KissMeData/241820/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	211000	117096281	1150	1150	1150	1150	6076
3	20241008	210900	117096281	1150	1150	1150	1150	0
4	20241008	210800	117096281	1150	1150	1150	1150	0
5	20241008	210700	117096281	1150	1150	1150	1150	0
6	20241008	210600	117096281	1150	1150	1150	1150	0
7	20241008	210500	117096281	1150	1150	1150	1150	0
8	20241008	210400	117096281	1150	1150	1150	1150	0
9	20241008	210300	117096281	1150	1150	1150	1150	0
10	20241008	210200	117096281	1150	1150	1150	1150	0
11	20241008	210100	117096281	1150	1150	1150	1150	0
12	20241008	210000	117096281	1150	1150	1150	1150	0
13	20241008	205900	117096281	1150	1150	1150	1150	0
14	20241008	205800	117096281	1150	1150	1150	1150	0
15	20241008	205700	117096281	1150	1150	1150	1150	0
16	20241008	205600	117096281	1150	1150	1150	1150	0
17	20241008	205500	117096281	1150	1150	1150	1150	0
18	20241008	205400	117096281	1150	1150	1150	1150	0
19	20241008	205300	117096281	1150	1150	1150	1150	0
20	20241008	205200	117096281	1150	1150	1150	1150	0
21	20241008	205100	117096281	1150	1150	1150	1150	0
22	20241008	205000	117096281	1150	1150	1150	1150	0
23	20241008	204900	117096281	1150	1150	1150	1150	0
24	20241008	204800	117096281	1150	1150	1150	1150	0
25	20241008	204700	117096281	1150	1150	1150	1150	0
26	20241008	204600	117096281	1150	1150	1150	1150	0
27	20241008	204500	117096281	1150	1150	1150	1150	0
28	20241008	204400	117096281	1150	1150	1150	1150	0
29	20241008	204300	117096281	1150	1150	1150	1150	0
30	20241008	204200	117096281	1150	1150	1150	1150	0
31	20241008	204100	117096281	1150	1150	1150	1150	0
32	20241008	204000	117096281	1150	1150	1150	1150	6076
33	20241008	203900	117096281	1150	1150	1150	1150	0
34	20241008	203800	117096281	1150	1150	1150	1150	0
35	20241008	203700	117096281	1150	1150	1150	1150	0
36	20241008	203600	117096281	1150	1150	1150	1150	0
37	20241008	203500	117096281	1150	1150	1150	1150	0
38	20241008	203400	117096281	1150	1150	1150	1150	0
39	20241008	203300	117096281	1150	1150	1150	1150	0
40	20241008	203200	117096281	1150	1150	1150	1150	0
41	20241008	203100	117096281	1150	1150	1150	1150	0
42	20241008	203000	117096281	1150	1150	1150	1150	0
43	20241008	202900	117096281	1150	1150	1150	1150	0
44	20241008	202800	117096281	1150	1150	1150	1150	0
45	20241008	202700	117096281	1150	1150	1150	1150	0
46	20241008	202600	117096281	1150	1150	1150	1150	0
47	20241008	202500	117096281	1150	1150	1150	1150	0
48	20241008	202400	117096281	1150	1150	1150	1150	0
49	20241008	202300	117096281	1150	1150	1150	1150	0
50	20241008	202200	117096281	1150	1150	1150	1150	0
51	20241008	202100	117096281	1150	1150	1150	1150	0
52	20241008	202000	117096281	1150	1150	1150	1150	0
53	20241008	201900	117096281	1150	1150	1150	1150	0
54	20241008	201800	117096281	1150	1150	1150	1150	0
55	20241008	201700	117096281	1150	1150	1150	1150	0
56	20241008	201600	117096281	1150	1150	1150	1150	0
57	20241008	201500	117096281	1150	1150	1150	1150	0
58	20241008	201400	117096281	1150	1150	1150	1150	0
59	20241008	201300	117096281	1150	1150	1150	1150	0
60	20241008	201200	117096281	1150	1150	1150	1150	0
61	20241008	201100	117096281	1150	1150	1150	1150	0
62	20241008	201000	117096281	1150	1150	1150	1150	6076
63	20241008	200900	117096281	1150	1150	1150	1150	0
64	20241008	200800	117096281	1150	1150	1150	1150	0
65	20241008	200700	117096281	1150	1150	1150	1150	0
66	20241008	200600	117096281	1150	1150	1150	1150	0
67	20241008	200500	117096281	1150	1150	1150	1150	0
68	20241008	200400	117096281	1150	1150	1150	1150	0
69	20241008	200300	117096281	1150	1150	1150	1150	0
70	20241008	200200	117096281	1150	1150	1150	1150	0
71	20241008	200100	117096281	1150	1150	1150	1150	0
72	20241008	200000	117096281	1150	1150	1150	1150	0
73	20241008	195900	117096281	1150	1150	1150	1150	0
74	20241008	195800	117096281	1150	1150	1150	1150	0
75	20241008	195700	117096281	1150	1150	1150	1150	0
76	20241008	195600	117096281	1150	1150	1150	1150	0
77	20241008	195500	117096281	1150	1150	1150	1150	0
78	20241008	195400	117096281	1150	1150	1150	1150	0
79	20241008	195300	117096281	1150	1150	1150	1150	0
80	20241008	195200	117096281	1150	1150	1150	1150	0
81	20241008	195100	117096281	1150	1150	1150	1150	0
82	20241008	195000	117096281	1150	1150	1150	1150	0
83	20241008	194900	117096281	1150	1150	1150	1150	0
84	20241008	194800	117096281	1150	1150	1150	1150	0
85	20241008	194700	117096281	1150	1150	1150	1150	0
86	20241008	194600	117096281	1150	1150	1150	1150	0
87	20241008	194500	117096281	1150	1150	1150	1150	0
88	20241008	194400	117096281	1150	1150	1150	1150	0
89	20241008	194300	117096281	1150	1150	1150	1150	0
90	20241008	194200	117096281	1150	1150	1150	1150	0
91	20241008	194100	117096281	1150	1150	1150	1150	0
92	20241008	194000	117096281	1150	1150	1150	1150	6076
93	20241008	193900	117096281	1150	1150	1150	1150	0
94	20241008	193800	117096281	1150	1150	1150	1150	0
95	20241008	193700	117096281	1150	1150	1150	1150	0
96	20241008	193600	117096281	1150	1150	1150	1150	0
97	20241008	193500	117096281	1150	1150	1150	1150	0
98	20241008	193400	117096281	1150	1150	1150	1150	0
99	20241008	193300	117096281	1150	1150	1150	1150	0
100	20241008	193200	117096281	1150	1150	1150	1150	0
101	20241008	193100	117096281	1150	1150	1150	1150	0
102	20241008	193000	117096281	1150	1150	1150	1150	0
103	20241008	192900	117096281	1150	1150	1150	1150	0
104	20241008	192800	117096281	1150	1150	1150	1150	0
105	20241008	192700	117096281	1150	1150	1150	1150	0
106	20241008	192600	117096281	1150	1150	1150	1150	0
107	20241008	192500	117096281	1150	1150	1150	1150	0
108	20241008	192400	117096281	1150	1150	1150	1150	0
109	20241008	192300	117096281	1150	1150	1150	1150	0
110	20241008	192200	117096281	1150	1150	1150	1150	0
111	20241008	192100	117096281	1150	1150	1150	1150	0
112	20241008	192000	117096281	1150	1150	1150	1150	0
113	20241008	191900	117096281	1150	1150	1150	1150	0
114	20241008	191800	117096281	1150	1150	1150	1150	0
115	20241008	191700	117096281	1150	1150	1150	1150	0
116	20241008	191600	117096281	1150	1150	1150	1150	0
117	20241008	191500	117096281	1150	1150	1150	1150	0
118	20241008	191400	117096281	1150	1150	1150	1150	0
119	20241008	191300	117096281	1150	1150	1150	1150	0
120	20241008	191200	117096281	1150	1150	1150	1150	0
121	20241008	191100	117096281	1150	1150	1150	1150	0
122	20241008	191000	117096281	1150	1150	1150	1150	6076
123	20241008	190900	117096281	1150	1150	1150	1150	0
124	20241008	190800	117096281	1150	1150	1150	1150	0
125	20241008	190700	117096281	1150	1150	1150	1150	0
126	20241008	190600	117096281	1150	1150	1150	1150	0
127	20241008	190500	117096281	1150	1150	1150	1150	0
128	20241008	190400	117096281	1150	1150	1150	1150	0
129	20241008	190300	117096281	1150	1150	1150	1150	0
130	20241008	190200	117096281	1150	1150	1150	1150	0
131	20241008	190100	117096281	1150	1150	1150	1150	0
132	20241008	190000	117096281	1150	1150	1150	1150	0
133	20241008	185900	117096281	1150	1150	1150	1150	0
134	20241008	185800	117096281	1150	1150	1150	1150	0
135	20241008	185700	117096281	1150	1150	1150	1150	0
136	20241008	185600	117096281	1150	1150	1150	1150	0
137	20241008	185500	117096281	1150	1150	1150	1150	0
138	20241008	185400	117096281	1150	1150	1150	1150	0
139	20241008	185300	117096281	1150	1150	1150	1150	0
140	20241008	185200	117096281	1150	1150	1150	1150	0
141	20241008	185100	117096281	1150	1150	1150	1150	0
142	20241008	185000	117096281	1150	1150	1150	1150	0
143	20241008	184900	117096281	1150	1150	1150	1150	0
144	20241008	184800	117096281	1150	1150	1150	1150	0
145	20241008	184700	117096281	1150	1150	1150	1150	0
146	20241008	184600	117096281	1150	1150	1150	1150	0
147	20241008	184500	117096281	1150	1150	1150	1150	0
148	20241008	184400	117096281	1150	1150	1150	1150	0
149	20241008	184300	117096281	1150	1150	1150	1150	0
150	20241008	184200	117096281	1150	1150	1150	1150	0
151	20241008	184100	117096281	1150	1150	1150	1150	0
152	20241008	184000	117096281	1150	1150	1150	1150	6076
153	20241008	183900	117096281	1150	1150	1150	1150	0
154	20241008	183800	117096281	1150	1150	1150	1150	0
155	20241008	183700	117096281	1150	1150	1150	1150	0
156	20241008	183600	117096281	1150	1150	1150	1150	0
157	20241008	183500	117096281	1150	1150	1150	1150	0
158	20241008	183400	117096281	1150	1150	1150	1150	0
159	20241008	183300	117096281	1150	1150	1150	1150	0
160	20241008	183200	117096281	1150	1150	1150	1150	0
161	20241008	183100	117096281	1150	1150	1150	1150	0
162	20241008	183000	117096281	1150	1150	1150	1150	0
163	20241008	182900	117096281	1150	1150	1150	1150	0
164	20241008	182800	117096281	1150	1150	1150	1150	0
165	20241008	182700	117096281	1150	1150	1150	1150	0
166	20241008	182600	117096281	1150	1150	1150	1150	0
167	20241008	182500	117096281	1150	1150	1150	1150	0
168	20241008	182400	117096281	1150	1150	1150	1150	0
169	20241008	182300	117096281	1150	1150	1150	1150	0
170	20241008	182200	117096281	1150	1150	1150	1150	0
171	20241008	182100	117096281	1150	1150	1150	1150	0
172	20241008	182000	117096281	1150	1150	1150	1150	0
173	20241008	181900	117096281	1150	1150	1150	1150	0
174	20241008	181800	117096281	1150	1150	1150	1150	0
175	20241008	181700	117096281	1150	1150	1150	1150	0
176	20241008	181600	117096281	1150	1150	1150	1150	0
177	20241008	181500	117096281	1150	1150	1150	1150	0
178	20241008	181400	117096281	1150	1150	1150	1150	0
179	20241008	181300	117096281	1150	1150	1150	1150	0
180	20241008	181200	117096281	1150	1150	1150	1150	0
181	20241008	181100	117096281	1150	1150	1150	1150	0
182	20241008	181000	117096281	1150	1150	1150	1150	6076
183	20241008	180900	117096281	1150	1150	1150	1150	0
184	20241008	180800	117096281	1150	1150	1150	1150	0
185	20241008	180700	117096281	1150	1150	1150	1150	0
186	20241008	180600	117096281	1150	1150	1150	1150	0
187	20241008	180500	117096281	1150	1150	1150	1150	0
188	20241008	180400	117096281	1150	1150	1150	1150	0
189	20241008	180300	117096281	1150	1150	1150	1150	0
190	20241008	180200	117096281	1150	1150	1150	1150	0
191	20241008	180100	117096281	1150	1150	1150	1150	0
192	20241008	180000	117096281	1150	1150	1150	1150	0
193	20241008	175900	117096281	1150	1150	1150	1150	0
194	20241008	175800	117096281	1150	1150	1150	1150	0
195	20241008	175700	117096281	1150	1150	1150	1150	0
196	20241008	175600	117096281	1150	1150	1150	1150	0
197	20241008	175500	117096281	1150	1150	1150	1150	0
198	20241008	175400	117096281	1150	1150	1150	1150	0
199	20241008	175300	117096281	1150	1150	1150	1150	0
200	20241008	175200	117096281	1150	1150	1150	1150	0
201	20241008	175100	117096281	1150	1150	1150	1150	0
202	20241008	175000	117096281	1150	1150	1150	1150	0
203	20241008	174900	117096281	1150	1150	1150	1150	0
204	20241008	174800	117096281	1150	1150	1150	1150	0
205	20241008	174700	117096281	1150	1150	1150	1150	0
206	20241008	174600	117096281	1150	1150	1150	1150	0
207	20241008	174500	117096281	1150	1150	1150	1150	0
208	20241008	174400	117096281	1150	1150	1150	1150	0
209	20241008	174300	117096281	1150	1150	1150	1150	0
210	20241008	174200	117096281	1150	1150	1150	1150	0
211	20241008	174100	117096281	1150	1150	1150	1150	0
212	20241008	174000	117096281	1150	1150	1150	1150	6076
213	20241008	173900	117096281	1150	1150	1150	1150	0
214	20241008	173800	117096281	1150	1150	1150	1150	0
215	20241008	173700	117096281	1150	1150	1150	1150	0
216	20241008	173600	117096281	1150	1150	1150	1150	0
217	20241008	173500	117096281	1150	1150	1150	1150	0
218	20241008	173400	117096281	1150	1150	1150	1150	0
219	20241008	173300	117096281	1150	1150	1150	1150	0
220	20241008	173200	117096281	1150	1150	1150	1150	0
221	20241008	173100	117096281	1150	1150	1150	1150	0
222	20241008	173000	117096281	1150	1150	1150	1150	0
223	20241008	172900	117096281	1150	1150	1150	1150	0
224	20241008	172800	117096281	1150	1150	1150	1150	0
225	20241008	172700	117096281	1150	1150	1150	1150	0
226	20241008	172600	117096281	1150	1150	1150	1150	0
227	20241008	172500	117096281	1150	1150	1150	1150	0
228	20241008	172400	117096281	1150	1150	1150	1150	0
229	20241008	172300	117096281	1150	1150	1150	1150	0
230	20241008	172200	117096281	1150	1150	1150	1150	0
231	20241008	172100	117096281	1150	1150	1150	1150	0
232	20241008	172000	117096281	1150	1150	1150	1150	0
233	20241008	171900	117096281	1150	1150	1150	1150	0
234	20241008	171800	117096281	1150	1150	1150	1150	0
235	20241008	171700	117096281	1150	1150	1150	1150	0
236	20241008	171600	117096281	1150	1150	1150	1150	0
237	20241008	171500	117096281	1150	1150	1150	1150	0
238	20241008	171400	117096281	1150	1150	1150	1150	0
239	20241008	171300	117096281	1150	1150	1150	1150	0
240	20241008	171200	117096281	1150	1150	1150	1150	0
241	20241008	171100	117096281	1150	1150	1150	1150	0
242	20241008	171000	117096281	1150	1150	1150	1150	6076
243	20241008	170900	117096281	1150	1150	1150	1150	0
244	20241008	170800	117096281	1150	1150	1150	1150	0
245	20241008	170700	117096281	1150	1150	1150	1150	0
246	20241008	170600	117096281	1150	1150	1150	1150	0
247	20241008	170500	117096281	1150	1150	1150	1150	0
248	20241008	170400	117096281	1150	1150	1150	1150	0
249	20241008	170300	117096281	1150	1150	1150	1150	0
250	20241008	170200	117096281	1150	1150	1150	1150	0
251	20241008	170100	117096281	1150	1150	1150	1150	0
252	20241008	170000	117096281	1150	1150	1150	1150	0
253	20241008	165900	117096281	1150	1150	1150	1150	0
254	20241008	165800	117096281	1150	1150	1150	1150	0
255	20241008	165700	117096281	1150	1150	1150	1150	0
256	20241008	165600	117096281	1150	1150	1150	1150	0
257	20241008	165500	117096281	1150	1150	1150	1150	0
258	20241008	165400	117096281	1150	1150	1150	1150	0
259	20241008	165300	117096281	1150	1150	1150	1150	0
260	20241008	165200	117096281	1150	1150	1150	1150	0
261	20241008	165100	117096281	1150	1150	1150	1150	0
262	20241008	165000	117096281	1150	1150	1150	1150	0
263	20241008	164900	117096281	1150	1150	1150	1150	0
264	20241008	164800	117096281	1150	1150	1150	1150	0
265	20241008	164700	117096281	1150	1150	1150	1150	0
266	20241008	164600	117096281	1150	1150	1150	1150	0
267	20241008	164500	117096281	1150	1150	1150	1150	0
268	20241008	164400	117096281	1150	1150	1150	1150	0
269	20241008	164300	117096281	1150	1150	1150	1150	0
270	20241008	164200	117096281	1150	1150	1150	1150	0
271	20241008	164100	117096281	1150	1150	1150	1150	0
272	20241008	164000	117096281	1150	1150	1150	1150	6076
273	20241008	163900	117096281	1150	1150	1150	1150	0
274	20241008	163800	117096281	1150	1150	1150	1150	0
275	20241008	163700	117096281	1150	1150	1150	1150	0
276	20241008	163600	117096281	1150	1150	1150	1150	0
277	20241008	163500	117096281	1150	1150	1150	1150	0
278	20241008	163400	117096281	1150	1150	1150	1150	0
279	20241008	163300	117096281	1150	1150	1150	1150	0
280	20241008	163200	117096281	1150	1150	1150	1150	0
281	20241008	163100	117096281	1150	1150	1150	1150	0
282	20241008	163000	117096281	1150	1150	1150	1150	0
283	20241008	162900	117096281	1150	1150	1150	1150	0
284	20241008	162800	117096281	1150	1150	1150	1150	0
285	20241008	162700	117096281	1150	1150	1150	1150	0
286	20241008	162600	117096281	1150	1150	1150	1150	0
287	20241008	162500	117096281	1150	1150	1150	1150	0
288	20241008	162400	117096281	1150	1150	1150	1150	0
289	20241008	162300	117096281	1150	1150	1150	1150	0
290	20241008	162200	117096281	1150	1150	1150	1150	0
291	20241008	162100	117096281	1150	1150	1150	1150	0
292	20241008	162000	117096281	1150	1150	1150	1150	0
293	20241008	161900	117096281	1150	1150	1150	1150	0
294	20241008	161800	117096281	1150	1150	1150	1150	0
295	20241008	161700	117096281	1150	1150	1150	1150	0
296	20241008	161600	117096281	1150	1150	1150	1150	0
297	20241008	161500	117096281	1150	1150	1150	1150	0
298	20241008	161400	117096281	1150	1150	1150	1150	0
299	20241008	161300	117096281	1150	1150	1150	1150	0
300	20241008	161200	117096281	1150	1150	1150	1150	0
301	20241008	161100	117096281	1150	1150	1150	1150	0
302	20241008	161000	117096281	1150	1150	1150	1150	6076
303	20241008	160900	117096281	1150	1150	1150	1150	0
304	20241008	160800	117096281	1150	1150	1150	1150	0
305	20241008	160700	117096281	1150	1150	1150	1150	0
306	20241008	160600	117096281	1150	1150	1150	1150	0
307	20241008	160500	117096281	1150	1150	1150	1150	0
308	20241008	160400	117096281	1150	1150	1150	1150	0
309	20241008	160300	117096281	1150	1150	1150	1150	0
310	20241008	160200	117096281	1150	1150	1150	1150	0
311	20241008	160100	117096281	1150	1150	1150	1150	0
312	20241008	160000	117096281	1150	1150	1150	1150	0
313	20241008	155900	117096281	1150	1150	1150	1150	0
314	20241008	155800	117096281	1150	1150	1150	1150	0
315	20241008	155700	117096281	1150	1150	1150	1150	0
316	20241008	155600	117096281	1150	1150	1150	1150	0
317	20241008	155500	117096281	1150	1150	1150	1150	0
318	20241008	155400	117096281	1150	1150	1150	1150	0
319	20241008	155300	117096281	1150	1150	1150	1150	0
320	20241008	155200	117096281	1150	1150	1150	1150	0
321	20241008	155100	117096281	1150	1150	1150	1150	0
322	20241008	155000	117096281	1150	1150	1150	1150	0
323	20241008	154900	117096281	1150	1150	1150	1150	0
324	20241008	154800	117096281	1150	1150	1150	1150	0
325	20241008	154700	117096281	1150	1150	1150	1150	0
326	20241008	154600	117096281	1150	1150	1150	1150	0
327	20241008	154500	117096281	1150	1150	1150	1150	0
328	20241008	154400	117096281	1150	1150	1150	1150	0
329	20241008	154300	117096281	1150	1150	1150	1150	0
330	20241008	154200	117096281	1150	1150	1150	1150	0
331	20241008	154100	117096281	1150	1150	1150	1150	0
332	20241008	154000	117096281	1150	1150	1150	1150	6076
333	20241008	153900	117096281	1150	1150	1150	1150	0
334	20241008	153800	117096281	1150	1150	1150	1150	0
335	20241008	153700	117096281	1150	1150	1150	1150	0
336	20241008	153600	117096281	1150	1150	1150	1150	0
337	20241008	153500	117096281	1150	1150	1150	1150	0
338	20241008	153400	117096281	1150	1150	1150	1150	0
339	20241008	153300	117096281	1150	1150	1150	1150	0
340	20241008	153200	117096281	1150	1150	1150	1150	0
341	20241008	153100	117096281	1150	1150	1150	1150	0
342	20241008	153000	117096281	1150	1150	1150	1150	6076
343	20241008	152900	110108881	1161	1161	1161	1161	0
344	20241008	152800	110108881	1161	1161	1161	1161	0
345	20241008	152700	110108881	1161	1161	1161	1161	0
346	20241008	152600	110108881	1161	1161	1161	1161	0
347	20241008	152500	110108881	1161	1161	1161	1161	0
348	20241008	152400	110108881	1161	1161	1161	1161	0
349	20241008	152300	110108881	1161	1161	1161	1161	0
350	20241008	152200	110108881	1161	1161	1161	1161	0
351	20241008	152100	110108881	1161	1161	1161	1161	0
352	20241008	152000	110108881	1161	1161	1161	1161	0
353	20241008	151900	110108881	1161	1161	1161	1160	198
354	20241008	151800	109879103	1160	1160	1160	1160	350
355	20241008	151700	109473103	1159	1161	1161	1159	101
356	20241008	151600	109356042	1162	1162	1162	1162	3
357	20241008	151500	109352556	1161	1160	1161	1160	451
358	20241008	151400	108829393	1151	1152	1160	1150	4612
359	20241008	151300	103523650	1161	1161	1161	1161	1
360	20241008	151200	103522489	1158	1158	1158	1158	0
361	20241008	151100	103522489	1158	1162	1162	1158	3
362	20241008	151000	103519010	1162	1162	1162	1162	1
363	20241008	150900	103517848	1161	1161	1161	1161	0
364	20241008	150800	103517848	1161	1161	1161	1161	0
365	20241008	150700	103517848	1161	1161	1161	1161	558
366	20241008	150600	102870010	1158	1158	1158	1158	0
367	20241008	150500	102870010	1158	1158	1158	1158	0
368	20241008	150400	102870010	1158	1158	1158	1158	0
369	20241008	150300	102870010	1158	1158	1158	1158	8
370	20241008	150200	102860746	1150	1156	1156	1150	2001
371	20241008	150100	100555247	1157	1158	1158	1157	9
372	20241008	150000	100544832	1159	1159	1159	1159	0
373	20241008	145900	100544832	1159	1159	1159	1159	0
374	20241008	145800	100544832	1159	1159	1159	1159	1
375	20241008	145700	100543673	1160	1160	1160	1160	0
376	20241008	145600	100543673	1160	1160	1160	1160	1
377	20241008	145500	100542513	1163	1161	1163	1160	9
378	20241008	145400	100532066	1163	1162	1163	1162	310
379	20241008	145300	100171845	1162	1160	1162	1160	221
380	20241008	145200	99915076	1160	1160	1160	1160	0
381	20241008	145100	99915076	1160	1160	1160	1160	0
382	20241008	145000	99915076	1160	1158	1160	1158	598
383	20241008	144900	99222090	1158	1158	1158	1158	0
384	20241008	144800	99222090	1158	1158	1158	1158	0
385	20241008	144700	99222090	1158	1158	1158	1158	0
386	20241008	144600	99222090	1158	1158	1158	1158	0
387	20241008	144500	99222090	1158	1158	1158	1158	0
388	20241008	144400	99222090	1158	1158	1158	1158	0
389	20241008	144300	99222090	1158	1158	1158	1158	1
390	20241008	144200	99220932	1148	1148	1148	1148	6
391	20241008	144100	99214044	1158	1158	1158	1158	0
392	20241008	144000	99214044	1158	1158	1158	1158	156
393	20241008	143900	99033396	1157	1157	1157	1157	48
394	20241008	143800	98977860	1157	1157	1157	1157	0
395	20241008	143700	98977860	1157	1157	1157	1157	0
396	20241008	143600	98977860	1157	1156	1157	1156	54
397	20241008	143500	98915424	1158	1158	1158	1158	0
398	20241008	143400	98915424	1158	1158	1158	1158	25
399	20241008	143300	98886474	1147	1148	1148	1147	252
400	20241008	143200	98597333	1158	1158	1158	1158	1
401	20241008	143100	98596175	1147	1147	1147	1147	0
402	20241008	143000	98596175	1147	1156	1156	1147	208
403	20241008	142900	98356517	1159	1159	1159	1159	0
404	20241008	142800	98356517	1159	1159	1159	1159	0
405	20241008	142700	98356517	1159	1159	1159	1159	0
406	20241008	142600	98356517	1159	1159	1159	1159	0
407	20241008	142500	98356517	1159	1159	1159	1159	238
408	20241008	142400	98080675	1159	1159	1159	1159	0
409	20241008	142300	98080675	1159	1159	1159	1159	0
410	20241008	142200	98080675	1159	1159	1159	1159	0
411	20241008	142100	98080675	1159	1159	1159	1145	1620
412	20241008	142000	96219869	1150	1150	1150	1150	0
413	20241008	141900	96219869	1150	1150	1150	1150	0
414	20241008	141800	96219869	1150	1160	1160	1150	2782
415	20241008	141700	93018209	1160	1160	1160	1160	3000
416	20241008	141600	89538209	1157	1157	1157	1157	0
417	20241008	141500	89538209	1157	1157	1157	1157	0
418	20241008	141400	89538209	1157	1160	1160	1157	1190
419	20241008	141300	88158070	1160	1160	1160	1160	0
420	20241008	141200	88158070	1160	1160	1160	1160	1
421	20241008	141100	88156910	1150	1150	1150	1150	0
422	20241008	141000	88156910	1150	1160	1160	1150	3033
423	20241008	140900	84665166	1160	1160	1160	1160	0
424	20241008	140800	84665166	1160	1160	1160	1160	0
425	20241008	140700	84665166	1160	1160	1160	1160	0
426	20241008	140600	84665166	1160	1160	1160	1160	0
427	20241008	140500	84665166	1160	1160	1160	1160	0
428	20241008	140400	84665166	1160	1160	1160	1160	2000
429	20241008	140300	82345166	1160	1158	1160	1157	605
430	20241008	140200	81644926	1157	1157	1157	1157	0
431	20241008	140100	81644926	1157	1157	1157	1157	22
432	20241008	140000	81619472	1157	1157	1157	1157	0
433	20241008	135900	81619472	1157	1158	1158	1157	26
434	20241008	135800	81589382	1158	1160	1160	1158	39
435	20241008	135700	81544182	1160	1160	1160	1160	0
436	20241008	135600	81544182	1160	1160	1160	1160	12
437	20241008	135500	81530262	1164	1164	1164	1164	0
438	20241008	135400	81530262	1164	1164	1164	1164	0
439	20241008	135300	81530262	1164	1164	1164	1160	203
440	20241008	135200	81294768	1163	1163	1163	1163	130
441	20241008	135100	81143578	1163	1160	1163	1160	17
442	20241008	135000	81123855	1159	1159	1159	1159	62
443	20241008	134900	81051997	1160	1160	1160	1160	2
444	20241008	134800	81049677	1159	1160	1160	1159	22
445	20241008	134700	81024169	1163	1160	1163	1160	28
446	20241008	134600	80991668	1160	1162	1163	1160	91
447	20241008	134500	80886066	1163	1163	1163	1163	23
448	20241008	134400	80859317	1163	1162	1163	1162	8
449	20241008	134300	80850014	1163	1163	1163	1163	1
450	20241008	134200	80848851	1159	1159	1159	1159	0
451	20241008	134100	80848851	1159	1157	1159	1157	75
452	20241008	134000	80761940	1159	1157	1159	1157	37
453	20241008	133900	80719127	1158	1161	1161	1158	54
454	20241008	133800	80656525	1161	1161	1161	1161	0
455	20241008	133700	80656525	1161	1160	1161	1158	17
456	20241008	133600	80636820	1161	1161	1161	1161	1
457	20241008	133500	80635659	1161	1161	1161	1161	1200
458	20241008	133400	79242459	1160	1160	1160	1160	0
459	20241008	133300	79242459	1160	1160	1160	1160	377
460	20241008	133200	78805139	1160	1160	1160	1160	0
461	20241008	133100	78805139	1160	1160	1160	1160	44
462	20241008	133000	78754099	1160	1160	1160	1160	21
463	20241008	132900	78729739	1160	1156	1160	1156	346
464	20241008	132800	78329743	1160	1160	1160	1160	0
465	20241008	132700	78329743	1160	1160	1160	1160	0
466	20241008	132600	78329743	1160	1160	1160	1160	0
467	20241008	132500	78329743	1160	1156	1160	1154	6
468	20241008	132400	78322802	1160	1160	1160	1155	3
469	20241008	132300	78319327	1159	1157	1160	1157	15
470	20241008	132200	78301959	1159	1160	1160	1159	21
471	20241008	132100	78277619	1154	1154	1154	1154	3
472	20241008	132000	78274157	1153	1153	1153	1153	0
473	20241008	131900	78274157	1153	1153	1153	1153	0
474	20241008	131800	78274157	1153	1153	1153	1153	0
475	20241008	131700	78274157	1153	1153	1153	1153	0
476	20241008	131600	78274157	1153	1162	1162	1153	1101
477	20241008	131500	76994804	1153	1156	1156	1153	250
478	20241008	131400	76706188	1155	1158	1158	1155	1300
479	20241008	131300	75204196	1158	1160	1160	1158	310
480	20241008	131200	74844982	1160	1160	1160	1160	8
481	20241008	131100	74835702	1160	1160	1160	1160	4
482	20241008	131000	74831062	1160	1160	1160	1160	0
483	20241008	130900	74831062	1160	1160	1160	1160	0
484	20241008	130800	74831062	1160	1160	1160	1160	0
485	20241008	130700	74831062	1160	1160	1160	1160	0
486	20241008	130600	74831062	1160	1160	1160	1160	0
487	20241008	130500	74831062	1160	1160	1160	1160	0
488	20241008	130400	74831062	1160	1160	1160	1160	0
489	20241008	130300	74831062	1160	1160	1160	1160	12
490	20241008	130200	74817142	1160	1160	1160	1160	0
491	20241008	130100	74817142	1160	1160	1160	1160	0
492	20241008	130000	74817142	1160	1160	1160	1160	0
493	20241008	125900	74817142	1160	1160	1160	1160	500
494	20241008	125800	74237142	1160	1160	1160	1160	0
495	20241008	125700	74237142	1160	1160	1160	1160	200
496	20241008	125600	74005142	1167	1167	1167	1167	0
497	20241008	125500	74005142	1167	1166	1167	1166	12
498	20241008	125400	73991149	1160	1160	1160	1160	0
499	20241008	125300	73991149	1160	1160	1160	1160	0
500	20241008	125200	73991149	1160	1160	1160	1160	2
501	20241008	125100	73988829	1160	1165	1165	1160	301
502	20241008	125000	73638169	1165	1165	1165	1165	12
503	20241008	124900	73624189	1165	1165	1165	1165	0
504	20241008	124800	73624189	1165	1164	1165	1164	1156
505	20241008	124700	72277705	1164	1164	1164	1164	100
506	20241008	124600	72161305	1164	1164	1164	1164	0
507	20241008	124500	72161305	1164	1164	1164	1164	0
508	20241008	124400	72161305	1164	1164	1164	1164	0
509	20241008	124300	72161305	1164	1164	1164	1164	0
510	20241008	124200	72161305	1164	1164	1164	1164	0
511	20241008	124100	72161305	1164	1164	1164	1164	0
512	20241008	124000	72161305	1164	1164	1164	1164	0
513	20241008	123900	72161305	1164	1164	1164	1164	0
514	20241008	123800	72161305	1164	1164	1164	1164	0
515	20241008	123700	72161305	1164	1164	1164	1164	0
516	20241008	123600	72161305	1164	1164	1164	1164	1
517	20241008	123500	72160141	1164	1164	1164	1164	0
518	20241008	123400	72160141	1164	1164	1164	1164	437
519	20241008	123300	71651473	1164	1164	1164	1164	0
520	20241008	123200	71651473	1164	1164	1164	1164	0
521	20241008	123100	71651473	1164	1164	1164	1164	124
522	20241008	123000	71507137	1157	1157	1157	1157	0
523	20241008	122900	71507137	1157	1157	1157	1157	110
524	20241008	122800	71379867	1157	1157	1157	1157	0
525	20241008	122700	71379867	1157	1164	1164	1157	2493
526	20241008	122600	68481466	1165	1165	1165	1165	0
527	20241008	122500	68481466	1165	1158	1165	1158	853
528	20241008	122400	67488181	1158	1158	1158	1158	97
529	20241008	122300	67375855	1159	1160	1160	1159	1321
530	20241008	122200	65843816	1164	1164	1164	1164	0
531	20241008	122100	65843816	1164	1164	1164	1164	0
532	20241008	122000	65843816	1164	1164	1164	1164	2
533	20241008	121900	65841488	1164	1164	1164	1164	0
534	20241008	121800	65841488	1164	1164	1164	1164	0
535	20241008	121700	65841488	1164	1164	1164	1164	0
536	20241008	121600	65841488	1164	1164	1164	1164	0
537	20241008	121500	65841488	1164	1164	1164	1164	0
538	20241008	121400	65841488	1164	1164	1164	1164	0
539	20241008	121300	65841488	1164	1164	1164	1164	0
540	20241008	121200	65841488	1164	1164	1164	1164	0
541	20241008	121100	65841488	1164	1164	1164	1164	0
542	20241008	121000	65841488	1164	1164	1164	1164	0
543	20241008	120900	65841488	1164	1164	1164	1164	2
544	20241008	120800	65839160	1164	1164	1164	1164	0
545	20241008	120700	65839160	1164	1164	1164	1164	0
546	20241008	120600	65839160	1164	1164	1164	1164	0
547	20241008	120500	65839160	1164	1164	1164	1164	0
548	20241008	120400	65839160	1164	1164	1164	1164	0
549	20241008	120300	65839160	1164	1164	1164	1164	0
550	20241008	120200	65839160	1164	1164	1164	1164	2
551	20241008	120100	65836832	1164	1164	1164	1164	0
552	20241008	120000	65836832	1164	1164	1164	1164	0
553	20241008	115900	65836832	1164	1164	1164	1164	0
554	20241008	115800	65836832	1164	1164	1164	1164	0
555	20241008	115700	65836832	1164	1164	1164	1164	0
556	20241008	115600	65836832	1164	1164	1164	1164	0
557	20241008	115500	65836832	1164	1164	1164	1164	0
558	20241008	115400	65836832	1164	1164	1164	1164	0
559	20241008	115300	65836832	1164	1164	1164	1164	0
560	20241008	115200	65836832	1164	1164	1164	1164	0
561	20241008	115100	65836832	1164	1164	1164	1164	39
562	20241008	115000	65791436	1164	1164	1164	1164	0
563	20241008	114900	65791436	1164	1164	1164	1164	0
564	20241008	114800	65791436	1164	1164	1164	1164	0
565	20241008	114700	65791436	1164	1164	1164	1164	1
566	20241008	114600	65790272	1156	1156	1156	1156	0
567	20241008	114500	65790272	1156	1156	1156	1156	0
568	20241008	114400	65790272	1156	1156	1156	1156	0
569	20241008	114300	65790272	1156	1156	1156	1156	0
570	20241008	114200	65790272	1156	1156	1156	1156	0
571	20241008	114100	65790272	1156	1158	1158	1156	200
572	20241008	114000	65558947	1165	1164	1165	1164	100
573	20241008	113900	65442487	1158	1158	1158	1158	0
574	20241008	113800	65442487	1158	1158	1158	1158	0
575	20241008	113700	65442487	1158	1159	1159	1158	63
576	20241008	113600	65369512	1160	1160	1160	1160	0
577	20241008	113500	65369512	1160	1161	1161	1160	2538
578	20241008	113400	62422904	1161	1161	1161	1161	0
579	20241008	113300	62422904	1161	1161	1161	1161	0
580	20241008	113200	62422904	1161	1162	1163	1161	1050
581	20241008	113100	61202774	1162	1162	1162	1162	10
582	20241008	113000	61191154	1167	1167	1167	1167	1
583	20241008	112900	61189987	1168	1168	1168	1168	1
584	20241008	112800	61188819	1167	1167	1167	1167	10
585	20241008	112700	61177149	1167	1167	1167	1167	12
586	20241008	112600	61163145	1167	1167	1167	1167	3
587	20241008	112500	61159644	1164	1164	1164	1164	25
588	20241008	112400	61130544	1164	1164	1164	1164	1971
589	20241008	112300	58836300	1164	1164	1164	1164	238
590	20241008	112200	58559268	1161	1161	1161	1161	29
591	20241008	112100	58525599	1161	1158	1161	1158	10
592	20241008	112000	58514016	1158	1158	1158	1158	1
593	20241008	111900	58512858	1156	1156	1156	1156	0
594	20241008	111800	58512858	1156	1156	1156	1156	0
595	20241008	111700	58512858	1156	1157	1157	1156	90
596	20241008	111600	58408811	1157	1157	1157	1157	0
597	20241008	111500	58408811	1157	1157	1157	1157	0
598	20241008	111400	58408811	1157	1157	1157	1157	0
599	20241008	111300	58408811	1157	1157	1157	1157	1744
600	20241008	111200	56391003	1157	1158	1158	1157	185
601	20241008	111100	56176948	1160	1160	1160	1160	0
602	20241008	111000	56176948	1160	1160	1160	1160	0
603	20241008	110900	56176948	1160	1160	1160	1160	0
604	20241008	110800	56176948	1160	1160	1160	1159	790
605	20241008	110700	55260558	1161	1161	1161	1161	2
606	20241008	110600	55258236	1161	1161	1161	1161	709
607	20241008	110500	54435087	1161	1163	1163	1161	1035
608	20241008	110400	53233389	1163	1168	1168	1163	10
609	20241008	110300	53221714	1169	1169	1169	1169	0
610	20241008	110200	53221714	1169	1169	1169	1169	0
611	20241008	110100	53221714	1169	1169	1169	1169	0
612	20241008	110000	53221714	1169	1169	1169	1169	10
613	20241008	105900	53210024	1169	1169	1169	1169	0
614	20241008	105800	53210024	1169	1169	1169	1169	11
615	20241008	105700	53197165	1171	1171	1171	1171	12
616	20241008	105600	53183113	1171	1171	1171	1171	2
617	20241008	105500	53180771	1171	1171	1171	1171	2
618	20241008	105400	53178429	1171	1168	1171	1168	7
619	20241008	105300	53170249	1163	1163	1163	1163	0
620	20241008	105200	53170249	1163	1163	1163	1163	0
621	20241008	105100	53170249	1163	1163	1163	1163	113
622	20241008	105000	53038830	1163	1163	1163	1163	0
623	20241008	104900	53038830	1163	1163	1163	1163	0
624	20241008	104800	53038830	1163	1163	1163	1163	0
625	20241008	104700	53038830	1163	1161	1163	1161	308
626	20241008	104600	52680666	1161	1161	1161	1161	232
627	20241008	104500	52411314	1157	1157	1157	1157	0
628	20241008	104400	52411314	1157	1157	1157	1157	0
629	20241008	104300	52411314	1157	1159	1159	1157	600
630	20241008	104200	51717084	1155	1155	1155	1155	0
631	20241008	104100	51717084	1155	1155	1155	1155	330
632	20241008	104000	51335934	1156	1160	1160	1156	462
633	20241008	103900	50801718	1161	1162	1162	1161	320
634	20241008	103800	50429938	1162	1162	1162	1162	0
635	20241008	103700	50429938	1162	1162	1162	1162	0
636	20241008	103600	50429938	1162	1163	1163	1162	21
637	20241008	103500	50405526	1157	1157	1157	1157	0
638	20241008	103400	50405526	1157	1157	1157	1157	0
639	20241008	103300	50405526	1157	1157	1157	1157	0
640	20241008	103200	50405526	1157	1157	1157	1157	0
641	20241008	103100	50405526	1157	1157	1157	1157	0
642	20241008	103000	50405526	1157	1157	1157	1157	1
643	20241008	102900	50404369	1156	1156	1156	1156	0
644	20241008	102800	50404369	1156	1156	1156	1156	0
645	20241008	102700	50404369	1156	1160	1160	1156	20
646	20241008	102600	50381214	1171	1171	1171	1171	0
647	20241008	102500	50381214	1171	1170	1171	1170	135
648	20241008	102400	50223223	1169	1169	1169	1169	0
649	20241008	102300	50223223	1169	1169	1169	1169	0
650	20241008	102200	50223223	1169	1169	1169	1169	10
651	20241008	102100	50211533	1171	1171	1171	1171	0
652	20241008	102000	50211533	1171	1171	1171	1171	0
653	20241008	101900	50211533	1171	1171	1171	1171	0
654	20241008	101800	50211533	1171	1171	1171	1171	0
655	20241008	101700	50211533	1171	1171	1171	1171	5
656	20241008	101600	50205678	1153	1153	1153	1153	0
657	20241008	101500	50205678	1153	1162	1162	1153	197
658	20241008	101400	49977959	1172	1171	1172	1171	20
659	20241008	101300	49954538	1171	1170	1171	1170	2003
660	20241008	101200	47611026	1170	1170	1170	1170	1
661	20241008	101100	47609856	1170	1160	1170	1160	265
662	20241008	101000	47300258	1160	1161	1161	1160	300
663	20241008	100900	46952214	1160	1160	1160	1160	0
664	20241008	100800	46952214	1160	1160	1160	1160	10
665	20241008	100700	46940614	1169	1169	1169	1169	0
666	20241008	100600	46940614	1169	1169	1169	1169	11
667	20241008	100500	46927755	1169	1161	1169	1161	13
668	20241008	100400	46912638	1162	1169	1169	1162	71
669	20241008	100300	46830119	1164	1164	1164	1164	0
670	20241008	100200	46830119	1164	1166	1170	1164	33
671	20241008	100100	46791659	1176	1169	1176	1167	53
672	20241008	100000	46729731	1176	1175	1176	1175	37
673	20241008	095900	46686255	1175	1166	1175	1166	15
674	20241008	095800	46668726	1166	1160	1166	1160	2
675	20241008	095700	46666400	1160	1159	1160	1155	765
676	20241008	095600	45782663	1159	1159	1159	1159	0
677	20241008	095500	45782663	1159	1159	1159	1159	8
678	20241008	095400	45773391	1159	1161	1161	1159	63
679	20241008	095300	45700344	1162	1165	1166	1162	43
680	20241008	095200	45650316	1166	1166	1166	1166	10
681	20241008	095100	45638656	1175	1176	1176	1167	2830
682	20241008	095000	42330340	1177	1177	1177	1177	1004
683	20241008	094900	41148632	1178	1177	1178	1177	203
684	20241008	094800	40909699	1177	1177	1177	1177	2
685	20241008	094700	40907345	1177	1177	1177	1177	1
686	20241008	094600	40906168	1178	1173	1178	1173	200
687	20241008	094500	40671165	1174	1174	1174	1174	1
688	20241008	094400	40669991	1174	1170	1174	1170	87
689	20241008	094300	40568197	1174	1174	1174	1174	1
690	20241008	094200	40567023	1174	1176	1176	1162	122
691	20241008	094100	40424900	1177	1178	1178	1177	8
692	20241008	094000	40415478	1178	1178	1178	1178	6
693	20241008	093900	40408410	1179	1169	1179	1163	3146
694	20241008	093800	36745277	1168	1163	1168	1162	9386
695	20241008	093700	25825068	1163	1163	1163	1163	500
696	20241008	093600	25243568	1163	1163	1163	1163	20
697	20241008	093500	25220308	1164	1164	1164	1164	0
698	20241008	093400	25220308	1164	1164	1164	1164	0
699	20241008	093300	25220308	1164	1165	1165	1160	316
700	20241008	093200	24852788	1163	1165	1165	1163	21
701	20241008	093100	24828353	1165	1165	1165	1165	1
702	20241008	093000	24827188	1165	1163	1165	1161	180
703	20241008	092900	24618134	1163	1167	1167	1163	54
704	20241008	092800	24555268	1167	1165	1167	1164	23
705	20241008	092700	24528477	1167	1167	1169	1165	4579
706	20241008	092600	19191943	1167	1159	1167	1159	240
707	20241008	092500	18913409	1159	1151	1159	1151	1899
708	20241008	092400	16720044	1151	1150	1151	1150	108
709	20241008	092300	16595788	1150	1142	1150	1142	1000
710	20241008	092200	15446588	1151	1151	1151	1151	1
711	20241008	092100	15445437	1151	1144	1151	1144	9821
712	20241008	092000	4157986	1143	1142	1143	1142	244
713	20241008	091900	3879096	1142	1141	1142	1141	102
714	20241008	091800	3762638	1138	1138	1138	1138	1
715	20241008	091700	3761500	1140	1136	1140	1136	163
716	20241008	091600	3576061	1135	1135	1135	1135	0
717	20241008	091500	3576061	1135	1134	1135	1134	409
718	20241008	091400	3111871	1133	1133	1133	1133	25
719	20241008	091300	3083546	1127	1127	1127	1127	0
720	20241008	091200	3083546	1127	1129	1129	1127	80
721	20241008	091100	2993384	1127	1135	1135	1127	104
722	20241008	091000	2876102	1128	1128	1128	1128	1077
723	20241008	090900	1661246	1128	1130	1130	1128	500
724	20241008	090800	1097146	1132	1131	1132	1131	813
725	20241008	090700	177642	1130	1130	1130	1130	0
726	20241008	090600	177642	1130	1130	1130	1130	0
727	20241008	090500	177642	1130	1130	1130	1130	0
728	20241008	090400	177642	1130	1130	1130	1130	68
729	20241008	090300	100802	1131	1135	1135	1131	66
730	20241008	090200	26140	1135	1135	1135	1135	9
731	20241008	090100	15925	1131	1131	1131	1131	0
732	20241008	090000	15925	1131	1138	1138	1131	14