KissMeData/234100/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205200	62965536	1344	1344	1344	1344	1592
3	20241014	205100	62965536	1344	1344	1344	1344	0
4	20241014	205000	62965536	1344	1344	1344	1344	0
5	20241014	204900	62965536	1344	1344	1344	1344	0
6	20241014	204800	62965536	1344	1344	1344	1344	0
7	20241014	204700	62965536	1344	1344	1344	1344	0
8	20241014	204600	62965536	1344	1344	1344	1344	0
9	20241014	204500	62965536	1344	1344	1344	1344	0
10	20241014	204400	62965536	1344	1344	1344	1344	0
11	20241014	204300	62965536	1344	1344	1344	1344	0
12	20241014	204200	62965536	1344	1344	1344	1344	0
13	20241014	204100	62965536	1344	1344	1344	1344	0
14	20241014	204000	62965536	1344	1344	1344	1344	0
15	20241014	203900	62965536	1344	1344	1344	1344	0
16	20241014	203800	62965536	1344	1344	1344	1344	0
17	20241014	203700	62965536	1344	1344	1344	1344	0
18	20241014	203600	62965536	1344	1344	1344	1344	0
19	20241014	203500	62965536	1344	1344	1344	1344	0
20	20241014	203400	62965536	1344	1344	1344	1344	0
21	20241014	203300	62965536	1344	1344	1344	1344	0
22	20241014	203200	62965536	1344	1344	1344	1344	0
23	20241014	203100	62965536	1344	1344	1344	1344	0
24	20241014	203000	62965536	1344	1344	1344	1344	0
25	20241014	202900	62965536	1344	1344	1344	1344	0
26	20241014	202800	62965536	1344	1344	1344	1344	0
27	20241014	202700	62965536	1344	1344	1344	1344	0
28	20241014	202600	62965536	1344	1344	1344	1344	0
29	20241014	202500	62965536	1344	1344	1344	1344	0
30	20241014	202400	62965536	1344	1344	1344	1344	0
31	20241014	202300	62965536	1344	1344	1344	1344	0
32	20241014	202200	62965536	1344	1344	1344	1344	1592
33	20241014	202100	62965536	1344	1344	1344	1344	0
34	20241014	202000	62965536	1344	1344	1344	1344	0
35	20241014	201900	62965536	1344	1344	1344	1344	0
36	20241014	201800	62965536	1344	1344	1344	1344	0
37	20241014	201700	62965536	1344	1344	1344	1344	0
38	20241014	201600	62965536	1344	1344	1344	1344	0
39	20241014	201500	62965536	1344	1344	1344	1344	0
40	20241014	201400	62965536	1344	1344	1344	1344	0
41	20241014	201300	62965536	1344	1344	1344	1344	0
42	20241014	201200	62965536	1344	1344	1344	1344	0
43	20241014	201100	62965536	1344	1344	1344	1344	0
44	20241014	201000	62965536	1344	1344	1344	1344	0
45	20241014	200900	62965536	1344	1344	1344	1344	0
46	20241014	200800	62965536	1344	1344	1344	1344	0
47	20241014	200700	62965536	1344	1344	1344	1344	0
48	20241014	200600	62965536	1344	1344	1344	1344	0
49	20241014	200500	62965536	1344	1344	1344	1344	0
50	20241014	200400	62965536	1344	1344	1344	1344	0
51	20241014	200300	62965536	1344	1344	1344	1344	0
52	20241014	200200	62965536	1344	1344	1344	1344	0
53	20241014	200100	62965536	1344	1344	1344	1344	0
54	20241014	200000	62965536	1344	1344	1344	1344	0
55	20241014	195900	62965536	1344	1344	1344	1344	0
56	20241014	195800	62965536	1344	1344	1344	1344	0
57	20241014	195700	62965536	1344	1344	1344	1344	0
58	20241014	195600	62965536	1344	1344	1344	1344	0
59	20241014	195500	62965536	1344	1344	1344	1344	0
60	20241014	195400	62965536	1344	1344	1344	1344	0
61	20241014	195300	62965536	1344	1344	1344	1344	0
62	20241014	195200	62965536	1344	1344	1344	1344	1592
63	20241014	195100	62965536	1344	1344	1344	1344	0
64	20241014	195000	62965536	1344	1344	1344	1344	0
65	20241014	194900	62965536	1344	1344	1344	1344	0
66	20241014	194800	62965536	1344	1344	1344	1344	0
67	20241014	194700	62965536	1344	1344	1344	1344	0
68	20241014	194600	62965536	1344	1344	1344	1344	0
69	20241014	194500	62965536	1344	1344	1344	1344	0
70	20241014	194400	62965536	1344	1344	1344	1344	0
71	20241014	194300	62965536	1344	1344	1344	1344	0
72	20241014	194200	62965536	1344	1344	1344	1344	0
73	20241014	194100	62965536	1344	1344	1344	1344	0
74	20241014	194000	62965536	1344	1344	1344	1344	0
75	20241014	193900	62965536	1344	1344	1344	1344	0
76	20241014	193800	62965536	1344	1344	1344	1344	0
77	20241014	193700	62965536	1344	1344	1344	1344	0
78	20241014	193600	62965536	1344	1344	1344	1344	0
79	20241014	193500	62965536	1344	1344	1344	1344	0
80	20241014	193400	62965536	1344	1344	1344	1344	0
81	20241014	193300	62965536	1344	1344	1344	1344	0
82	20241014	193200	62965536	1344	1344	1344	1344	0
83	20241014	193100	62965536	1344	1344	1344	1344	0
84	20241014	193000	62965536	1344	1344	1344	1344	0
85	20241014	192900	62965536	1344	1344	1344	1344	0
86	20241014	192800	62965536	1344	1344	1344	1344	0
87	20241014	192700	62965536	1344	1344	1344	1344	0
88	20241014	192600	62965536	1344	1344	1344	1344	0
89	20241014	192500	62965536	1344	1344	1344	1344	0
90	20241014	192400	62965536	1344	1344	1344	1344	0
91	20241014	192300	62965536	1344	1344	1344	1344	0
92	20241014	192200	62965536	1344	1344	1344	1344	1592
93	20241014	192100	62965536	1344	1344	1344	1344	0
94	20241014	192000	62965536	1344	1344	1344	1344	0
95	20241014	191900	62965536	1344	1344	1344	1344	0
96	20241014	191800	62965536	1344	1344	1344	1344	0
97	20241014	191700	62965536	1344	1344	1344	1344	0
98	20241014	191600	62965536	1344	1344	1344	1344	0
99	20241014	191500	62965536	1344	1344	1344	1344	0
100	20241014	191400	62965536	1344	1344	1344	1344	0
101	20241014	191300	62965536	1344	1344	1344	1344	0
102	20241014	191200	62965536	1344	1344	1344	1344	0
103	20241014	191100	62965536	1344	1344	1344	1344	0
104	20241014	191000	62965536	1344	1344	1344	1344	0
105	20241014	190900	62965536	1344	1344	1344	1344	0
106	20241014	190800	62965536	1344	1344	1344	1344	0
107	20241014	190700	62965536	1344	1344	1344	1344	0
108	20241014	190600	62965536	1344	1344	1344	1344	0
109	20241014	190500	62965536	1344	1344	1344	1344	0
110	20241014	190400	62965536	1344	1344	1344	1344	0
111	20241014	190300	62965536	1344	1344	1344	1344	0
112	20241014	190200	62965536	1344	1344	1344	1344	0
113	20241014	190100	62965536	1344	1344	1344	1344	0
114	20241014	190000	62965536	1344	1344	1344	1344	0
115	20241014	185900	62965536	1344	1344	1344	1344	0
116	20241014	185800	62965536	1344	1344	1344	1344	0
117	20241014	185700	62965536	1344	1344	1344	1344	0
118	20241014	185600	62965536	1344	1344	1344	1344	0
119	20241014	185500	62965536	1344	1344	1344	1344	0
120	20241014	185400	62965536	1344	1344	1344	1344	0
121	20241014	185300	62965536	1344	1344	1344	1344	0
122	20241014	185200	62965536	1344	1344	1344	1344	1592
123	20241014	185100	62965536	1344	1344	1344	1344	0
124	20241014	185000	62965536	1344	1344	1344	1344	0
125	20241014	184900	62965536	1344	1344	1344	1344	0
126	20241014	184800	62965536	1344	1344	1344	1344	0
127	20241014	184700	62965536	1344	1344	1344	1344	0
128	20241014	184600	62965536	1344	1344	1344	1344	0
129	20241014	184500	62965536	1344	1344	1344	1344	0
130	20241014	184400	62965536	1344	1344	1344	1344	0
131	20241014	184300	62965536	1344	1344	1344	1344	0
132	20241014	184200	62965536	1344	1344	1344	1344	0
133	20241014	184100	62965536	1344	1344	1344	1344	0
134	20241014	184000	62965536	1344	1344	1344	1344	0
135	20241014	183900	62965536	1344	1344	1344	1344	0
136	20241014	183800	62965536	1344	1344	1344	1344	0
137	20241014	183700	62965536	1344	1344	1344	1344	0
138	20241014	183600	62965536	1344	1344	1344	1344	0
139	20241014	183500	62965536	1344	1344	1344	1344	0
140	20241014	183400	62965536	1344	1344	1344	1344	0
141	20241014	183300	62965536	1344	1344	1344	1344	0
142	20241014	183200	62965536	1344	1344	1344	1344	0
143	20241014	183100	62965536	1344	1344	1344	1344	0
144	20241014	183000	62965536	1344	1344	1344	1344	0
145	20241014	182900	62965536	1344	1344	1344	1344	0
146	20241014	182800	62965536	1344	1344	1344	1344	0
147	20241014	182700	62965536	1344	1344	1344	1344	0
148	20241014	182600	62965536	1344	1344	1344	1344	0
149	20241014	182500	62965536	1344	1344	1344	1344	0
150	20241014	182400	62965536	1344	1344	1344	1344	0
151	20241014	182300	62965536	1344	1344	1344	1344	0
152	20241014	182200	62965536	1344	1344	1344	1344	1592
153	20241014	182100	62965536	1344	1344	1344	1344	0
154	20241014	182000	62965536	1344	1344	1344	1344	0
155	20241014	181900	62965536	1344	1344	1344	1344	0
156	20241014	181800	62965536	1344	1344	1344	1344	0
157	20241014	181700	62965536	1344	1344	1344	1344	0
158	20241014	181600	62965536	1344	1344	1344	1344	0
159	20241014	181500	62965536	1344	1344	1344	1344	0
160	20241014	181400	62965536	1344	1344	1344	1344	0
161	20241014	181300	62965536	1344	1344	1344	1344	0
162	20241014	181200	62965536	1344	1344	1344	1344	0
163	20241014	181100	62965536	1344	1344	1344	1344	0
164	20241014	181000	62965536	1344	1344	1344	1344	0
165	20241014	180900	62965536	1344	1344	1344	1344	0
166	20241014	180800	62965536	1344	1344	1344	1344	0
167	20241014	180700	62965536	1344	1344	1344	1344	0
168	20241014	180600	62965536	1344	1344	1344	1344	0
169	20241014	180500	62965536	1344	1344	1344	1344	0
170	20241014	180400	62965536	1344	1344	1344	1344	0
171	20241014	180300	62965536	1344	1344	1344	1344	0
172	20241014	180200	62965536	1344	1344	1344	1344	0
173	20241014	180100	62965536	1344	1344	1344	1344	0
174	20241014	180000	62965536	1344	1344	1344	1344	0
175	20241014	175900	62965536	1344	1344	1344	1344	0
176	20241014	175800	62965536	1344	1344	1344	1344	0
177	20241014	175700	62965536	1344	1344	1344	1344	0
178	20241014	175600	62965536	1344	1344	1344	1344	0
179	20241014	175500	62965536	1344	1344	1344	1344	0
180	20241014	175400	62965536	1344	1344	1344	1344	0
181	20241014	175300	62965536	1344	1344	1344	1344	0
182	20241014	175200	62965536	1344	1344	1344	1344	1592
183	20241014	175100	62965536	1344	1344	1344	1344	0
184	20241014	175000	62965536	1344	1344	1344	1344	0
185	20241014	174900	62965536	1344	1344	1344	1344	0
186	20241014	174800	62965536	1344	1344	1344	1344	0
187	20241014	174700	62965536	1344	1344	1344	1344	0
188	20241014	174600	62965536	1344	1344	1344	1344	0
189	20241014	174500	62965536	1344	1344	1344	1344	0
190	20241014	174400	62965536	1344	1344	1344	1344	0
191	20241014	174300	62965536	1344	1344	1344	1344	0
192	20241014	174200	62965536	1344	1344	1344	1344	0
193	20241014	174100	62965536	1344	1344	1344	1344	0
194	20241014	174000	62965536	1344	1344	1344	1344	0
195	20241014	173900	62965536	1344	1344	1344	1344	0
196	20241014	173800	62965536	1344	1344	1344	1344	0
197	20241014	173700	62965536	1344	1344	1344	1344	0
198	20241014	173600	62965536	1344	1344	1344	1344	0
199	20241014	173500	62965536	1344	1344	1344	1344	0
200	20241014	173400	62965536	1344	1344	1344	1344	0
201	20241014	173300	62965536	1344	1344	1344	1344	0
202	20241014	173200	62965536	1344	1344	1344	1344	0
203	20241014	173100	62965536	1344	1344	1344	1344	0
204	20241014	173000	62965536	1344	1344	1344	1344	0
205	20241014	172900	62965536	1344	1344	1344	1344	0
206	20241014	172800	62965536	1344	1344	1344	1344	0
207	20241014	172700	62965536	1344	1344	1344	1344	0
208	20241014	172600	62965536	1344	1344	1344	1344	0
209	20241014	172500	62965536	1344	1344	1344	1344	0
210	20241014	172400	62965536	1344	1344	1344	1344	0
211	20241014	172300	62965536	1344	1344	1344	1344	0
212	20241014	172200	62965536	1344	1344	1344	1344	1592
213	20241014	172100	62965536	1344	1344	1344	1344	0
214	20241014	172000	62965536	1344	1344	1344	1344	0
215	20241014	171900	62965536	1344	1344	1344	1344	0
216	20241014	171800	62965536	1344	1344	1344	1344	0
217	20241014	171700	62965536	1344	1344	1344	1344	0
218	20241014	171600	62965536	1344	1344	1344	1344	0
219	20241014	171500	62965536	1344	1344	1344	1344	0
220	20241014	171400	62965536	1344	1344	1344	1344	0
221	20241014	171300	62965536	1344	1344	1344	1344	0
222	20241014	171200	62965536	1344	1344	1344	1344	0
223	20241014	171100	62965536	1344	1344	1344	1344	0
224	20241014	171000	62965536	1344	1344	1344	1344	0
225	20241014	170900	62965536	1344	1344	1344	1344	0
226	20241014	170800	62965536	1344	1344	1344	1344	0
227	20241014	170700	62965536	1344	1344	1344	1344	0
228	20241014	170600	62965536	1344	1344	1344	1344	0
229	20241014	170500	62965536	1344	1344	1344	1344	0
230	20241014	170400	62965536	1344	1344	1344	1344	0
231	20241014	170300	62965536	1344	1344	1344	1344	0
232	20241014	170200	62965536	1344	1344	1344	1344	0
233	20241014	170100	62965536	1344	1344	1344	1344	0
234	20241014	170000	62965536	1344	1344	1344	1344	0
235	20241014	165900	62965536	1344	1344	1344	1344	0
236	20241014	165800	62965536	1344	1344	1344	1344	0
237	20241014	165700	62965536	1344	1344	1344	1344	0
238	20241014	165600	62965536	1344	1344	1344	1344	0
239	20241014	165500	62965536	1344	1344	1344	1344	0
240	20241014	165400	62965536	1344	1344	1344	1344	0
241	20241014	165300	62965536	1344	1344	1344	1344	0
242	20241014	165200	62965536	1344	1344	1344	1344	1592
243	20241014	165100	62965536	1344	1344	1344	1344	0
244	20241014	165000	62965536	1344	1344	1344	1344	0
245	20241014	164900	62965536	1344	1344	1344	1344	0
246	20241014	164800	62965536	1344	1344	1344	1344	0
247	20241014	164700	62965536	1344	1344	1344	1344	0
248	20241014	164600	62965536	1344	1344	1344	1344	0
249	20241014	164500	62965536	1344	1344	1344	1344	0
250	20241014	164400	62965536	1344	1344	1344	1344	0
251	20241014	164300	62965536	1344	1344	1344	1344	0
252	20241014	164200	62965536	1344	1344	1344	1344	0
253	20241014	164100	62965536	1344	1344	1344	1344	0
254	20241014	164000	62965536	1344	1344	1344	1344	0
255	20241014	163900	62965536	1344	1344	1344	1344	0
256	20241014	163800	62965536	1344	1344	1344	1344	0
257	20241014	163700	62965536	1344	1344	1344	1344	0
258	20241014	163600	62965536	1344	1344	1344	1344	0
259	20241014	163500	62965536	1344	1344	1344	1344	0
260	20241014	163400	62965536	1344	1344	1344	1344	0
261	20241014	163300	62965536	1344	1344	1344	1344	0
262	20241014	163200	62965536	1344	1344	1344	1344	0
263	20241014	163100	62965536	1344	1344	1344	1344	0
264	20241014	163000	62965536	1344	1344	1344	1344	0
265	20241014	162900	62965536	1344	1344	1344	1344	0
266	20241014	162800	62965536	1344	1344	1344	1344	0
267	20241014	162700	62965536	1344	1344	1344	1344	0
268	20241014	162600	62965536	1344	1344	1344	1344	0
269	20241014	162500	62965536	1344	1344	1344	1344	0
270	20241014	162400	62965536	1344	1344	1344	1344	0
271	20241014	162300	62965536	1344	1344	1344	1344	0
272	20241014	162200	62965536	1344	1344	1344	1344	1592
273	20241014	162100	62965536	1344	1344	1344	1344	0
274	20241014	162000	62965536	1344	1344	1344	1344	0
275	20241014	161900	62965536	1344	1344	1344	1344	0
276	20241014	161800	62965536	1344	1344	1344	1344	0
277	20241014	161700	62965536	1344	1344	1344	1344	0
278	20241014	161600	62965536	1344	1344	1344	1344	0
279	20241014	161500	62965536	1344	1344	1344	1344	0
280	20241014	161400	62965536	1344	1344	1344	1344	0
281	20241014	161300	62965536	1344	1344	1344	1344	0
282	20241014	161200	62965536	1344	1344	1344	1344	0
283	20241014	161100	62965536	1344	1344	1344	1344	0
284	20241014	161000	62965536	1344	1344	1344	1344	0
285	20241014	160900	62965536	1344	1344	1344	1344	0
286	20241014	160800	62965536	1344	1344	1344	1344	0
287	20241014	160700	62965536	1344	1344	1344	1344	0
288	20241014	160600	62965536	1344	1344	1344	1344	0
289	20241014	160500	62965536	1344	1344	1344	1344	0
290	20241014	160400	62965536	1344	1344	1344	1344	0
291	20241014	160300	62965536	1344	1344	1344	1344	0
292	20241014	160200	62965536	1344	1344	1344	1344	0
293	20241014	160100	62965536	1344	1344	1344	1344	0
294	20241014	160000	62965536	1344	1344	1344	1344	0
295	20241014	155900	62965536	1344	1344	1344	1344	0
296	20241014	155800	62965536	1344	1344	1344	1344	0
297	20241014	155700	62965536	1344	1344	1344	1344	0
298	20241014	155600	62965536	1344	1344	1344	1344	0
299	20241014	155500	62965536	1344	1344	1344	1344	0
300	20241014	155400	62965536	1344	1344	1344	1344	0
301	20241014	155300	62965536	1344	1344	1344	1344	0
302	20241014	155200	62965536	1344	1344	1344	1344	1592
303	20241014	155100	62965536	1344	1344	1344	1344	0
304	20241014	155000	62965536	1344	1344	1344	1344	0
305	20241014	154900	62965536	1344	1344	1344	1344	0
306	20241014	154800	62965536	1344	1344	1344	1344	0
307	20241014	154700	62965536	1344	1344	1344	1344	0
308	20241014	154600	62965536	1344	1344	1344	1344	0
309	20241014	154500	62965536	1344	1344	1344	1344	0
310	20241014	154400	62965536	1344	1344	1344	1344	0
311	20241014	154300	62965536	1344	1344	1344	1344	0
312	20241014	154200	62965536	1344	1344	1344	1344	0
313	20241014	154100	62965536	1344	1344	1344	1344	0
314	20241014	154000	62965536	1344	1344	1344	1344	0
315	20241014	153900	62965536	1344	1344	1344	1344	0
316	20241014	153800	62965536	1344	1344	1344	1344	0
317	20241014	153700	62965536	1344	1344	1344	1344	0
318	20241014	153600	62965536	1344	1344	1344	1344	0
319	20241014	153500	62965536	1344	1344	1344	1344	0
320	20241014	153400	62965536	1344	1344	1344	1344	0
321	20241014	153300	62965536	1344	1344	1344	1344	0
322	20241014	153200	62965536	1344	1344	1344	1344	0
323	20241014	153100	62965536	1344	1344	1344	1344	0
324	20241014	153000	62965536	1344	1344	1344	1344	1592
325	20241014	152900	60825888	1350	1350	1350	1350	0
326	20241014	152800	60825888	1350	1350	1350	1350	0
327	20241014	152700	60825888	1350	1350	1350	1350	0
328	20241014	152600	60825888	1350	1350	1350	1350	0
329	20241014	152500	60825888	1350	1350	1350	1350	0
330	20241014	152400	60825888	1350	1350	1350	1350	0
331	20241014	152300	60825888	1350	1350	1350	1350	0
332	20241014	152200	60825888	1350	1350	1350	1350	0
333	20241014	152100	60825888	1350	1350	1350	1350	0
334	20241014	152000	60825888	1350	1350	1350	1350	0
335	20241014	151900	60825888	1350	1349	1350	1349	141
336	20241014	151800	60635678	1350	1348	1350	1348	333
337	20241014	151700	60186774	1348	1348	1348	1348	428
338	20241014	151600	59609830	1348	1348	1348	1348	10
339	20241014	151500	59596350	1351	1351	1351	1351	0
340	20241014	151400	59596350	1351	1351	1351	1351	0
341	20241014	151300	59596350	1351	1351	1351	1351	0
342	20241014	151200	59596350	1351	1351	1351	1351	0
343	20241014	151100	59596350	1351	1351	1351	1351	0
344	20241014	151000	59596350	1351	1351	1351	1351	0
345	20241014	150900	59596350	1351	1351	1351	1351	0
346	20241014	150800	59596350	1351	1351	1351	1351	22
347	20241014	150700	59566628	1348	1348	1348	1348	0
348	20241014	150600	59566628	1348	1348	1348	1348	1
349	20241014	150500	59565280	1352	1352	1352	1352	0
350	20241014	150400	59565280	1352	1352	1352	1352	0
351	20241014	150300	59565280	1352	1352	1352	1352	0
352	20241014	150200	59565280	1352	1352	1352	1352	0
353	20241014	150100	59565280	1352	1352	1352	1352	0
354	20241014	150000	59565280	1352	1352	1352	1352	0
355	20241014	145900	59565280	1352	1352	1352	1352	0
356	20241014	145800	59565280	1352	1352	1352	1352	14
357	20241014	145700	59546352	1352	1352	1352	1352	0
358	20241014	145600	59546352	1352	1352	1352	1352	0
359	20241014	145500	59546352	1352	1352	1352	1352	0
360	20241014	145400	59546352	1352	1352	1352	1352	0
361	20241014	145300	59546352	1352	1352	1352	1352	0
362	20241014	145200	59546352	1352	1352	1352	1352	0
363	20241014	145100	59546352	1352	1352	1352	1352	68
364	20241014	145000	59454416	1352	1352	1352	1352	39
365	20241014	144900	59401688	1349	1349	1349	1349	100
366	20241014	144800	59266788	1349	1349	1349	1349	0
367	20241014	144700	59266788	1349	1349	1349	1349	5
368	20241014	144600	59260043	1349	1345	1349	1345	96
369	20241014	144500	59130543	1350	1350	1350	1350	449
370	20241014	144400	58524393	1352	1352	1352	1352	0
371	20241014	144300	58524393	1352	1351	1352	1351	790
372	20241014	144200	57456314	1351	1351	1351	1351	0
373	20241014	144100	57456314	1351	1352	1352	1351	1028
374	20241014	144000	56067457	1351	1351	1351	1351	2651
375	20241014	143900	52485956	1350	1351	1351	1350	973
376	20241014	143800	51172033	1350	1350	1350	1350	0
377	20241014	143700	51172033	1350	1350	1350	1350	0
378	20241014	143600	51172033	1350	1350	1350	1350	951
379	20241014	143500	49888183	1350	1350	1350	1350	0
380	20241014	143400	49888183	1350	1350	1350	1350	1
381	20241014	143300	49886833	1342	1342	1342	1342	0
382	20241014	143200	49886833	1342	1342	1342	1342	0
383	20241014	143100	49886833	1342	1345	1345	1342	1000
384	20241014	143000	48543030	1347	1347	1347	1347	0
385	20241014	142900	48543030	1347	1347	1347	1347	0
386	20241014	142800	48543030	1347	1347	1347	1347	0
387	20241014	142700	48543030	1347	1347	1347	1347	0
388	20241014	142600	48543030	1347	1347	1347	1347	231
389	20241014	142500	48231873	1347	1347	1347	1347	0
390	20241014	142400	48231873	1347	1347	1347	1347	100
391	20241014	142300	48097173	1347	1347	1347	1347	0
392	20241014	142200	48097173	1347	1347	1347	1347	15
393	20241014	142100	48076968	1347	1347	1347	1347	100
394	20241014	142000	47942268	1347	1347	1347	1347	0
395	20241014	141900	47942268	1347	1347	1347	1347	0
396	20241014	141800	47942268	1347	1347	1347	1347	0
397	20241014	141700	47942268	1347	1347	1347	1347	0
398	20241014	141600	47942268	1347	1350	1350	1347	700
399	20241014	141500	46999163	1351	1351	1351	1351	0
400	20241014	141400	46999163	1351	1351	1351	1351	0
401	20241014	141300	46999163	1351	1351	1351	1351	1494
402	20241014	141200	44980769	1350	1350	1350	1350	0
403	20241014	141100	44980769	1350	1350	1350	1350	0
404	20241014	141000	44980769	1350	1348	1350	1348	3055
405	20241014	140900	40857648	1347	1347	1347	1347	700
406	20241014	140800	39914748	1347	1347	1347	1347	300
407	20241014	140700	39510648	1347	1347	1347	1347	0
408	20241014	140600	39510648	1347	1347	1347	1347	1
409	20241014	140500	39509301	1347	1345	1347	1345	7182
410	20241014	140400	29839999	1344	1344	1344	1344	0
411	20241014	140300	29839999	1344	1344	1344	1344	292
412	20241014	140200	29447551	1341	1341	1341	1341	0
413	20241014	140100	29447551	1341	1341	1341	1341	0
414	20241014	140000	29447551	1341	1341	1341	1341	0
415	20241014	135900	29447551	1341	1341	1341	1341	0
416	20241014	135800	29447551	1341	1341	1341	1341	0
417	20241014	135700	29447551	1341	1341	1341	1341	0
418	20241014	135600	29447551	1341	1341	1341	1341	0
419	20241014	135500	29447551	1341	1341	1341	1341	0
420	20241014	135400	29447551	1341	1341	1341	1341	0
421	20241014	135300	29447551	1341	1342	1342	1341	100
422	20241014	135200	29313450	1341	1341	1341	1341	0
423	20241014	135100	29313450	1341	1343	1343	1341	11
424	20241014	135000	29298697	1344	1344	1344	1344	3
425	20241014	134900	29294665	1344	1344	1344	1344	0
426	20241014	134800	29294665	1344	1344	1344	1344	2
427	20241014	134700	29291977	1344	1344	1344	1344	0
428	20241014	134600	29291977	1344	1344	1344	1344	0
429	20241014	134500	29291977	1344	1344	1344	1344	0
430	20241014	134400	29291977	1344	1344	1344	1344	0
431	20241014	134300	29291977	1344	1344	1344	1344	0
432	20241014	134200	29291977	1344	1344	1344	1344	100
433	20241014	134100	29157577	1344	1344	1344	1344	0
434	20241014	134000	29157577	1344	1344	1344	1344	0
435	20241014	133900	29157577	1344	1344	1344	1344	0
436	20241014	133800	29157577	1344	1344	1344	1344	0
437	20241014	133700	29157577	1344	1344	1344	1344	0
438	20241014	133600	29157577	1344	1344	1344	1344	0
439	20241014	133500	29157577	1344	1344	1344	1344	0
440	20241014	133400	29157577	1344	1344	1344	1344	0
441	20241014	133300	29157577	1344	1344	1344	1344	0
442	20241014	133200	29157577	1344	1344	1344	1344	2
443	20241014	133100	29154889	1344	1344	1344	1344	0
444	20241014	133000	29154889	1344	1344	1344	1344	0
445	20241014	132900	29154889	1344	1344	1344	1344	0
446	20241014	132800	29154889	1344	1344	1344	1344	0
447	20241014	132700	29154889	1344	1344	1344	1344	0
448	20241014	132600	29154889	1344	1344	1344	1344	0
449	20241014	132500	29154889	1344	1344	1344	1344	0
450	20241014	132400	29154889	1344	1344	1344	1344	0
451	20241014	132300	29154889	1344	1344	1344	1344	100
452	20241014	132200	29020489	1344	1344	1344	1344	0
453	20241014	132100	29020489	1344	1344	1344	1344	1
454	20241014	132000	29019145	1345	1345	1345	1345	0
455	20241014	131900	29019145	1345	1345	1345	1345	0
456	20241014	131800	29019145	1345	1345	1345	1345	0
457	20241014	131700	29019145	1345	1345	1345	1345	0
458	20241014	131600	29019145	1345	1345	1345	1345	0
459	20241014	131500	29019145	1345	1345	1345	1345	0
460	20241014	131400	29019145	1345	1345	1345	1345	0
461	20241014	131300	29019145	1345	1345	1345	1345	0
462	20241014	131200	29019145	1345	1345	1345	1345	0
463	20241014	131100	29019145	1345	1345	1345	1345	0
464	20241014	131000	29019145	1345	1345	1345	1345	10
465	20241014	130900	29005695	1345	1345	1345	1345	0
466	20241014	130800	29005695	1345	1345	1345	1345	90
467	20241014	130700	28884645	1345	1345	1345	1345	0
468	20241014	130600	28884645	1345	1345	1345	1345	0
469	20241014	130500	28884645	1345	1345	1345	1345	0
470	20241014	130400	28884645	1345	1345	1345	1345	0
471	20241014	130300	28884645	1345	1345	1345	1345	0
472	20241014	130200	28884645	1345	1345	1345	1345	0
473	20241014	130100	28884645	1345	1345	1345	1345	0
474	20241014	130000	28884645	1345	1345	1345	1345	1000
475	20241014	125900	27539645	1345	1345	1345	1345	0
476	20241014	125800	27539645	1345	1345	1345	1345	0
477	20241014	125700	27539645	1345	1345	1345	1345	0
478	20241014	125600	27539645	1345	1345	1345	1345	0
479	20241014	125500	27539645	1345	1345	1345	1345	0
480	20241014	125400	27539645	1345	1345	1345	1345	0
481	20241014	125300	27539645	1345	1345	1345	1345	0
482	20241014	125200	27539645	1345	1345	1345	1345	0
483	20241014	125100	27539645	1345	1345	1345	1345	0
484	20241014	125000	27539645	1345	1345	1345	1345	0
485	20241014	124900	27539645	1345	1345	1345	1345	0
486	20241014	124800	27539645	1345	1345	1345	1345	0
487	20241014	124700	27539645	1345	1345	1345	1345	225
488	20241014	124600	27237020	1345	1345	1345	1345	0
489	20241014	124500	27237020	1345	1345	1345	1345	100
490	20241014	124400	27102520	1345	1345	1345	1345	0
491	20241014	124300	27102520	1345	1345	1345	1345	0
492	20241014	124200	27102520	1345	1345	1345	1345	0
493	20241014	124100	27102520	1345	1345	1345	1345	0
494	20241014	124000	27102520	1345	1345	1345	1345	0
495	20241014	123900	27102520	1345	1345	1345	1345	0
496	20241014	123800	27102520	1345	1345	1345	1345	0
497	20241014	123700	27102520	1345	1345	1345	1345	0
498	20241014	123600	27102520	1345	1345	1345	1345	0
499	20241014	123500	27102520	1345	1345	1345	1345	0
500	20241014	123400	27102520	1345	1345	1345	1345	0
501	20241014	123300	27102520	1345	1345	1345	1345	5
502	20241014	123200	27095795	1347	1347	1347	1347	0
503	20241014	123100	27095795	1347	1347	1347	1347	0
504	20241014	123000	27095795	1347	1347	1347	1347	0
505	20241014	122900	27095795	1347	1347	1347	1347	0
506	20241014	122800	27095795	1347	1347	1347	1347	0
507	20241014	122700	27095795	1347	1347	1347	1347	0
508	20241014	122600	27095795	1347	1347	1347	1347	0
509	20241014	122500	27095795	1347	1347	1347	1347	0
510	20241014	122400	27095795	1347	1347	1347	1347	0
511	20241014	122300	27095795	1347	1347	1347	1347	0
512	20241014	122200	27095795	1347	1347	1347	1347	0
513	20241014	122100	27095795	1347	1347	1347	1347	0
514	20241014	122000	27095795	1347	1347	1347	1347	0
515	20241014	121900	27095795	1347	1347	1347	1347	0
516	20241014	121800	27095795	1347	1347	1347	1347	0
517	20241014	121700	27095795	1347	1347	1347	1347	0
518	20241014	121600	27095795	1347	1347	1347	1347	0
519	20241014	121500	27095795	1347	1347	1347	1347	0
520	20241014	121400	27095795	1347	1347	1347	1347	0
521	20241014	121300	27095795	1347	1347	1347	1347	0
522	20241014	121200	27095795	1347	1347	1347	1347	0
523	20241014	121100	27095795	1347	1347	1347	1347	0
524	20241014	121000	27095795	1347	1347	1347	1347	0
525	20241014	120900	27095795	1347	1347	1347	1347	0
526	20241014	120800	27095795	1347	1347	1347	1347	0
527	20241014	120700	27095795	1347	1347	1347	1347	0
528	20241014	120600	27095795	1347	1347	1347	1347	0
529	20241014	120500	27095795	1347	1347	1347	1347	0
530	20241014	120400	27095795	1347	1347	1347	1347	0
531	20241014	120300	27095795	1347	1347	1347	1347	0
532	20241014	120200	27095795	1347	1347	1347	1347	0
533	20241014	120100	27095795	1347	1347	1347	1347	0
534	20241014	120000	27095795	1347	1347	1347	1347	0
535	20241014	115900	27095795	1347	1347	1347	1347	0
536	20241014	115800	27095795	1347	1347	1347	1347	0
537	20241014	115700	27095795	1347	1347	1347	1347	0
538	20241014	115600	27095795	1347	1347	1347	1347	0
539	20241014	115500	27095795	1347	1347	1347	1347	0
540	20241014	115400	27095795	1347	1347	1347	1347	0
541	20241014	115300	27095795	1347	1347	1347	1347	0
542	20241014	115200	27095795	1347	1347	1347	1347	0
543	20241014	115100	27095795	1347	1347	1347	1347	0
544	20241014	115000	27095795	1347	1347	1347	1347	0
545	20241014	114900	27095795	1347	1347	1347	1347	1
546	20241014	114800	27094448	1338	1338	1338	1338	0
547	20241014	114700	27094448	1338	1338	1338	1338	0
548	20241014	114600	27094448	1338	1338	1338	1338	0
549	20241014	114500	27094448	1338	1338	1338	1338	0
550	20241014	114400	27094448	1338	1338	1338	1338	0
551	20241014	114300	27094448	1338	1338	1338	1338	0
552	20241014	114200	27094448	1338	1338	1338	1338	0
553	20241014	114100	27094448	1338	1338	1338	1338	0
554	20241014	114000	27094448	1338	1338	1338	1338	0
555	20241014	113900	27094448	1338	1339	1339	1338	920
556	20241014	113800	25862960	1347	1347	1347	1347	0
557	20241014	113700	25862960	1347	1347	1347	1347	0
558	20241014	113600	25862960	1347	1347	1347	1347	5
559	20241014	113500	25856225	1339	1339	1339	1339	888
560	20241014	113400	24667193	1347	1347	1347	1347	0
561	20241014	113300	24667193	1347	1347	1347	1347	0
562	20241014	113200	24667193	1347	1347	1347	1347	0
563	20241014	113100	24667193	1347	1347	1347	1347	0
564	20241014	113000	24667193	1347	1347	1347	1347	0
565	20241014	112900	24667193	1347	1347	1347	1347	0
566	20241014	112800	24667193	1347	1347	1347	1347	1
567	20241014	112700	24665846	1346	1346	1346	1346	0
568	20241014	112600	24665846	1346	1346	1346	1346	0
569	20241014	112500	24665846	1346	1346	1346	1346	747
570	20241014	112400	23660384	1339	1339	1339	1339	991
571	20241014	112300	22333435	1339	1339	1339	1339	0
572	20241014	112200	22333435	1339	1339	1339	1339	38
573	20241014	112100	22282553	1338	1338	1338	1338	0
574	20241014	112000	22282553	1338	1338	1338	1338	582
575	20241014	111900	21503837	1339	1339	1339	1339	0
576	20241014	111800	21503837	1339	1339	1339	1339	0
577	20241014	111700	21503837	1339	1339	1339	1339	0
578	20241014	111600	21503837	1339	1339	1339	1339	0
579	20241014	111500	21503837	1339	1339	1339	1339	0
580	20241014	111400	21503837	1339	1339	1339	1339	0
581	20241014	111300	21503837	1339	1339	1339	1339	0
582	20241014	111200	21503837	1339	1339	1339	1339	0
583	20241014	111100	21503837	1339	1339	1339	1339	0
584	20241014	111000	21503837	1339	1339	1339	1339	0
585	20241014	110900	21503837	1339	1339	1339	1339	0
586	20241014	110800	21503837	1339	1339	1339	1339	0
587	20241014	110700	21503837	1339	1339	1339	1339	0
588	20241014	110600	21503837	1339	1339	1339	1339	0
589	20241014	110500	21503837	1339	1339	1339	1339	0
590	20241014	110400	21503837	1339	1339	1339	1339	0
591	20241014	110300	21503837	1339	1339	1339	1339	0
592	20241014	110200	21503837	1339	1339	1339	1339	0
593	20241014	110100	21503837	1339	1339	1339	1339	0
594	20241014	110000	21503837	1339	1339	1339	1339	0
595	20241014	105900	21503837	1339	1340	1340	1339	7000
596	20241014	105800	12130656	1340	1340	1340	1340	0
597	20241014	105700	12130656	1340	1340	1340	1340	0
598	20241014	105600	12130656	1340	1340	1340	1340	0
599	20241014	105500	12130656	1340	1340	1340	1340	0
600	20241014	105400	12130656	1340	1340	1340	1340	1
601	20241014	105300	12129316	1339	1339	1339	1339	0
602	20241014	105200	12129316	1339	1339	1339	1339	0
603	20241014	105100	12129316	1339	1339	1339	1339	0
604	20241014	105000	12129316	1339	1339	1339	1339	225
605	20241014	104900	11828041	1339	1339	1339	1339	755
606	20241014	104800	10817096	1339	1339	1339	1339	214
607	20241014	104700	10530550	1339	1340	1340	1339	1000
608	20241014	104600	9191450	1339	1339	1339	1339	0
609	20241014	104500	9191450	1339	1339	1339	1339	0
610	20241014	104400	9191450	1339	1339	1339	1339	0
611	20241014	104300	9191450	1339	1339	1339	1339	0
612	20241014	104200	9191450	1339	1339	1339	1339	0
613	20241014	104100	9191450	1339	1339	1339	1339	0
614	20241014	104000	9191450	1339	1339	1339	1339	0
615	20241014	103900	9191450	1339	1339	1339	1339	0
616	20241014	103800	9191450	1339	1339	1339	1339	0
617	20241014	103700	9191450	1339	1339	1339	1339	0
618	20241014	103600	9191450	1339	1339	1339	1339	0
619	20241014	103500	9191450	1339	1339	1339	1339	0
620	20241014	103400	9191450	1339	1339	1339	1339	0
621	20241014	103300	9191450	1339	1339	1339	1339	0
622	20241014	103200	9191450	1339	1339	1339	1339	0
623	20241014	103100	9191450	1339	1341	1341	1339	2264
624	20241014	103000	6156357	1341	1341	1341	1341	0
625	20241014	102900	6156357	1341	1341	1341	1341	0
626	20241014	102800	6156357	1341	1343	1343	1341	429
627	20241014	102700	5581018	1347	1347	1347	1347	0
628	20241014	102600	5581018	1347	1347	1347	1347	0
629	20241014	102500	5581018	1347	1347	1347	1347	0
630	20241014	102400	5581018	1347	1347	1347	1347	0
631	20241014	102300	5581018	1347	1347	1347	1347	65
632	20241014	102200	5493463	1345	1345	1345	1345	22
633	20241014	102100	5463873	1343	1343	1343	1343	0
634	20241014	102000	5463873	1343	1343	1343	1343	0
635	20241014	101900	5463873	1343	1343	1343	1343	0
636	20241014	101800	5463873	1343	1343	1343	1343	0
637	20241014	101700	5463873	1343	1343	1343	1343	0
638	20241014	101600	5463873	1343	1343	1343	1343	0
639	20241014	101500	5463873	1343	1343	1343	1343	0
640	20241014	101400	5463873	1343	1343	1343	1343	0
641	20241014	101300	5463873	1343	1343	1343	1343	0
642	20241014	101200	5463873	1343	1343	1343	1343	0
643	20241014	101100	5463873	1343	1343	1343	1343	0
644	20241014	101000	5463873	1343	1343	1343	1343	10
645	20241014	100900	5450443	1343	1343	1343	1343	0
646	20241014	100800	5450443	1343	1343	1343	1343	0
647	20241014	100700	5450443	1343	1343	1343	1343	0
648	20241014	100600	5450443	1343	1343	1343	1343	0
649	20241014	100500	5450443	1343	1343	1343	1343	0
650	20241014	100400	5450443	1343	1343	1343	1343	132
651	20241014	100300	5273167	1347	1347	1347	1347	3
652	20241014	100200	5269126	1347	1347	1347	1347	0
653	20241014	100100	5269126	1347	1347	1347	1347	0
654	20241014	100000	5269126	1347	1347	1347	1347	15
655	20241014	095900	5248921	1348	1348	1348	1348	0
656	20241014	095800	5248921	1348	1348	1348	1348	0
657	20241014	095700	5248921	1348	1348	1348	1348	0
658	20241014	095600	5248921	1348	1348	1348	1348	0
659	20241014	095500	5248921	1348	1348	1348	1348	0
660	20241014	095400	5248921	1348	1348	1348	1348	0
661	20241014	095300	5248921	1348	1348	1348	1348	0
662	20241014	095200	5248921	1348	1348	1348	1348	0
663	20241014	095100	5248921	1348	1348	1348	1348	0
664	20241014	095000	5248921	1348	1348	1348	1348	9
665	20241014	094900	5236789	1348	1348	1348	1348	205
666	20241014	094800	4960449	1348	1348	1348	1348	1
667	20241014	094700	4959101	1348	1348	1348	1348	3
668	20241014	094600	4955057	1348	1348	1348	1348	8
669	20241014	094500	4944273	1348	1348	1348	1348	0
670	20241014	094400	4944273	1348	1348	1348	1348	3
671	20241014	094300	4940229	1344	1344	1344	1344	0
672	20241014	094200	4940229	1344	1344	1344	1344	0
673	20241014	094100	4940229	1344	1344	1344	1344	0
674	20241014	094000	4940229	1344	1344	1344	1344	0
675	20241014	093900	4940229	1344	1344	1344	1344	20
676	20241014	093800	4913349	1344	1344	1344	1344	200
677	20241014	093700	4644549	1344	1344	1344	1344	0
678	20241014	093600	4644549	1344	1344	1344	1344	500
679	20241014	093500	3972549	1344	1344	1344	1344	0
680	20241014	093400	3972549	1344	1345	1345	1344	1357
681	20241014	093300	2147621	1345	1345	1345	1345	0
682	20241014	093200	2147621	1345	1345	1345	1345	300
683	20241014	093100	1744121	1345	1345	1345	1345	0
684	20241014	093000	1744121	1345	1345	1345	1345	0
685	20241014	092900	1744121	1345	1345	1345	1345	0
686	20241014	092800	1744121	1345	1345	1345	1345	0
687	20241014	092700	1744121	1345	1345	1345	1345	300
688	20241014	092600	1340621	1349	1349	1349	1349	3
689	20241014	092500	1336574	1349	1345	1349	1345	360
690	20241014	092400	852284	1345	1345	1345	1345	0
691	20241014	092300	852284	1345	1345	1345	1345	0
692	20241014	092200	852284	1345	1345	1345	1345	0
693	20241014	092100	852284	1345	1345	1345	1345	12
694	20241014	092000	836144	1350	1350	1350	1350	0
695	20241014	091900	836144	1350	1349	1350	1349	35
696	20241014	091800	788895	1349	1349	1349	1349	15
697	20241014	091700	768660	1349	1349	1349	1349	0
698	20241014	091600	768660	1349	1349	1349	1349	0
699	20241014	091500	768660	1349	1349	1349	1349	0
700	20241014	091400	768660	1349	1349	1349	1349	0
701	20241014	091300	768660	1349	1350	1350	1349	2
702	20241014	091200	765961	1350	1350	1350	1350	0
703	20241014	091100	765961	1350	1350	1350	1350	0
704	20241014	091000	765961	1350	1350	1350	1350	10
705	20241014	090900	752461	1350	1350	1350	1350	0
706	20241014	090800	752461	1350	1350	1350	1350	0
707	20241014	090700	752461	1350	1350	1350	1350	5
708	20241014	090600	745711	1350	1350	1350	1350	5
709	20241014	090500	738961	1353	1353	1353	1353	0
710	20241014	090400	738961	1353	1353	1353	1353	1
711	20241014	090300	737608	1346	1346	1346	1346	0
712	20241014	090200	737608	1346	1346	1346	1346	0
713	20241014	090100	737608	1346	1346	1346	1346	0
714	20241014	090000	737608	1346	1346	1346	1346	548