1737	1737	1737	0
340	20241008	152700	103310950	1737	1737	1737	1737	0
341	20241008	152600	103310950	1737	1737	1737	1737	0
342	20241008	152500	103310950	1737	1737	1737	1737	0
343	20241008	152400	103310950	1737	1737	1737	1737	0
344	20241008	152300	103310950	1737	1737	1737	1737	0
345	20241008	152200	103310950	1737	1737	1737	1737	0
346	20241008	152100	103310950	1737	1737	1737	1737	0
347	20241008	152000	103310950	1737	1737	1737	1737	0
348	20241008	151900	103310950	1737	1715	1737	1715	456
349	20241008	151800	102523587	1731	1731	1731	1731	0
350	20241008	151700	102523587	1731	1731	1731	1731	0
351	20241008	151600	102523587	1731	1713	1731	1713	6
352	20241008	151500	102513291	1732	1732	1732	1732	0
353	20241008	151400	102513291	1732	1713	1732	1713	346
354	20241008	151300	101920574	1732	1731	1732	1731	4
355	20241008	151200	101913649	1714	1716	1716	1713	2502
356	20241008	151100	97624707	1733	1733	1733	1733	0
357	20241008	151000	97624707	1733	1716	1733	1716	51
358	20241008	150900	97537174	1734	1724	1734	1714	741
359	20241008	150800	96261148	1736	1736	1736	1736	0
360	20241008	150700	96261148	1736	1736	1736	1736	0
361	20241008	150600	96261148	1736	1736	1736	1736	0
362	20241008	150500	96261148	1736	1736	1736	1736	0
363	20241008	150400	96261148	1736	1735	1736	1735	20
364	20241008	150300	96226436	1736	1736	1736	1736	0
365	20241008	150200	96226436	1736	1736	1736	1736	0
366	20241008	150100	96226436	1736	1736	1736	1736	0
367	20241008	150000	96226436	1736	1736	1736	1736	15
368	20241008	145900	96200396	1735	1735	1735	1735	0
369	20241008	145800	96200396	1735	1735	1735	1735	29
370	20241008	145700	96150081	1736	1724	1736	1722	110
371	20241008	145600	95960377	1740	1740	1740	1740	0
372	20241008	145500	95960377	1740	1740	1740	1740	0
373	20241008	145400	95960377	1740	1734	1740	1723	2080
374	20241008	145300	92352146	1734	1734	1734	1734	0
375	20241008	145200	92352146	1734	1734	1734	1734	0
376	20241008	145100	92352146	1734	1734	1734	1734	0
377	20241008	145000	92352146	1734	1734	1734	1734	0
378	20241008	144900	92352146	1734	1734	1734	1734	0
379	20241008	144800	92352146	1734	1734	1734	1734	0
380	20241008	144700	92352146	1734	1734	1734	1734	0
381	20241008	144600	92352146	1734	1734	1734	1734	0
382	20241008	144500	92352146	1734	1734	1734	1734	0
383	20241008	144400	92352146	1734	1734	1734	1734	0
384	20241008	144300	92352146	1734	1734	1734	1734	0
385	20241008	144200	92352146	1734	1734	1734	1734	0
386	20241008	144100	92352146	1734	1734	1734	1734	0
387	20241008	144000	92352146	1734	1734	1734	1734	0
388	20241008	143900	92352146	1734	1734	1734	1734	0
389	20241008	143800	92352146	1734	1734	1734	1734	0
390	20241008	143700	92352146	1734	1734	1734	1734	0
391	20241008	143600	92352146	1734	1734	1734	1734	0
392	20241008	143500	92352146	1734	1734	1734	1734	0
393	20241008	143400	92352146	1734	1731	1734	1731	200
394	20241008	143300	92005536	1734	1734	1734	1734	0
395	20241008	143200	92005536	1734	1734	1734	1734	0
396	20241008	143100	92005536	1734	1734	1734	1734	0
397	20241008	143000	92005536	1734	1734	1734	1734	0
398	20241008	142900	92005536	1734	1734	1734	1734	0
399	20241008	142800	92005536	1734	1734	1734	1734	0
400	20241008	142700	92005536	1734	1734	1734	1734	0
401	20241008	142600	92005536	1734	1734	1734	1734	0
402	20241008	142500	92005536	1734	1734	1734	1734	0
403	20241008	142400	92005536	1734	1734	1734	1734	0
404	20241008	142300	92005536	1734	1734	1734	1734	0
405	20241008	142200	92005536	1734	1734	1734	1734	0
406	20241008	142100	92005536	1734	1734	1734	1734	0
407	20241008	142000	92005536	1734	1734	1734	1734	0
408	20241008	141900	92005536	1734	1734	1734	1734	0
409	20241008	141800	92005536	1734	1733	1734	1733	2932
410	20241008	141700	86924329	1733	1732	1733	1732	5800
411	20241008	141600	76872959	1733	1733	1733	1733	0
412	20241008	141500	76872959	1733	1733	1733	1733	0
413	20241008	141400	76872959	1733	1733	1733	1733	0
414	20241008	141300	76872959	1733	1733	1733	1733	0
415	20241008	141200	76872959	1733	1733	1733	1733	0
416	20241008	141100	76872959	1733	1733	1733	1733	0
417	20241008	141000	76872959	1733	1733	1733	1733	0
418	20241008	140900	76872959	1733	1733	1733	1733	0
419	20241008	140800	76872959	1733	1733	1733	1733	0
420	20241008	140700	76872959	1733	1733	1733	1733	0
421	20241008	140600	76872959	1733	1733	1733	1733	0
422	20241008	140500	76872959	1733	1733	1733	1733	0
423	20241008	140400	76872959	1733	1733	1733	1733	0
424	20241008	140300	76872959	1733	1733	1733	1733	0
425	20241008	140200	76872959	1733	1733	1733	1733	0
426	20241008	140100	76872959	1733	1733	1733	1733	1
427	20241008	140000	76871226	1732	1732	1732	1732	1000
428	20241008	135900	75139226	1732	1732	1732	1732	0
429	20241008	135800	75139226	1732	1732	1732	1732	3
430	20241008	135700	75134030	1732	1732	1732	1732	1
431	20241008	135600	75132298	1731	1731	1731	1731	0
432	20241008	135500	75132298	1731	1731	1731	1731	0
433	20241008	135400	75132298	1731	1731	1731	1731	0
434	20241008	135300	75132298	1731	1731	1731	1731	0
435	20241008	135200	75132298	1731	1731	1731	1731	1037
436	20241008	135100	73337251	1721	1721	1721	1721	0
437	20241008	135000	73337251	1721	1721	1721	1721	520
438	20241008	134900	72442331	1731	1731	1731	1731	0
439	20241008	134800	72442331	1731	1731	1731	1731	0
440	20241008	134700	72442331	1731	1731	1731	1731	0
441	20241008	134600	72442331	1731	1731	1731	1731	600
442	20241008	134500	71403731	1731	1731	1731	1731	0
443	20241008	134400	71403731	1731	1730	1731	1730	40
444	20241008	134300	71334527	1730	1730	1730	1730	0
445	20241008	134200	71334527	1730	1730	1730	1730	8
446	20241008	134100	71320687	1730	1730	1730	1730	0
447	20241008	134000	71320687	1730	1730	1730	1730	0
448	20241008	133900	71320687	1730	1730	1730	1730	452
449	20241008	133800	70538727	1730	1730	1730	1730	131
450	20241008	133700	70312097	1730	1730	1730	1730	2
451	20241008	133600	70308637	1730	1730	1730	1730	0
452	20241008	133500	70308637	1730	1730	1730	1730	0
453	20241008	133400	70308637	1730	1730	1730	1730	0
454	20241008	133300	70308637	1730	1730	1730	1730	0
455	20241008	133200	70308637	1730	1730	1730	1730	0
456	20241008	133100	70308637	1730	1730	1730	1730	0
457	20241008	133000	70308637	1730	1730	1730	1730	0
458	20241008	132900	70308637	1730	1730	1730	1730	50
459	20241008	132800	70222137	1730	1730	1730	1730	0
460	20241008	132700	70222137	1730	1730	1730	1730	0
461	20241008	132600	70222137	1730	1730	1730	1730	0
462	20241008	132500	70222137	1730	1730	1730	1730	0
463	20241008	132400	70222137	1730	1730	1730	1730	7
464	20241008	132300	70210027	1718	1718	1718	1718	0
465	20241008	132200	70210027	1718	1718	1718	1718	0
466	20241008	132100	70210027	1718	1731	1731	1718	26
467	20241008	132000	70165151	1717	1717	1717	1717	0
468	20241008	131900	70165151	1717	1717	1717	1717	146
469	20241008	131800	69914469	1721	1721	1721	1721	0
470	20241008	131700	69914469	1721	1724	1724	1721	123
471	20241008	131600	69702771	1731	1731	1731	1731	1
472	20241008	131500	69701040	1726	1726	1726	1726	500
473	20241008	131400	68838040	1727	1727	1727	1727	11
474	20241008	131300	68819043	1727	1727	1727	1727	0
475	20241008	131200	68819043	1727	1727	1727	1727	0
476	20241008	131100	68819043	1727	1727	1727	1727	0
477	20241008	131000	68819043	1727	1727	1727	1727	0
478	20241008	130900	68819043	1727	1727	1727	1727	0
479	20241008	130800	68819043	1727	1727	1727	1727	0
480	20241008	130700	68819043	1727	1727	1727	1727	30
481	20241008	130600	68767233	1731	1731	1731	1731	0
482	20241008	130500	68767233	1731	1731	1731	1731	0
483	20241008	130400	68767233	1731	1731	1731	1731	0
484	20241008	130300	68767233	1731	1731	1731	1731	1
485	20241008	130200	68765502	1727	1727	1727	1727	0
486	20241008	130100	68765502	1727	1727	1727	1727	1
487	20241008	130000	68763775	1731	1731	1731	1731	0
488	20241008	125900	68763775	1731	1731	1731	1731	0
489	20241008	125800	68763775	1731	1731	1731	1731	0
490	20241008	125700	68763775	1731	1731	1731	1731	0
491	20241008	125600	68763775	1731	1731	1731	1731	0
492	20241008	125500	68763775	1731	1729	1731	1729	384
493	20241008	125400	68099828	1727	1727	1727	1727	0
494	20241008	125300	68099828	1727	1727	1727	1727	61
495	20241008	125200	67994481	1729	1729	1729	1729	0
496	20241008	125100	67994481	1729	1729	1729	1729	0
497	20241008	125000	67994481	1729	1729	1729	1729	0
498	20241008	124900	67994481	1729	1729	1729	1729	0
499	20241008	124800	67994481	1729	1729	1729	1729	0
500	20241008	124700	67994481	1729	1731	1731	1729	101
501	20241008	124600	67819845	1734	1734	1734	1734	0
502	20241008	124500	67819845	1734	1734	1734	1734	0
503	20241008	124400	67819845	1734	1734	1734	1734	0
504	20241008	124300	67819845	1734	1734	1734	1734	1
505	20241008	124200	67818111	1734	1731	1734	1731	2
506	20241008	124100	67814646	1734	1734	1734	1734	0
507	20241008	124000	67814646	1734	1734	1734	1734	940
508	20241008	123900	66184686	1734	1734	1734	1734	0
509	20241008	123800	66184686	1734	1733	1734	1733	109
510	20241008	123700	65995787	1733	1733	1733	1733	100
511	20241008	123600	65822487	1733	1731	1733	1730	1556
512	20241008	123500	63126300	1730	1730	1730	1730	401
513	20241008	123400	62432570	1730	1730	1730	1730	25
514	20241008	123300	62389320	1730	1730	1730	1730	1
515	20241008	123200	62387590	1729	1729	1729	1729	0
516	20241008	123100	62387590	1729	1729	1729	1729	0
517	20241008	123000	62387590	1729	1729	1729	1729	0
518	20241008	122900	62387590	1729	1729	1729	1729	0
519	20241008	122800	62387590	1729	1720	1729	1720	76
520	20241008	122700	62256861	1725	1725	1725	1725	0
521	20241008	122600	62256861	1725	1725	1725	1725	102
522	20241008	122500	62080911	1730	1730	1730	1730	0
523	20241008	122400	62080911	1730	1730	1730	1730	0
524	20241008	122300	62080911	1730	1729	1730	1727	32
525	20241008	122200	62025632	1730	1730	1730	1730	0
526	20241008	122100	62025632	1730	1730	1730	1730	0
527	20241008	122000	62025632	1730	1730	1730	1730	0
528	20241008	121900	62025632	1730	1730	1730	1730	0
529	20241008	121800	62025632	1730	1730	1730	1730	0
530	20241008	121700	62025632	1730	1730	1730	1730	0
531	20241008	121600	62025632	1730	1730	1730	1730	0
532	20241008	121500	62025632	1730	1730	1730	1730	0
533	20241008	121400	62025632	1730	1730	1730	1730	0
534	20241008	121300	62025632	1730	1730	1730	1730	5
535	20241008	121200	62016982	1733	1733	1733	1733	0
536	20241008	121100	62016982	1733	1733	1733	1733	0
537	20241008	121000	62016982	1733	1733	1733	1733	1
538	20241008	120900	62015249	1726	1730	1730	1726	400
539	20241008	120800	61324446	1733	1733	1733	1733	0
540	20241008	120700	61324446	1733	1733	1733	1733	0
541	20241008	120600	61324446	1733	1733	1733	1733	0
542	20241008	120500	61324446	1733	1733	1733	1733	0
543	20241008	120400	61324446	1733	1733	1733	1733	0
544	20241008	120300	61324446	1733	1733	1733	1733	0
545	20241008	120200	61324446	1733	1733	1733	1733	0
546	20241008	120100	61324446	1733	1733	1733	1733	0
547	20241008	120000	61324446	1733	1733	1733	1733	0
548	20241008	115900	61324446	1733	1733	1733	1733	0
549	20241008	115800	61324446	1733	1733	1733	1733	0
550	20241008	115700	61324446	1733	1733	1733	1733	3
551	20241008	115600	61319247	1733	1732	1733	1732	1685
552	20241008	115500	58400826	1732	1732	1732	1732	2425
553	20241008	115400	54200726	1732	1732	1732	1732	0
554	20241008	115300	54200726	1732	1732	1732	1732	0
555	20241008	115200	54200726	1732	1732	1732	1732	0
556	20241008	115100	54200726	1732	1732	1732	1732	0
557	20241008	115000	54200726	1732	1732	1732	1732	277
558	20241008	114900	53720962	1733	1733	1733	1733	0
559	20241008	114800	53720962	1733	1733	1733	1733	0
560	20241008	114700	53720962	1733	1733	1733	1733	0
561	20241008	114600	53720962	1733	1733	1733	1733	0
562	20241008	114500	53720962	1733	1733	1733	1733	0
563	20241008	114400	53720962	1733	1733	1733	1733	0
564	20241008	114300	53720962	1733	1733	1733	1733	0
565	20241008	114200	53720962	1733	1733	1733	1733	0
566	20241008	114100	53720962	1733	1733	1733	1733	0
567	20241008	114000	53720962	1733	1733	1733	1733	0
568	20241008	113900	53720962	1733	1733	1733	1733	0
569	20241008	113800	53720962	1733	1733	1733	1733	0
570	20241008	113700	53720962	1733	1733	1733	1733	3
571	20241008	113600	53715763	1733	1733	1733	1733	8
572	20241008	113500	53701899	1733	1729	1733	1725	231
573	20241008	113400	53302462	1729	1728	1729	1728	332
574	20241008	113300	52728760	1728	1728	1728	1728	0
575	20241008	113200	52728760	1728	1728	1728	1728	177
576	20241008	113100	52422904	1728	1728	1728	1728	0
577	20241008	113000	52422904	1728	1728	1728	1728	0
578	20241008	112900	52422904	1728	1728	1728	1728	0
579	20241008	112800	52422904	1728	1724	1728	1724	7000
580	20241008	112700	40338595	1724	1724	1724	1724	0
581	20241008	112600	40338595	1724	1724	1724	1724	0
582	20241008	112500	40338595	1724	1724	1724	1724	0
583	20241008	112400	40338595	1724	1724	1724	1724	0
584	20241008	112300	40338595	1724	1720	1724	1720	92
585	20241008	112200	40180351	1720	1720	1720	1720	0
586	20241008	112100	40180351	1720	1720	1720	1720	0
587	20241008	112000	40180351	1720	1720	1720	1720	0
588	20241008	111900	40180351	1720	1720	1720	1720	0
589	20241008	111800	40180351	1720	1720	1720	1720	0
590	20241008	111700	40180351	1720	1720	1720	1720	0
591	20241008	111600	40180351	1720	1720	1720	1720	0
592	20241008	111500	40180351	1720	1720	1720	1720	0
593	20241008	111400	40180351	1720	1720	1720	1720	2000
594	20241008	111300	36740351	1714	1714	1714	1714	0
595	20241008	111200	36740351	1714	1715	1715	1714	394
596	20241008	111100	36064935	1723	1723	1723	1723	0
597	20241008	111000	36064935	1723	1723	1723	1723	0
598	20241008	110900	36064935	1723	1723	1723	1723	0
599	20241008	110800	36064935	1723	1723	1723	1723	0
600	20241008	110700	36064935	1723	1723	1723	1723	198
601	20241008	110600	35723781	1724	1724	1724	1724	0
602	20241008	110500	35723781	1724	1724	1724	1724	0
603	20241008	110400	35723781	1724	1724	1724	1724	394
604	20241008	110300	35044525	1724	1724	1724	1724	0
605	20241008	110200	35044525	1724	1724	1724	1724	0
606	20241008	110100	35044525	1724	1724	1724	1724	0
607	20241008	110000	35044525	1724	1724	1724	1724	0
608	20241008	105900	35044525	1724	1724	1724	1724	0
609	20241008	105800	35044525	1724	1724	1724	1724	20
610	20241008	105700	35010045	1724	1724	1724	1724	0
611	20241008	105600	35010045	1724	1724	1724	1724	0
612	20241008	105500	35010045	1724	1724	1724	1724	0
613	20241008	105400	35010045	1724	1724	1724	1724	0
614	20241008	105300	35010045	1724	1714	1724	1714	47
615	20241008	105200	34929477	1714	1714	1714	1714	0
616	20241008	105100	34929477	1714	1714	1714	1714	645
617	20241008	105000	33823947	1724	1724	1724	1724	0
618	20241008	104900	33823947	1724	1724	1724	1724	0
619	20241008	104800	33823947	1724	1724	1724	1724	0
620	20241008	104700	33823947	1724	1724	1724	1724	0
621	20241008	104600	33823947	1724	1724	1724	1724	0
622	20241008	104500	33823947	1724	1724	1724	1724	0
623	20241008	104400	33823947	1724	1724	1724	1724	0
624	20241008	104300	33823947	1724	1715	1724	1714	1119
625	20241008	104200	31905851	1715	1715	1715	1715	0
626	20241008	104100	31905851	1715	1715	1715	1715	0
627	20241008	104000	31905851	1715	1715	1715	1715	0
628	20241008	103900	31905851	1715	1715	1715	1715	70
629	20241008	103800	31785801	1724	1724	1724	1724	0
630	20241008	103700	31785801	1724	1724	1724	1724	0
631	20241008	103600	31785801	1724	1724	1724	1724	3
632	20241008	103500	31780629	1724	1724	1724	1724	0
633	20241008	103400	31780629	1724	1724	1724	1724	0
634	20241008	103300	31780629	1724	1724	1724	1724	39
635	20241008	103200	31713393	1724	1724	1724	1724	0
636	20241008	103100	31713393	1724	1724	1724	1724	0
637	20241008	103000	31713393	1724	1720	1724	1720	1010
638	20241008	102900	29976168	1720	1720	1720	1720	1
639	20241008	102800	29974448	1715	1717	1717	1715	1558
640	20241008	102700	27302360	1725	1725	1725	1725	0
641	20241008	102600	27302360	1725	1725	1725	1725	0
642	20241008	102500	27302360	1725	1725	1725	1725	0
643	20241008	102400	27302360	1725	1725	1725	1725	0
644	20241008	102300	27302360	1725	1725	1725	1725	0
645	20241008	102200	27302360	1725	1725	1725	1725	0
646	20241008	102100	27302360	1725	1725	1725	1725	1
647	20241008	102000	27300635	1720	1725	1725	1720	100
648	20241008	101900	27128385	1725	1725	1725	1725	0
649	20241008	101800	27128385	1725	1725	1725	1725	0
650	20241008	101700	27128385	1725	1725	1725	1725	0
651	20241008	101600	27128385	1725	1725	1725	1725	10
652	20241008	101500	27111135	1725	1725	1725	1725	0
653	20241008	101400	27111135	1725	1725	1725	1725	0
654	20241008	101300	27111135	1725	1725	1725	1725	0
655	20241008	101200	27111135	1725	1725	1725	1725	0
656	20241008	101100	27111135	1725	1725	1725	1725	0
657	20241008	101000	27111135	1725	1725	1725	1725	0
658	20241008	100900	27111135	1725	1725	1725	1725	0
659	20241008	100800	27111135	1725	1725	1725	1725	0
660	20241008	100700	27111135	1725	1725	1725	1725	299
661	20241008	100600	26595360	1725	1725	1725	1725	0
662	20241008	100500	26595360	1725	1725	1725	1725	0
663	20241008	100400	26595360	1725	1725	1725	1725	10
664	20241008	100300	26578110	1725	1725	1725	1725	50
665	20241008	100200	26491860	1725	1725	1725	1725	0
666	20241008	100100	26491860	1725	1725	1725	1725	0
667	20241008	100000	26491860	1725	1725	1725	1725	0
668	20241008	095900	26491860	1725	1725	1725	1725	200
669	20241008	095800	26146860	1715	1715	1715	1715	1
670	20241008	095700	26145145	1725	1725	1725	1725	0
671	20241008	095600	26145145	1725	1725	1725	1725	9
672	20241008	095500	26129620	1726	1726	1726	1726	0
673	20241008	095400	26129620	1726	1726	1726	1726	0
674	20241008	095300	26129620	1726	1726	1726	1726	0
675	20241008	095200	26129620	1726	1726	1726	1726	0
676	20241008	095100	26129620	1726	1726	1726	1726	2
677	20241008	095000	26126168	1726	1726	1726	1726	0
678	20241008	094900	26126168	1726	1726	1726	1726	0
679	20241008	094800	26126168	1726	1726	1726	1726	0
680	20241008	094700	26126168	1726	1726	1726	1726	0
681	20241008	094600	26126168	1726	1726	1726	1726	0
682	20241008	094500	26126168	1726	1726	1726	1726	0
683	20241008	094400	26126168	1726	1726	1726	1726	0
684	20241008	094300	26126168	1726	1726	1726	1726	0
685	20241008	094200	26126168	1726	1726	1726	1726	0
686	20241008	094100	26126168	1726	1726	1726	1726	4
687	20241008	094000	26119264	1726	1726	1726	1726	1
688	20241008	093900	26117538	1726	1726	1726	1726	2100
689	20241008	093800	22492938	1726	1714	1726	1714	141
690	20241008	093700	22251252	1714	1715	1715	1714	600
691	20241008	093600	21222552	1720	1720	1720	1720	0
692	20241008	093500	21222552	1720	1720	1720	1720	500
693	20241008	093400	20362552	1726	1726	1726	1726	0
694	20241008	093300	20362552	1726	1726	1726	1726	0
695	20241008	093200	20362552	1726	1726	1726	1726	0
696	20241008	093100	20362552	1726	1726	1726	1726	0
697	20241008	093000	20362552	1726	1726	1726	1726	0
698	20241008	092900	20362552	1726	1726	1726	1726	100
699	20241008	092800	20189952	1726	1726	1726	1726	0
700	20241008	092700	20189952	1726	1726	1726	1726	0
701	20241008	092600	20189952	1726	1726	1726	1726	0
702	20241008	092500	20189952	1726	1726	1726	1726	0
703	20241008	092400	20189952	1726	1726	1726	1726	0
704	20241008	092300	20189952	1726	1726	1726	1726	0
705	20241008	092200	20189952	1726	1713	1726	1712	5611
706	20241008	092100	10517831	1713	1713	1713	1713	22
707	20241008	092000	10480145	1724	1724	1724	1724	0
708	20241008	091900	10480145	1724	1724	1724	1724	0
709	20241008	091800	10480145	1724	1714	1724	1712	2701
710	20241008	091700	5855021	1720	1720	1720	1720	300
711	20241008	091600	5339021	1724	1724	1724	1724	0
712	20241008	091500	5339021	1724	1724	1724	1724	7
713	20241008	091400	5326953	1715	1715	1715	1715	201
714	20241008	091300	4982238	1715	1723	1723	1715	188
715	20241008	091200	4659354	1724	1724	1724	1724	0
716	20241008	091100	4659354	1724	1724	1724	1724	1000
717	20241008	091000	2935354	1724	1724	1724	1724	0
718	20241008	090900	2935354	1724	1724	1724	1724	22
719	20241008	090800	2897426	1725	1725	1725	1725	1
720	20241008	090700	2895701	1725	1725	1725	1725	1
721	20241008	090600	2893976	1714	1714	1714	1714	32
722	20241008	090500	2839128	1726	1726	1726	1726	0
723	20241008	090400	2839128	1726	1726	1726	1726	60
724	20241008	090300	2735568	1727	1727	1727	1727	0
725	20241008	090200	2735568	1727	1727	1727	1727	0
726	20241008	090100	2735568	1727	1727	1727	1727	0
727	20241008	090000	2735568	1727	1727	1727	1727	1584