KissMeData/189980/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203600	108832231	1830	1830	1830	1830	3965
3	20241014	203500	108832231	1830	1830	1830	1830	0
4	20241014	203400	108832231	1830	1830	1830	1830	0
5	20241014	203300	108832231	1830	1830	1830	1830	0
6	20241014	203200	108832231	1830	1830	1830	1830	0
7	20241014	203100	108832231	1830	1830	1830	1830	0
8	20241014	203000	108832231	1830	1830	1830	1830	0
9	20241014	202900	108832231	1830	1830	1830	1830	0
10	20241014	202800	108832231	1830	1830	1830	1830	0
11	20241014	202700	108832231	1830	1830	1830	1830	0
12	20241014	202600	108832231	1830	1830	1830	1830	0
13	20241014	202500	108832231	1830	1830	1830	1830	0
14	20241014	202400	108832231	1830	1830	1830	1830	0
15	20241014	202300	108832231	1830	1830	1830	1830	0
16	20241014	202200	108832231	1830	1830	1830	1830	0
17	20241014	202100	108832231	1830	1830	1830	1830	0
18	20241014	202000	108832231	1830	1830	1830	1830	0
19	20241014	201900	108832231	1830	1830	1830	1830	0
20	20241014	201800	108832231	1830	1830	1830	1830	0
21	20241014	201700	108832231	1830	1830	1830	1830	0
22	20241014	201600	108832231	1830	1830	1830	1830	0
23	20241014	201500	108832231	1830	1830	1830	1830	0
24	20241014	201400	108832231	1830	1830	1830	1830	0
25	20241014	201300	108832231	1830	1830	1830	1830	0
26	20241014	201200	108832231	1830	1830	1830	1830	0
27	20241014	201100	108832231	1830	1830	1830	1830	0
28	20241014	201000	108832231	1830	1830	1830	1830	0
29	20241014	200900	108832231	1830	1830	1830	1830	0
30	20241014	200800	108832231	1830	1830	1830	1830	0
31	20241014	200700	108832231	1830	1830	1830	1830	0
32	20241014	200600	108832231	1830	1830	1830	1830	3965
33	20241014	200500	108832231	1830	1830	1830	1830	0
34	20241014	200400	108832231	1830	1830	1830	1830	0
35	20241014	200300	108832231	1830	1830	1830	1830	0
36	20241014	200200	108832231	1830	1830	1830	1830	0
37	20241014	200100	108832231	1830	1830	1830	1830	0
38	20241014	200000	108832231	1830	1830	1830	1830	0
39	20241014	195900	108832231	1830	1830	1830	1830	0
40	20241014	195800	108832231	1830	1830	1830	1830	0
41	20241014	195700	108832231	1830	1830	1830	1830	0
42	20241014	195600	108832231	1830	1830	1830	1830	0
43	20241014	195500	108832231	1830	1830	1830	1830	0
44	20241014	195400	108832231	1830	1830	1830	1830	0
45	20241014	195300	108832231	1830	1830	1830	1830	0
46	20241014	195200	108832231	1830	1830	1830	1830	0
47	20241014	195100	108832231	1830	1830	1830	1830	0
48	20241014	195000	108832231	1830	1830	1830	1830	0
49	20241014	194900	108832231	1830	1830	1830	1830	0
50	20241014	194800	108832231	1830	1830	1830	1830	0
51	20241014	194700	108832231	1830	1830	1830	1830	0
52	20241014	194600	108832231	1830	1830	1830	1830	0
53	20241014	194500	108832231	1830	1830	1830	1830	0
54	20241014	194400	108832231	1830	1830	1830	1830	0
55	20241014	194300	108832231	1830	1830	1830	1830	0
56	20241014	194200	108832231	1830	1830	1830	1830	0
57	20241014	194100	108832231	1830	1830	1830	1830	0
58	20241014	194000	108832231	1830	1830	1830	1830	0
59	20241014	193900	108832231	1830	1830	1830	1830	0
60	20241014	193800	108832231	1830	1830	1830	1830	0
61	20241014	193700	108832231	1830	1830	1830	1830	0
62	20241014	193600	108832231	1830	1830	1830	1830	3965
63	20241014	193500	108832231	1830	1830	1830	1830	0
64	20241014	193400	108832231	1830	1830	1830	1830	0
65	20241014	193300	108832231	1830	1830	1830	1830	0
66	20241014	193200	108832231	1830	1830	1830	1830	0
67	20241014	193100	108832231	1830	1830	1830	1830	0
68	20241014	193000	108832231	1830	1830	1830	1830	0
69	20241014	192900	108832231	1830	1830	1830	1830	0
70	20241014	192800	108832231	1830	1830	1830	1830	0
71	20241014	192700	108832231	1830	1830	1830	1830	0
72	20241014	192600	108832231	1830	1830	1830	1830	0
73	20241014	192500	108832231	1830	1830	1830	1830	0
74	20241014	192400	108832231	1830	1830	1830	1830	0
75	20241014	192300	108832231	1830	1830	1830	1830	0
76	20241014	192200	108832231	1830	1830	1830	1830	0
77	20241014	192100	108832231	1830	1830	1830	1830	0
78	20241014	192000	108832231	1830	1830	1830	1830	0
79	20241014	191900	108832231	1830	1830	1830	1830	0
80	20241014	191800	108832231	1830	1830	1830	1830	0
81	20241014	191700	108832231	1830	1830	1830	1830	0
82	20241014	191600	108832231	1830	1830	1830	1830	0
83	20241014	191500	108832231	1830	1830	1830	1830	0
84	20241014	191400	108832231	1830	1830	1830	1830	0
85	20241014	191300	108832231	1830	1830	1830	1830	0
86	20241014	191200	108832231	1830	1830	1830	1830	0
87	20241014	191100	108832231	1830	1830	1830	1830	0
88	20241014	191000	108832231	1830	1830	1830	1830	0
89	20241014	190900	108832231	1830	1830	1830	1830	0
90	20241014	190800	108832231	1830	1830	1830	1830	0
91	20241014	190700	108832231	1830	1830	1830	1830	0
92	20241014	190600	108832231	1830	1830	1830	1830	3965
93	20241014	190500	108832231	1830	1830	1830	1830	0
94	20241014	190400	108832231	1830	1830	1830	1830	0
95	20241014	190300	108832231	1830	1830	1830	1830	0
96	20241014	190200	108832231	1830	1830	1830	1830	0
97	20241014	190100	108832231	1830	1830	1830	1830	0
98	20241014	190000	108832231	1830	1830	1830	1830	0
99	20241014	185900	108832231	1830	1830	1830	1830	0
100	20241014	185800	108832231	1830	1830	1830	1830	0
101	20241014	185700	108832231	1830	1830	1830	1830	0
102	20241014	185600	108832231	1830	1830	1830	1830	0
103	20241014	185500	108832231	1830	1830	1830	1830	0
104	20241014	185400	108832231	1830	1830	1830	1830	0
105	20241014	185300	108832231	1830	1830	1830	1830	0
106	20241014	185200	108832231	1830	1830	1830	1830	0
107	20241014	185100	108832231	1830	1830	1830	1830	0
108	20241014	185000	108832231	1830	1830	1830	1830	0
109	20241014	184900	108832231	1830	1830	1830	1830	0
110	20241014	184800	108832231	1830	1830	1830	1830	0
111	20241014	184700	108832231	1830	1830	1830	1830	0
112	20241014	184600	108832231	1830	1830	1830	1830	0
113	20241014	184500	108832231	1830	1830	1830	1830	0
114	20241014	184400	108832231	1830	1830	1830	1830	0
115	20241014	184300	108832231	1830	1830	1830	1830	0
116	20241014	184200	108832231	1830	1830	1830	1830	0
117	20241014	184100	108832231	1830	1830	1830	1830	0
118	20241014	184000	108832231	1830	1830	1830	1830	0
119	20241014	183900	108832231	1830	1830	1830	1830	0
120	20241014	183800	108832231	1830	1830	1830	1830	0
121	20241014	183700	108832231	1830	1830	1830	1830	0
122	20241014	183600	108832231	1830	1830	1830	1830	3965
123	20241014	183500	108832231	1830	1830	1830	1830	0
124	20241014	183400	108832231	1830	1830	1830	1830	0
125	20241014	183300	108832231	1830	1830	1830	1830	0
126	20241014	183200	108832231	1830	1830	1830	1830	0
127	20241014	183100	108832231	1830	1830	1830	1830	0
128	20241014	183000	108832231	1830	1830	1830	1830	0
129	20241014	182900	108832231	1830	1830	1830	1830	0
130	20241014	182800	108832231	1830	1830	1830	1830	0
131	20241014	182700	108832231	1830	1830	1830	1830	0
132	20241014	182600	108832231	1830	1830	1830	1830	0
133	20241014	182500	108832231	1830	1830	1830	1830	0
134	20241014	182400	108832231	1830	1830	1830	1830	0
135	20241014	182300	108832231	1830	1830	1830	1830	0
136	20241014	182200	108832231	1830	1830	1830	1830	0
137	20241014	182100	108832231	1830	1830	1830	1830	0
138	20241014	182000	108832231	1830	1830	1830	1830	0
139	20241014	181900	108832231	1830	1830	1830	1830	0
140	20241014	181800	108832231	1830	1830	1830	1830	0
141	20241014	181700	108832231	1830	1830	1830	1830	0
142	20241014	181600	108832231	1830	1830	1830	1830	0
143	20241014	181500	108832231	1830	1830	1830	1830	0
144	20241014	181400	108832231	1830	1830	1830	1830	0
145	20241014	181300	108832231	1830	1830	1830	1830	0
146	20241014	181200	108832231	1830	1830	1830	1830	0
147	20241014	181100	108832231	1830	1830	1830	1830	0
148	20241014	181000	108832231	1830	1830	1830	1830	0
149	20241014	180900	108832231	1830	1830	1830	1830	0
150	20241014	180800	108832231	1830	1830	1830	1830	0
151	20241014	180700	108832231	1830	1830	1830	1830	0
152	20241014	180600	108832231	1830	1830	1830	1830	3965
153	20241014	180500	108832231	1830	1830	1830	1830	0
154	20241014	180400	108832231	1830	1830	1830	1830	0
155	20241014	180300	108832231	1830	1830	1830	1830	0
156	20241014	180200	108832231	1830	1830	1830	1830	0
157	20241014	180100	108832231	1830	1830	1830	1830	0
158	20241014	180000	108832231	1830	1830	1830	1830	0
159	20241014	175900	108832231	1830	1830	1830	1830	0
160	20241014	175800	108832231	1830	1830	1830	1830	0
161	20241014	175700	108832231	1830	1830	1830	1830	0
162	20241014	175600	108832231	1830	1830	1830	1830	0
163	20241014	175500	108832231	1830	1830	1830	1830	0
164	20241014	175400	108832231	1830	1830	1830	1830	0
165	20241014	175300	108832231	1830	1830	1830	1830	0
166	20241014	175200	108832231	1830	1830	1830	1830	0
167	20241014	175100	108832231	1830	1830	1830	1830	0
168	20241014	175000	108832231	1830	1830	1830	1830	0
169	20241014	174900	108832231	1830	1830	1830	1830	0
170	20241014	174800	108832231	1830	1830	1830	1830	0
171	20241014	174700	108832231	1830	1830	1830	1830	0
172	20241014	174600	108832231	1830	1830	1830	1830	0
173	20241014	174500	108832231	1830	1830	1830	1830	0
174	20241014	174400	108832231	1830	1830	1830	1830	0
175	20241014	174300	108832231	1830	1830	1830	1830	0
176	20241014	174200	108832231	1830	1830	1830	1830	0
177	20241014	174100	108832231	1830	1830	1830	1830	0
178	20241014	174000	108832231	1830	1830	1830	1830	0
179	20241014	173900	108832231	1830	1830	1830	1830	0
180	20241014	173800	108832231	1830	1830	1830	1830	0
181	20241014	173700	108832231	1830	1830	1830	1830	0
182	20241014	173600	108832231	1830	1830	1830	1830	3965
183	20241014	173500	108832231	1830	1830	1830	1830	0
184	20241014	173400	108832231	1830	1830	1830	1830	0
185	20241014	173300	108832231	1830	1830	1830	1830	0
186	20241014	173200	108832231	1830	1830	1830	1830	0
187	20241014	173100	108832231	1830	1830	1830	1830	0
188	20241014	173000	108832231	1830	1830	1830	1830	0
189	20241014	172900	108832231	1830	1830	1830	1830	0
190	20241014	172800	108832231	1830	1830	1830	1830	0
191	20241014	172700	108832231	1830	1830	1830	1830	0
192	20241014	172600	108832231	1830	1830	1830	1830	0
193	20241014	172500	108832231	1830	1830	1830	1830	0
194	20241014	172400	108832231	1830	1830	1830	1830	0
195	20241014	172300	108832231	1830	1830	1830	1830	0
196	20241014	172200	108832231	1830	1830	1830	1830	0
197	20241014	172100	108832231	1830	1830	1830	1830	0
198	20241014	172000	108832231	1830	1830	1830	1830	0
199	20241014	171900	108832231	1830	1830	1830	1830	0
200	20241014	171800	108832231	1830	1830	1830	1830	0
201	20241014	171700	108832231	1830	1830	1830	1830	0
202	20241014	171600	108832231	1830	1830	1830	1830	0
203	20241014	171500	108832231	1830	1830	1830	1830	0
204	20241014	171400	108832231	1830	1830	1830	1830	0
205	20241014	171300	108832231	1830	1830	1830	1830	0
206	20241014	171200	108832231	1830	1830	1830	1830	0
207	20241014	171100	108832231	1830	1830	1830	1830	0
208	20241014	171000	108832231	1830	1830	1830	1830	0
209	20241014	170900	108832231	1830	1830	1830	1830	0
210	20241014	170800	108832231	1830	1830	1830	1830	0
211	20241014	170700	108832231	1830	1830	1830	1830	0
212	20241014	170600	108832231	1830	1830	1830	1830	3965
213	20241014	170500	108832231	1830	1830	1830	1830	0
214	20241014	170400	108832231	1830	1830	1830	1830	0
215	20241014	170300	108832231	1830	1830	1830	1830	0
216	20241014	170200	108832231	1830	1830	1830	1830	0
217	20241014	170100	108832231	1830	1830	1830	1830	0
218	20241014	170000	108832231	1830	1830	1830	1830	0
219	20241014	165900	108832231	1830	1830	1830	1830	0
220	20241014	165800	108832231	1830	1830	1830	1830	0
221	20241014	165700	108832231	1830	1830	1830	1830	0
222	20241014	165600	108832231	1830	1830	1830	1830	0
223	20241014	165500	108832231	1830	1830	1830	1830	0
224	20241014	165400	108832231	1830	1830	1830	1830	0
225	20241014	165300	108832231	1830	1830	1830	1830	0
226	20241014	165200	108832231	1830	1830	1830	1830	0
227	20241014	165100	108832231	1830	1830	1830	1830	0
228	20241014	165000	108832231	1830	1830	1830	1830	0
229	20241014	164900	108832231	1830	1830	1830	1830	0
230	20241014	164800	108832231	1830	1830	1830	1830	0
231	20241014	164700	108832231	1830	1830	1830	1830	0
232	20241014	164600	108832231	1830	1830	1830	1830	0
233	20241014	164500	108832231	1830	1830	1830	1830	0
234	20241014	164400	108832231	1830	1830	1830	1830	0
235	20241014	164300	108832231	1830	1830	1830	1830	0
236	20241014	164200	108832231	1830	1830	1830	1830	0
237	20241014	164100	108832231	1830	1830	1830	1830	0
238	20241014	164000	108832231	1830	1830	1830	1830	0
239	20241014	163900	108832231	1830	1830	1830	1830	0
240	20241014	163800	108832231	1830	1830	1830	1830	0
241	20241014	163700	108832231	1830	1830	1830	1830	0
242	20241014	163600	108832231	1830	1830	1830	1830	3965
243	20241014	163500	108832231	1830	1830	1830	1830	0
244	20241014	163400	108832231	1830	1830	1830	1830	0
245	20241014	163300	108832231	1830	1830	1830	1830	0
246	20241014	163200	108832231	1830	1830	1830	1830	0
247	20241014	163100	108832231	1830	1830	1830	1830	0
248	20241014	163000	108832231	1830	1830	1830	1830	0
249	20241014	162900	108832231	1830	1830	1830	1830	0
250	20241014	162800	108832231	1830	1830	1830	1830	0
251	20241014	162700	108832231	1830	1830	1830	1830	0
252	20241014	162600	108832231	1830	1830	1830	1830	0
253	20241014	162500	108832231	1830	1830	1830	1830	0
254	20241014	162400	108832231	1830	1830	1830	1830	0
255	20241014	162300	108832231	1830	1830	1830	1830	0
256	20241014	162200	108832231	1830	1830	1830	1830	0
257	20241014	162100	108832231	1830	1830	1830	1830	0
258	20241014	162000	108832231	1830	1830	1830	1830	0
259	20241014	161900	108832231	1830	1830	1830	1830	0
260	20241014	161800	108832231	1830	1830	1830	1830	0
261	20241014	161700	108832231	1830	1830	1830	1830	0
262	20241014	161600	108832231	1830	1830	1830	1830	0
263	20241014	161500	108832231	1830	1830	1830	1830	0
264	20241014	161400	108832231	1830	1830	1830	1830	0
265	20241014	161300	108832231	1830	1830	1830	1830	0
266	20241014	161200	108832231	1830	1830	1830	1830	0
267	20241014	161100	108832231	1830	1830	1830	1830	0
268	20241014	161000	108832231	1830	1830	1830	1830	0
269	20241014	160900	108832231	1830	1830	1830	1830	0
270	20241014	160800	108832231	1830	1830	1830	1830	0
271	20241014	160700	108832231	1830	1830	1830	1830	0
272	20241014	160600	108832231	1830	1830	1830	1830	3965
273	20241014	160500	108832231	1830	1830	1830	1830	0
274	20241014	160400	108832231	1830	1830	1830	1830	0
275	20241014	160300	108832231	1830	1830	1830	1830	0
276	20241014	160200	108832231	1830	1830	1830	1830	0
277	20241014	160100	108832231	1830	1830	1830	1830	0
278	20241014	160000	108832231	1830	1830	1830	1830	0
279	20241014	155900	108832231	1830	1830	1830	1830	0
280	20241014	155800	108832231	1830	1830	1830	1830	0
281	20241014	155700	108832231	1830	1830	1830	1830	0
282	20241014	155600	108832231	1830	1830	1830	1830	0
283	20241014	155500	108832231	1830	1830	1830	1830	0
284	20241014	155400	108832231	1830	1830	1830	1830	0
285	20241014	155300	108832231	1830	1830	1830	1830	0
286	20241014	155200	108832231	1830	1830	1830	1830	0
287	20241014	155100	108832231	1830	1830	1830	1830	0
288	20241014	155000	108832231	1830	1830	1830	1830	0
289	20241014	154900	108832231	1830	1830	1830	1830	0
290	20241014	154800	108832231	1830	1830	1830	1830	0
291	20241014	154700	108832231	1830	1830	1830	1830	0
292	20241014	154600	108832231	1830	1830	1830	1830	0
293	20241014	154500	108832231	1830	1830	1830	1830	0
294	20241014	154400	108832231	1830	1830	1830	1830	0
295	20241014	154300	108832231	1830	1830	1830	1830	0
296	20241014	154200	108832231	1830	1830	1830	1830	0
297	20241014	154100	108832231	1830	1830	1830	1830	0
298	20241014	154000	108832231	1830	1830	1830	1830	0
299	20241014	153900	108832231	1830	1830	1830	1830	0
300	20241014	153800	108832231	1830	1830	1830	1830	0
301	20241014	153700	108832231	1830	1830	1830	1830	0
302	20241014	153600	108832231	1830	1830	1830	1830	3965
303	20241014	153500	108832231	1830	1830	1830	1830	0
304	20241014	153400	108832231	1830	1830	1830	1830	0
305	20241014	153300	108832231	1830	1830	1830	1830	0
306	20241014	153200	108832231	1830	1830	1830	1830	0
307	20241014	153100	108832231	1830	1830	1830	1830	0
308	20241014	153000	108832231	1830	1830	1830	1830	3965
309	20241014	152900	101576281	1831	1831	1831	1831	0
310	20241014	152800	101576281	1831	1831	1831	1831	0
311	20241014	152700	101576281	1831	1831	1831	1831	0
312	20241014	152600	101576281	1831	1831	1831	1831	0
313	20241014	152500	101576281	1831	1831	1831	1831	0
314	20241014	152400	101576281	1831	1831	1831	1831	0
315	20241014	152300	101576281	1831	1831	1831	1831	0
316	20241014	152200	101576281	1831	1831	1831	1831	0
317	20241014	152100	101576281	1831	1831	1831	1831	0
318	20241014	152000	101576281	1831	1831	1831	1831	0
319	20241014	151900	101576281	1831	1830	1831	1830	276
320	20241014	151800	101071128	1829	1829	1829	1829	265
321	20241014	151700	100586443	1829	1829	1829	1829	0
322	20241014	151600	100586443	1829	1828	1829	1828	164
323	20241014	151500	100286649	1828	1828	1828	1828	0
324	20241014	151400	100286649	1828	1828	1828	1828	33
325	20241014	151300	100226325	1828	1828	1828	1828	1
326	20241014	151200	100224497	1826	1826	1826	1826	1
327	20241014	151100	100222671	1828	1828	1828	1828	1
328	20241014	151000	100220843	1815	1827	1827	1815	569
329	20241014	150900	99187301	1828	1828	1828	1828	0
330	20241014	150800	99187301	1828	1828	1828	1828	1
331	20241014	150700	99185473	1826	1828	1828	1826	25
332	20241014	150600	99139819	1829	1829	1829	1829	0
333	20241014	150500	99139819	1829	1829	1829	1829	0
334	20241014	150400	99139819	1829	1829	1829	1829	0
335	20241014	150300	99139819	1829	1829	1829	1829	1
336	20241014	150200	99137990	1829	1829	1829	1829	1
337	20241014	150100	99136161	1829	1829	1829	1828	32
338	20241014	150000	99077662	1828	1828	1828	1828	9
339	20241014	145900	99061210	1828	1826	1828	1826	15
340	20241014	145800	99033818	1826	1826	1826	1826	0
341	20241014	145700	99033818	1826	1826	1826	1826	0
342	20241014	145600	99033818	1826	1824	1826	1824	2729
343	20241014	145500	94056120	1824	1824	1824	1824	200
344	20241014	145400	93691320	1827	1827	1827	1827	0
345	20241014	145300	93691320	1827	1825	1827	1825	2863
346	20241014	145200	88464790	1825	1825	1825	1825	1
347	20241014	145100	88462965	1824	1819	1824	1819	1135
348	20241014	145000	86394573	1819	1819	1819	1819	30
349	20241014	144900	86340003	1819	1819	1819	1819	0
350	20241014	144800	86340003	1819	1819	1819	1819	0
351	20241014	144700	86340003	1819	1819	1819	1819	5
352	20241014	144600	86330908	1820	1820	1820	1820	0
353	20241014	144500	86330908	1820	1820	1820	1820	0
354	20241014	144400	86330908	1820	1820	1820	1820	0
355	20241014	144300	86330908	1820	1819	1820	1819	19
356	20241014	144200	86296329	1821	1821	1821	1821	2
357	20241014	144100	86292687	1813	1813	1813	1813	954
358	20241014	144000	84563085	1812	1821	1821	1812	1800
359	20241014	143900	81298831	1825	1825	1825	1825	0
360	20241014	143800	81298831	1825	1825	1825	1825	0
361	20241014	143700	81298831	1825	1825	1825	1825	0
362	20241014	143600	81298831	1825	1825	1825	1825	1
363	20241014	143500	81297006	1825	1825	1825	1825	0
364	20241014	143400	81297006	1825	1825	1825	1825	0
365	20241014	143300	81297006	1825	1824	1825	1824	6
366	20241014	143200	81286061	1825	1825	1825	1825	0
367	20241014	143100	81286061	1825	1825	1825	1825	0
368	20241014	143000	81286061	1825	1825	1825	1825	0
369	20241014	142900	81286061	1825	1825	1825	1825	0
370	20241014	142800	81286061	1825	1825	1825	1817	149
371	20241014	142700	81015312	1817	1820	1820	1817	461
372	20241014	142600	80177587	1825	1825	1825	1825	0
373	20241014	142500	80177587	1825	1825	1825	1825	0
374	20241014	142400	80177587	1825	1825	1825	1825	0
375	20241014	142300	80177587	1825	1825	1825	1825	0
376	20241014	142200	80177587	1825	1825	1825	1825	0
377	20241014	142100	80177587	1825	1825	1825	1825	0
378	20241014	142000	80177587	1825	1825	1825	1825	0
379	20241014	141900	80177587	1825	1825	1825	1825	0
380	20241014	141800	80177587	1825	1825	1825	1825	6
381	20241014	141700	80166637	1820	1817	1820	1817	6783
382	20241014	141600	67828366	1818	1818	1818	1818	1
383	20241014	141500	67826548	1817	1817	1817	1817	2
384	20241014	141400	67822914	1818	1818	1818	1818	102
385	20241014	141300	67637478	1818	1818	1818	1818	91
386	20241014	141200	67472040	1817	1817	1817	1817	0
387	20241014	141100	67472040	1817	1817	1817	1817	0
388	20241014	141000	67472040	1817	1817	1817	1817	10
389	20241014	140900	67453870	1818	1818	1818	1818	0
390	20241014	140800	67453870	1818	1818	1818	1818	0
391	20241014	140700	67453870	1818	1818	1818	1818	0
392	20241014	140600	67453870	1818	1818	1818	1818	0
393	20241014	140500	67453870	1818	1818	1818	1818	0
394	20241014	140400	67453870	1818	1816	1818	1816	29
395	20241014	140300	67401194	1816	1816	1816	1816	81
396	20241014	140200	67254098	1818	1818	1818	1818	0
397	20241014	140100	67254098	1818	1818	1818	1818	0
398	20241014	140000	67254098	1818	1818	1818	1818	0
399	20241014	135900	67254098	1818	1818	1818	1818	0
400	20241014	135800	67254098	1818	1818	1818	1818	1
401	20241014	135700	67252280	1817	1817	1817	1817	0
402	20241014	135600	67252280	1817	1817	1817	1817	135
403	20241014	135500	67006985	1818	1818	1818	1818	0
404	20241014	135400	67006985	1818	1818	1818	1818	0
405	20241014	135300	67006985	1818	1818	1818	1818	0
406	20241014	135200	67006985	1818	1818	1818	1818	20
407	20241014	135100	66970625	1818	1818	1818	1818	0
408	20241014	135000	66970625	1818	1820	1820	1818	63
409	20241014	134900	66856089	1820	1820	1820	1820	0
410	20241014	134800	66856089	1820	1820	1820	1820	0
411	20241014	134700	66856089	1820	1820	1820	1820	0
412	20241014	134600	66856089	1820	1820	1820	1820	0
413	20241014	134500	66856089	1820	1820	1820	1820	0
414	20241014	134400	66856089	1820	1824	1824	1820	52
415	20241014	134300	66761419	1825	1825	1825	1825	0
416	20241014	134200	66761419	1825	1825	1825	1825	0
417	20241014	134100	66761419	1825	1825	1825	1825	0
418	20241014	134000	66761419	1825	1825	1825	1825	0
419	20241014	133900	66761419	1825	1825	1825	1825	0
420	20241014	133800	66761419	1825	1825	1825	1825	0
421	20241014	133700	66761419	1825	1825	1825	1825	1
422	20241014	133600	66759594	1820	1825	1825	1820	60
423	20241014	133500	66650389	1820	1820	1820	1820	17
424	20241014	133400	66619449	1820	1820	1820	1820	20
425	20241014	133300	66583049	1820	1820	1820	1820	0
426	20241014	133200	66583049	1820	1820	1820	1820	0
427	20241014	133100	66583049	1820	1820	1820	1820	3
428	20241014	133000	66577589	1820	1820	1820	1820	13
429	20241014	132900	66553929	1820	1819	1820	1819	29
430	20241014	132800	66501167	1819	1819	1819	1819	2
431	20241014	132700	66497529	1820	1820	1820	1820	0
432	20241014	132600	66497529	1820	1816	1820	1812	157
433	20241014	132500	66212892	1816	1816	1816	1813	461
434	20241014	132400	65376542	1817	1818	1818	1817	108
435	20241014	132300	65180216	1819	1820	1820	1819	56
436	20241014	132200	65078316	1820	1820	1820	1820	0
437	20241014	132100	65078316	1820	1820	1820	1820	0
438	20241014	132000	65078316	1820	1820	1820	1820	0
439	20241014	131900	65078316	1820	1820	1820	1820	0
440	20241014	131800	65078316	1820	1820	1820	1820	8
441	20241014	131700	65063756	1820	1820	1820	1820	0
442	20241014	131600	65063756	1820	1820	1820	1820	0
443	20241014	131500	65063756	1820	1820	1820	1820	0
444	20241014	131400	65063756	1820	1820	1820	1820	1
445	20241014	131300	65061936	1820	1820	1820	1820	0
446	20241014	131200	65061936	1820	1820	1820	1820	22
447	20241014	131100	65021896	1820	1820	1820	1820	0
448	20241014	131000	65021896	1820	1820	1820	1820	0
449	20241014	130900	65021896	1820	1820	1820	1820	0
450	20241014	130800	65021896	1820	1820	1820	1820	0
451	20241014	130700	65021896	1820	1820	1820	1820	0
452	20241014	130600	65021896	1820	1820	1820	1820	0
453	20241014	130500	65021896	1820	1820	1820	1820	0
454	20241014	130400	65021896	1820	1820	1820	1820	0
455	20241014	130300	65021896	1820	1820	1820	1820	0
456	20241014	130200	65021896	1820	1820	1820	1820	0
457	20241014	130100	65021896	1820	1820	1820	1820	0
458	20241014	130000	65021896	1820	1820	1820	1820	0
459	20241014	125900	65021896	1820	1820	1820	1820	0
460	20241014	125800	65021896	1820	1820	1820	1820	0
461	20241014	125700	65021896	1820	1820	1820	1820	42
462	20241014	125600	64945456	1820	1820	1820	1820	0
463	20241014	125500	64945456	1820	1820	1820	1820	0
464	20241014	125400	64945456	1820	1820	1820	1820	0
465	20241014	125300	64945456	1820	1820	1820	1820	0
466	20241014	125200	64945456	1820	1820	1820	1820	0
467	20241014	125100	64945456	1820	1820	1820	1820	0
468	20241014	125000	64945456	1820	1820	1820	1820	0
469	20241014	124900	64945456	1820	1820	1820	1820	0
470	20241014	124800	64945456	1820	1820	1820	1820	0
471	20241014	124700	64945456	1820	1820	1820	1820	1
472	20241014	124600	64943636	1820	1820	1820	1820	0
473	20241014	124500	64943636	1820	1820	1820	1820	1
474	20241014	124400	64941816	1820	1820	1820	1820	0
475	20241014	124300	64941816	1820	1820	1820	1820	0
476	20241014	124200	64941816	1820	1820	1820	1820	0
477	20241014	124100	64941816	1820	1820	1820	1820	0
478	20241014	124000	64941816	1820	1820	1820	1820	0
479	20241014	123900	64941816	1820	1820	1820	1820	0
480	20241014	123800	64941816	1820	1820	1820	1820	0
481	20241014	123700	64941816	1820	1818	1820	1818	21
482	20241014	123600	64903636	1820	1820	1820	1820	0
483	20241014	123500	64903636	1820	1820	1820	1820	0
484	20241014	123400	64903636	1820	1820	1820	1820	0
485	20241014	123300	64903636	1820	1820	1820	1820	0
486	20241014	123200	64903636	1820	1820	1820	1820	0
487	20241014	123100	64903636	1820	1820	1820	1820	0
488	20241014	123000	64903636	1820	1819	1820	1815	113
489	20241014	122900	64698258	1820	1820	1820	1820	0
490	20241014	122800	64698258	1820	1819	1820	1819	19
491	20241014	122700	64663696	1820	1820	1820	1820	0
492	20241014	122600	64663696	1820	1820	1820	1820	0
493	20241014	122500	64663696	1820	1820	1820	1820	0
494	20241014	122400	64663696	1820	1820	1820	1820	0
495	20241014	122300	64663696	1820	1820	1820	1820	0
496	20241014	122200	64663696	1820	1820	1820	1820	5
497	20241014	122100	64654596	1820	1819	1820	1819	102
498	20241014	122000	64469007	1819	1819	1819	1819	40
499	20241014	121900	64396247	1819	1819	1819	1819	7
500	20241014	121800	64383514	1819	1819	1819	1814	3247
501	20241014	121700	58490425	1820	1822	1822	1820	3
502	20241014	121600	58484962	1826	1826	1826	1826	0
503	20241014	121500	58484962	1826	1826	1826	1826	0
504	20241014	121400	58484962	1826	1826	1826	1826	0
505	20241014	121300	58484962	1826	1826	1826	1826	0
506	20241014	121200	58484962	1826	1826	1826	1826	0
507	20241014	121100	58484962	1826	1826	1826	1826	0
508	20241014	121000	58484962	1826	1826	1826	1826	0
509	20241014	120900	58484962	1826	1824	1826	1824	500
510	20241014	120800	57572694	1826	1826	1826	1826	0
511	20241014	120700	57572694	1826	1826	1826	1826	0
512	20241014	120600	57572694	1826	1826	1826	1826	0
513	20241014	120500	57572694	1826	1826	1826	1826	0
514	20241014	120400	57572694	1826	1826	1826	1826	0
515	20241014	120300	57572694	1826	1826	1826	1826	0
516	20241014	120200	57572694	1826	1826	1826	1826	0
517	20241014	120100	57572694	1826	1826	1826	1826	0
518	20241014	120000	57572694	1826	1826	1826	1826	0
519	20241014	115900	57572694	1826	1826	1826	1826	0
520	20241014	115800	57572694	1826	1826	1826	1826	0
521	20241014	115700	57572694	1826	1826	1826	1826	0
522	20241014	115600	57572694	1826	1826	1826	1826	0
523	20241014	115500	57572694	1826	1826	1826	1826	0
524	20241014	115400	57572694	1826	1826	1826	1826	0
525	20241014	115300	57572694	1826	1826	1826	1826	0
526	20241014	115200	57572694	1826	1826	1826	1826	0
527	20241014	115100	57572694	1826	1826	1826	1826	0
528	20241014	115000	57572694	1826	1826	1826	1826	2
529	20241014	114900	57569042	1826	1826	1826	1826	1
530	20241014	114800	57567216	1814	1814	1814	1814	3
531	20241014	114700	57561774	1814	1814	1814	1814	0
532	20241014	114600	57561774	1814	1826	1826	1814	2
533	20241014	114500	57558134	1813	1813	1813	1813	0
534	20241014	114400	57558134	1813	1813	1813	1813	0
535	20241014	114300	57558134	1813	1813	1813	1813	0
536	20241014	114200	57558134	1813	1814	1814	1813	420
537	20241014	114100	56796594	1826	1826	1826	1826	0
538	20241014	114000	56796594	1826	1815	1826	1814	1592
539	20241014	113900	53908125	1816	1820	1820	1816	401
540	20241014	113800	53179406	1827	1827	1827	1827	0
541	20241014	113700	53179406	1827	1827	1827	1827	0
542	20241014	113600	53179406	1827	1827	1827	1827	1
543	20241014	113500	53177579	1827	1827	1827	1827	0
544	20241014	113400	53177579	1827	1827	1827	1827	0
545	20241014	113300	53177579	1827	1827	1827	1827	0
546	20241014	113200	53177579	1827	1827	1827	1827	0
547	20241014	113100	53177579	1827	1827	1827	1827	1
548	20241014	113000	53175752	1826	1826	1826	1826	0
549	20241014	112900	53175752	1826	1826	1826	1826	0
550	20241014	112800	53175752	1826	1826	1826	1826	45
551	20241014	112700	53093582	1825	1826	1826	1825	2988
552	20241014	112600	47637544	1827	1827	1827	1827	10
553	20241014	112500	47619274	1827	1826	1827	1826	443
554	20241014	112400	46810355	1826	1826	1826	1826	0
555	20241014	112300	46810355	1826	1826	1826	1826	0
556	20241014	112200	46810355	1826	1826	1826	1826	0
557	20241014	112100	46810355	1826	1826	1826	1826	0
558	20241014	112000	46810355	1826	1826	1826	1826	0
559	20241014	111900	46810355	1826	1825	1826	1825	1660
560	20241014	111800	43780621	1825	1825	1825	1825	0
561	20241014	111700	43780621	1825	1825	1825	1825	0
562	20241014	111600	43780621	1825	1825	1825	1825	1
563	20241014	111500	43778796	1815	1815	1815	1815	0
564	20241014	111400	43778796	1815	1815	1815	1815	0
565	20241014	111300	43778796	1815	1815	1815	1815	0
566	20241014	111200	43778796	1815	1815	1815	1815	0
567	20241014	111100	43778796	1815	1815	1815	1815	0
568	20241014	111000	43778796	1815	1815	1815	1815	0
569	20241014	110900	43778796	1815	1819	1819	1815	1321
570	20241014	110800	41377339	1819	1819	1819	1819	0
571	20241014	110700	41377339	1819	1819	1819	1819	5
572	20241014	110600	41368244	1825	1825	1825	1825	0
573	20241014	110500	41368244	1825	1825	1825	1825	0
574	20241014	110400	41368244	1825	1825	1825	1825	0
575	20241014	110300	41368244	1825	1825	1825	1825	0
576	20241014	110200	41368244	1825	1819	1825	1819	111
577	20241014	110100	41166329	1819	1819	1819	1819	0
578	20241014	110000	41166329	1819	1825	1825	1819	109
579	20241014	105900	40967458	1825	1825	1825	1825	0
580	20241014	105800	40967458	1825	1825	1825	1825	0
581	20241014	105700	40967458	1825	1825	1825	1825	0
582	20241014	105600	40967458	1825	1825	1825	1825	0
583	20241014	105500	40967458	1825	1825	1825	1825	0
584	20241014	105400	40967458	1825	1825	1825	1825	0
585	20241014	105300	40967458	1825	1824	1825	1824	10
586	20241014	105200	40949217	1824	1824	1824	1824	0
587	20241014	105100	40949217	1824	1819	1824	1819	3
588	20241014	105000	40943755	1825	1825	1825	1825	0
589	20241014	104900	40943755	1825	1825	1825	1825	0
590	20241014	104800	40943755	1825	1825	1825	1825	4
591	20241014	104700	40936455	1827	1827	1827	1827	0
592	20241014	104600	40936455	1827	1827	1827	1827	0
593	20241014	104500	40936455	1827	1827	1827	1827	0
594	20241014	104400	40936455	1827	1827	1827	1827	0
595	20241014	104300	40936455	1827	1827	1827	1827	0
596	20241014	104200	40936455	1827	1827	1827	1827	0
597	20241014	104100	40936455	1827	1827	1827	1827	21
598	20241014	104000	40898088	1829	1829	1829	1829	0
599	20241014	103900	40898088	1829	1829	1829	1829	0
600	20241014	103800	40898088	1829	1829	1829	1829	0
601	20241014	103700	40898088	1829	1829	1829	1829	0
602	20241014	103600	40898088	1829	1829	1829	1829	0
603	20241014	103500	40898088	1829	1829	1829	1829	0
604	20241014	103400	40898088	1829	1829	1829	1829	0
605	20241014	103300	40898088	1829	1829	1829	1829	0
606	20241014	103200	40898088	1829	1829	1829	1829	0
607	20241014	103100	40898088	1829	1829	1829	1829	0
608	20241014	103000	40898088	1829	1829	1829	1829	0
609	20241014	102900	40898088	1829	1829	1829	1829	0
610	20241014	102800	40898088	1829	1829	1829	1829	0
611	20241014	102700	40898088	1829	1829	1829	1829	0
612	20241014	102600	40898088	1829	1829	1829	1829	0
613	20241014	102500	40898088	1829	1829	1829	1829	0
614	20241014	102400	40898088	1829	1829	1829	1829	0
615	20241014	102300	40898088	1829	1814	1829	1812	342
616	20241014	102200	40278231	1830	1822	1830	1813	867
617	20241014	102100	38703188	1823	1824	1824	1823	1098
618	20241014	102000	36701415	1831	1831	1831	1831	0
619	20241014	101900	36701415	1831	1831	1831	1831	0
620	20241014	101800	36701415	1831	1831	1831	1831	0
621	20241014	101700	36701415	1831	1831	1831	1831	0
622	20241014	101600	36701415	1831	1831	1831	1831	0
623	20241014	101500	36701415	1831	1831	1831	1831	0
624	20241014	101400	36701415	1831	1831	1831	1831	0
625	20241014	101300	36701415	1831	1831	1831	1831	0
626	20241014	101200	36701415	1831	1831	1831	1831	6
627	20241014	101100	36690429	1824	1828	1828	1824	62
628	20241014	101000	36577304	1828	1829	1831	1828	20
629	20241014	100900	36540689	1831	1831	1831	1831	0
630	20241014	100800	36540689	1831	1831	1831	1831	0
631	20241014	100700	36540689	1831	1831	1831	1831	30
632	20241014	100600	36485759	1831	1831	1831	1831	1
633	20241014	100500	36483928	1825	1825	1825	1825	2
634	20241014	100400	36480278	1825	1830	1830	1825	31
635	20241014	100300	36423661	1831	1831	1831	1831	11
636	20241014	100200	36403520	1831	1831	1831	1831	1
637	20241014	100100	36401689	1830	1830	1830	1830	1
638	20241014	100000	36399859	1832	1832	1832	1832	1
639	20241014	095900	36398027	1832	1832	1832	1832	0
640	20241014	095800	36398027	1832	1832	1832	1832	1
641	20241014	095700	36396195	1830	1830	1830	1830	0
642	20241014	095600	36396195	1830	1830	1830	1830	5
643	20241014	095500	36387045	1832	1832	1832	1832	0
644	20241014	095400	36387045	1832	1832	1832	1832	0
645	20241014	095300	36387045	1832	1832	1832	1832	0
646	20241014	095200	36387045	1832	1830	1832	1830	15
647	20241014	095100	36359567	1832	1832	1832	1832	0
648	20241014	095000	36359567	1832	1832	1832	1832	1
649	20241014	094900	36357735	1831	1831	1831	1831	0
650	20241014	094800	36357735	1831	1831	1831	1831	0
651	20241014	094700	36357735	1831	1828	1831	1828	246
652	20241014	094600	35907885	1828	1827	1828	1827	1112
653	20241014	094500	33876255	1827	1823	1827	1822	491
654	20241014	094400	32981454	1825	1825	1825	1825	11
655	20241014	094300	32961379	1825	1825	1825	1825	16
656	20241014	094200	32932179	1826	1826	1826	1826	0
657	20241014	094100	32932179	1826	1826	1826	1826	0
658	20241014	094000	32932179	1826	1826	1826	1826	0
659	20241014	093900	32932179	1826	1826	1826	1826	200
660	20241014	093800	32566979	1822	1823	1823	1822	1740
661	20241014	093700	29396695	1822	1822	1822	1822	0
662	20241014	093600	29396695	1822	1822	1822	1822	0
663	20241014	093500	29396695	1822	1825	1825	1822	330
664	20241014	093400	28794735	1825	1825	1825	1825	0
665	20241014	093300	28794735	1825	1825	1825	1825	17
666	20241014	093200	28763710	1825	1826	1826	1825	165
667	20241014	093100	28462575	1826	1826	1826	1826	0
668	20241014	093000	28462575	1826	1828	1828	1826	27
669	20241014	092900	28413221	1828	1828	1828	1827	3
670	20241014	092800	28407738	1825	1825	1825	1825	9
671	20241014	092700	28391313	1825	1825	1825	1825	0
672	20241014	092600	28391313	1825	1825	1825	1825	0
673	20241014	092500	28391313	1825	1832	1832	1825	32
674	20241014	092400	28332702	1833	1833	1833	1833	0
675	20241014	092300	28332702	1833	1833	1833	1833	0
676	20241014	092200	28332702	1833	1833	1833	1833	0
677	20241014	092100	28332702	1833	1833	1833	1833	1
678	20241014	092000	28330869	1826	1826	1826	1826	0
679	20241014	091900	28330869	1826	1826	1826	1826	0
680	20241014	091800	28330869	1826	1826	1826	1826	0
681	20241014	091700	28330869	1826	1826	1826	1826	15
682	20241014	091600	28303479	1826	1826	1826	1826	100
683	20241014	091500	28120879	1835	1835	1835	1835	5
684	20241014	091400	28111704	1835	1826	1835	1826	2
685	20241014	091300	28108043	1826	1826	1826	1825	55
686	20241014	091200	28007666	1827	1827	1827	1827	1
687	20241014	091100	28005839	1828	1828	1828	1828	20
688	20241014	091000	27969279	1828	1830	1830	1828	3
689	20241014	090900	27963792	1835	1835	1835	1835	10
690	20241014	090800	27945442	1835	1835	1835	1835	11
691	20241014	090700	27925257	1831	1823	1831	1823	9764
692	20241014	090600	10105728	1823	1819	1823	1816	1385
693	20241014	090500	7589104	1823	1823	1823	1823	2
694	20241014	090400	7585458	1823	1823	1823	1823	1
695	20241014	090300	7583635	1818	1818	1818	1818	0
696	20241014	090200	7583635	1818	1818	1818	1818	0
697	20241014	090100	7583635	1818	1825	1825	1818	1951
698	20241014	090000	4035960	1818	1818	1818	1818	2220