KissMeData/241820/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	205300	87591127	1151	1151	1151	1151	4812
3	20241010	205200	87591127	1151	1151	1151	1151	0
4	20241010	205100	87591127	1151	1151	1151	1151	0
5	20241010	205000	87591127	1151	1151	1151	1151	0
6	20241010	204900	87591127	1151	1151	1151	1151	0
7	20241010	204800	87591127	1151	1151	1151	1151	0
8	20241010	204700	87591127	1151	1151	1151	1151	0
9	20241010	204600	87591127	1151	1151	1151	1151	0
10	20241010	204500	87591127	1151	1151	1151	1151	0
11	20241010	204400	87591127	1151	1151	1151	1151	0
12	20241010	204300	87591127	1151	1151	1151	1151	0
13	20241010	204200	87591127	1151	1151	1151	1151	0
14	20241010	204100	87591127	1151	1151	1151	1151	0
15	20241010	204000	87591127	1151	1151	1151	1151	0
16	20241010	203900	87591127	1151	1151	1151	1151	0
17	20241010	203800	87591127	1151	1151	1151	1151	0
18	20241010	203700	87591127	1151	1151	1151	1151	0
19	20241010	203600	87591127	1151	1151	1151	1151	0
20	20241010	203500	87591127	1151	1151	1151	1151	0
21	20241010	203400	87591127	1151	1151	1151	1151	0
22	20241010	203300	87591127	1151	1151	1151	1151	0
23	20241010	203200	87591127	1151	1151	1151	1151	0
24	20241010	203100	87591127	1151	1151	1151	1151	0
25	20241010	203000	87591127	1151	1151	1151	1151	0
26	20241010	202900	87591127	1151	1151	1151	1151	0
27	20241010	202800	87591127	1151	1151	1151	1151	0
28	20241010	202700	87591127	1151	1151	1151	1151	0
29	20241010	202600	87591127	1151	1151	1151	1151	0
30	20241010	202500	87591127	1151	1151	1151	1151	0
31	20241010	202400	87591127	1151	1151	1151	1151	0
32	20241010	202300	87591127	1151	1151	1151	1151	4812
33	20241010	202200	87591127	1151	1151	1151	1151	0
34	20241010	202100	87591127	1151	1151	1151	1151	0
35	20241010	202000	87591127	1151	1151	1151	1151	0
36	20241010	201900	87591127	1151	1151	1151	1151	0
37	20241010	201800	87591127	1151	1151	1151	1151	0
38	20241010	201700	87591127	1151	1151	1151	1151	0
39	20241010	201600	87591127	1151	1151	1151	1151	0
40	20241010	201500	87591127	1151	1151	1151	1151	0
41	20241010	201400	87591127	1151	1151	1151	1151	0
42	20241010	201300	87591127	1151	1151	1151	1151	0
43	20241010	201200	87591127	1151	1151	1151	1151	0
44	20241010	201100	87591127	1151	1151	1151	1151	0
45	20241010	201000	87591127	1151	1151	1151	1151	0
46	20241010	200900	87591127	1151	1151	1151	1151	0
47	20241010	200800	87591127	1151	1151	1151	1151	0
48	20241010	200700	87591127	1151	1151	1151	1151	0
49	20241010	200600	87591127	1151	1151	1151	1151	0
50	20241010	200500	87591127	1151	1151	1151	1151	0
51	20241010	200400	87591127	1151	1151	1151	1151	0
52	20241010	200300	87591127	1151	1151	1151	1151	0
53	20241010	200200	87591127	1151	1151	1151	1151	0
54	20241010	200100	87591127	1151	1151	1151	1151	0
55	20241010	200000	87591127	1151	1151	1151	1151	0
56	20241010	195900	87591127	1151	1151	1151	1151	0
57	20241010	195800	87591127	1151	1151	1151	1151	0
58	20241010	195700	87591127	1151	1151	1151	1151	0
59	20241010	195600	87591127	1151	1151	1151	1151	0
60	20241010	195500	87591127	1151	1151	1151	1151	0
61	20241010	195400	87591127	1151	1151	1151	1151	0
62	20241010	195300	87591127	1151	1151	1151	1151	4812
63	20241010	195200	87591127	1151	1151	1151	1151	0
64	20241010	195100	87591127	1151	1151	1151	1151	0
65	20241010	195000	87591127	1151	1151	1151	1151	0
66	20241010	194900	87591127	1151	1151	1151	1151	0
67	20241010	194800	87591127	1151	1151	1151	1151	0
68	20241010	194700	87591127	1151	1151	1151	1151	0
69	20241010	194600	87591127	1151	1151	1151	1151	0
70	20241010	194500	87591127	1151	1151	1151	1151	0
71	20241010	194400	87591127	1151	1151	1151	1151	0
72	20241010	194300	87591127	1151	1151	1151	1151	0
73	20241010	194200	87591127	1151	1151	1151	1151	0
74	20241010	194100	87591127	1151	1151	1151	1151	0
75	20241010	194000	87591127	1151	1151	1151	1151	0
76	20241010	193900	87591127	1151	1151	1151	1151	0
77	20241010	193800	87591127	1151	1151	1151	1151	0
78	20241010	193700	87591127	1151	1151	1151	1151	0
79	20241010	193600	87591127	1151	1151	1151	1151	0
80	20241010	193500	87591127	1151	1151	1151	1151	0
81	20241010	193400	87591127	1151	1151	1151	1151	0
82	20241010	193300	87591127	1151	1151	1151	1151	0
83	20241010	193200	87591127	1151	1151	1151	1151	0
84	20241010	193100	87591127	1151	1151	1151	1151	0
85	20241010	193000	87591127	1151	1151	1151	1151	0
86	20241010	192900	87591127	1151	1151	1151	1151	0
87	20241010	192800	87591127	1151	1151	1151	1151	0
88	20241010	192700	87591127	1151	1151	1151	1151	0
89	20241010	192600	87591127	1151	1151	1151	1151	0
90	20241010	192500	87591127	1151	1151	1151	1151	0
91	20241010	192400	87591127	1151	1151	1151	1151	0
92	20241010	192300	87591127	1151	1151	1151	1151	4812
93	20241010	192200	87591127	1151	1151	1151	1151	0
94	20241010	192100	87591127	1151	1151	1151	1151	0
95	20241010	192000	87591127	1151	1151	1151	1151	0
96	20241010	191900	87591127	1151	1151	1151	1151	0
97	20241010	191800	87591127	1151	1151	1151	1151	0
98	20241010	191700	87591127	1151	1151	1151	1151	0
99	20241010	191600	87591127	1151	1151	1151	1151	0
100	20241010	191500	87591127	1151	1151	1151	1151	0
101	20241010	191400	87591127	1151	1151	1151	1151	0
102	20241010	191300	87591127	1151	1151	1151	1151	0
103	20241010	191200	87591127	1151	1151	1151	1151	0
104	20241010	191100	87591127	1151	1151	1151	1151	0
105	20241010	191000	87591127	1151	1151	1151	1151	0
106	20241010	190900	87591127	1151	1151	1151	1151	0
107	20241010	190800	87591127	1151	1151	1151	1151	0
108	20241010	190700	87591127	1151	1151	1151	1151	0
109	20241010	190600	87591127	1151	1151	1151	1151	0
110	20241010	190500	87591127	1151	1151	1151	1151	0
111	20241010	190400	87591127	1151	1151	1151	1151	0
112	20241010	190300	87591127	1151	1151	1151	1151	0
113	20241010	190200	87591127	1151	1151	1151	1151	0
114	20241010	190100	87591127	1151	1151	1151	1151	0
115	20241010	190000	87591127	1151	1151	1151	1151	0
116	20241010	185900	87591127	1151	1151	1151	1151	0
117	20241010	185800	87591127	1151	1151	1151	1151	0
118	20241010	185700	87591127	1151	1151	1151	1151	0
119	20241010	185600	87591127	1151	1151	1151	1151	0
120	20241010	185500	87591127	1151	1151	1151	1151	0
121	20241010	185400	87591127	1151	1151	1151	1151	0
122	20241010	185300	87591127	1151	1151	1151	1151	4812
123	20241010	185200	87591127	1151	1151	1151	1151	0
124	20241010	185100	87591127	1151	1151	1151	1151	0
125	20241010	185000	87591127	1151	1151	1151	1151	0
126	20241010	184900	87591127	1151	1151	1151	1151	0
127	20241010	184800	87591127	1151	1151	1151	1151	0
128	20241010	184700	87591127	1151	1151	1151	1151	0
129	20241010	184600	87591127	1151	1151	1151	1151	0
130	20241010	184500	87591127	1151	1151	1151	1151	0
131	20241010	184400	87591127	1151	1151	1151	1151	0
132	20241010	184300	87591127	1151	1151	1151	1151	0
133	20241010	184200	87591127	1151	1151	1151	1151	0
134	20241010	184100	87591127	1151	1151	1151	1151	0
135	20241010	184000	87591127	1151	1151	1151	1151	0
136	20241010	183900	87591127	1151	1151	1151	1151	0
137	20241010	183800	87591127	1151	1151	1151	1151	0
138	20241010	183700	87591127	1151	1151	1151	1151	0
139	20241010	183600	87591127	1151	1151	1151	1151	0
140	20241010	183500	87591127	1151	1151	1151	1151	0
141	20241010	183400	87591127	1151	1151	1151	1151	0
142	20241010	183300	87591127	1151	1151	1151	1151	0
143	20241010	183200	87591127	1151	1151	1151	1151	0
144	20241010	183100	87591127	1151	1151	1151	1151	0
145	20241010	183000	87591127	1151	1151	1151	1151	0
146	20241010	182900	87591127	1151	1151	1151	1151	0
147	20241010	182800	87591127	1151	1151	1151	1151	0
148	20241010	182700	87591127	1151	1151	1151	1151	0
149	20241010	182600	87591127	1151	1151	1151	1151	0
150	20241010	182500	87591127	1151	1151	1151	1151	0
151	20241010	182400	87591127	1151	1151	1151	1151	0
152	20241010	182300	87591127	1151	1151	1151	1151	4812
153	20241010	182200	87591127	1151	1151	1151	1151	0
154	20241010	182100	87591127	1151	1151	1151	1151	0
155	20241010	182000	87591127	1151	1151	1151	1151	0
156	20241010	181900	87591127	1151	1151	1151	1151	0
157	20241010	181800	87591127	1151	1151	1151	1151	0
158	20241010	181700	87591127	1151	1151	1151	1151	0
159	20241010	181600	87591127	1151	1151	1151	1151	0
160	20241010	181500	87591127	1151	1151	1151	1151	0
161	20241010	181400	87591127	1151	1151	1151	1151	0
162	20241010	181300	87591127	1151	1151	1151	1151	0
163	20241010	181200	87591127	1151	1151	1151	1151	0
164	20241010	181100	87591127	1151	1151	1151	1151	0
165	20241010	181000	87591127	1151	1151	1151	1151	0
166	20241010	180900	87591127	1151	1151	1151	1151	0
167	20241010	180800	87591127	1151	1151	1151	1151	0
168	20241010	180700	87591127	1151	1151	1151	1151	0
169	20241010	180600	87591127	1151	1151	1151	1151	0
170	20241010	180500	87591127	1151	1151	1151	1151	0
171	20241010	180400	87591127	1151	1151	1151	1151	0
172	20241010	180300	87591127	1151	1151	1151	1151	0
173	20241010	180200	87591127	1151	1151	1151	1151	0
174	20241010	180100	87591127	1151	1151	1151	1151	0
175	20241010	180000	87591127	1151	1151	1151	1151	0
176	20241010	175900	87591127	1151	1151	1151	1151	0
177	20241010	175800	87591127	1151	1151	1151	1151	0
178	20241010	175700	87591127	1151	1151	1151	1151	0
179	20241010	175600	87591127	1151	1151	1151	1151	0
180	20241010	175500	87591127	1151	1151	1151	1151	0
181	20241010	175400	87591127	1151	1151	1151	1151	0
182	20241010	175300	87591127	1151	1151	1151	1151	4812
183	20241010	175200	87591127	1151	1151	1151	1151	0
184	20241010	175100	87591127	1151	1151	1151	1151	0
185	20241010	175000	87591127	1151	1151	1151	1151	0
186	20241010	174900	87591127	1151	1151	1151	1151	0
187	20241010	174800	87591127	1151	1151	1151	1151	0
188	20241010	174700	87591127	1151	1151	1151	1151	0
189	20241010	174600	87591127	1151	1151	1151	1151	0
190	20241010	174500	87591127	1151	1151	1151	1151	0
191	20241010	174400	87591127	1151	1151	1151	1151	0
192	20241010	174300	87591127	1151	1151	1151	1151	0
193	20241010	174200	87591127	1151	1151	1151	1151	0
194	20241010	174100	87591127	1151	1151	1151	1151	0
195	20241010	174000	87591127	1151	1151	1151	1151	0
196	20241010	173900	87591127	1151	1151	1151	1151	0
197	20241010	173800	87591127	1151	1151	1151	1151	0
198	20241010	173700	87591127	1151	1151	1151	1151	0
199	20241010	173600	87591127	1151	1151	1151	1151	0
200	20241010	173500	87591127	1151	1151	1151	1151	0
201	20241010	173400	87591127	1151	1151	1151	1151	0
202	20241010	173300	87591127	1151	1151	1151	1151	0
203	20241010	173200	87591127	1151	1151	1151	1151	0
204	20241010	173100	87591127	1151	1151	1151	1151	0
205	20241010	173000	87591127	1151	1151	1151	1151	0
206	20241010	172900	87591127	1151	1151	1151	1151	0
207	20241010	172800	87591127	1151	1151	1151	1151	0
208	20241010	172700	87591127	1151	1151	1151	1151	0
209	20241010	172600	87591127	1151	1151	1151	1151	0
210	20241010	172500	87591127	1151	1151	1151	1151	0
211	20241010	172400	87591127	1151	1151	1151	1151	0
212	20241010	172300	87591127	1151	1151	1151	1151	4812
213	20241010	172200	87591127	1151	1151	1151	1151	0
214	20241010	172100	87591127	1151	1151	1151	1151	0
215	20241010	172000	87591127	1151	1151	1151	1151	0
216	20241010	171900	87591127	1151	1151	1151	1151	0
217	20241010	171800	87591127	1151	1151	1151	1151	0
218	20241010	171700	87591127	1151	1151	1151	1151	0
219	20241010	171600	87591127	1151	1151	1151	1151	0
220	20241010	171500	87591127	1151	1151	1151	1151	0
221	20241010	171400	87591127	1151	1151	1151	1151	0
222	20241010	171300	87591127	1151	1151	1151	1151	0
223	20241010	171200	87591127	1151	1151	1151	1151	0
224	20241010	171100	87591127	1151	1151	1151	1151	0
225	20241010	171000	87591127	1151	1151	1151	1151	0
226	20241010	170900	87591127	1151	1151	1151	1151	0
227	20241010	170800	87591127	1151	1151	1151	1151	0
228	20241010	170700	87591127	1151	1151	1151	1151	0
229	20241010	170600	87591127	1151	1151	1151	1151	0
230	20241010	170500	87591127	1151	1151	1151	1151	0
231	20241010	170400	87591127	1151	1151	1151	1151	0
232	20241010	170300	87591127	1151	1151	1151	1151	0
233	20241010	170200	87591127	1151	1151	1151	1151	0
234	20241010	170100	87591127	1151	1151	1151	1151	0
235	20241010	170000	87591127	1151	1151	1151	1151	0
236	20241010	165900	87591127	1151	1151	1151	1151	0
237	20241010	165800	87591127	1151	1151	1151	1151	0
238	20241010	165700	87591127	1151	1151	1151	1151	0
239	20241010	165600	87591127	1151	1151	1151	1151	0
240	20241010	165500	87591127	1151	1151	1151	1151	0
241	20241010	165400	87591127	1151	1151	1151	1151	0
242	20241010	165300	87591127	1151	1151	1151	1151	4812
243	20241010	165200	87591127	1151	1151	1151	1151	0
244	20241010	165100	87591127	1151	1151	1151	1151	0
245	20241010	165000	87591127	1151	1151	1151	1151	0
246	20241010	164900	87591127	1151	1151	1151	1151	0
247	20241010	164800	87591127	1151	1151	1151	1151	0
248	20241010	164700	87591127	1151	1151	1151	1151	0
249	20241010	164600	87591127	1151	1151	1151	1151	0
250	20241010	164500	87591127	1151	1151	1151	1151	0
251	20241010	164400	87591127	1151	1151	1151	1151	0
252	20241010	164300	87591127	1151	1151	1151	1151	0
253	20241010	164200	87591127	1151	1151	1151	1151	0
254	20241010	164100	87591127	1151	1151	1151	1151	0
255	20241010	164000	87591127	1151	1151	1151	1151	0
256	20241010	163900	87591127	1151	1151	1151	1151	0
257	20241010	163800	87591127	1151	1151	1151	1151	0
258	20241010	163700	87591127	1151	1151	1151	1151	0
259	20241010	163600	87591127	1151	1151	1151	1151	0
260	20241010	163500	87591127	1151	1151	1151	1151	0
261	20241010	163400	87591127	1151	1151	1151	1151	0
262	20241010	163300	87591127	1151	1151	1151	1151	0
263	20241010	163200	87591127	1151	1151	1151	1151	0
264	20241010	163100	87591127	1151	1151	1151	1151	0
265	20241010	163000	87591127	1151	1151	1151	1151	0
266	20241010	162900	87591127	1151	1151	1151	1151	0
267	20241010	162800	87591127	1151	1151	1151	1151	0
268	20241010	162700	87591127	1151	1151	1151	1151	0
269	20241010	162600	87591127	1151	1151	1151	1151	0
270	20241010	162500	87591127	1151	1151	1151	1151	0
271	20241010	162400	87591127	1151	1151	1151	1151	0
272	20241010	162300	87591127	1151	1151	1151	1151	4812
273	20241010	162200	87591127	1151	1151	1151	1151	0
274	20241010	162100	87591127	1151	1151	1151	1151	0
275	20241010	162000	87591127	1151	1151	1151	1151	0
276	20241010	161900	87591127	1151	1151	1151	1151	0
277	20241010	161800	87591127	1151	1151	1151	1151	0
278	20241010	161700	87591127	1151	1151	1151	1151	0
279	20241010	161600	87591127	1151	1151	1151	1151	0
280	20241010	161500	87591127	1151	1151	1151	1151	0
281	20241010	161400	87591127	1151	1151	1151	1151	0
282	20241010	161300	87591127	1151	1151	1151	1151	0
283	20241010	161200	87591127	1151	1151	1151	1151	0
284	20241010	161100	87591127	1151	1151	1151	1151	0
285	20241010	161000	87591127	1151	1151	1151	1151	0
286	20241010	160900	87591127	1151	1151	1151	1151	0
287	20241010	160800	87591127	1151	1151	1151	1151	0
288	20241010	160700	87591127	1151	1151	1151	1151	0
289	20241010	160600	87591127	1151	1151	1151	1151	0
290	20241010	160500	87591127	1151	1151	1151	1151	0
291	20241010	160400	87591127	1151	1151	1151	1151	0
292	20241010	160300	87591127	1151	1151	1151	1151	0
293	20241010	160200	87591127	1151	1151	1151	1151	0
294	20241010	160100	87591127	1151	1151	1151	1151	0
295	20241010	160000	87591127	1151	1151	1151	1151	0
296	20241010	155900	87591127	1151	1151	1151	1151	0
297	20241010	155800	87591127	1151	1151	1151	1151	0
298	20241010	155700	87591127	1151	1151	1151	1151	0
299	20241010	155600	87591127	1151	1151	1151	1151	0
300	20241010	155500	87591127	1151	1151	1151	1151	0
301	20241010	155400	87591127	1151	1151	1151	1151	0
302	20241010	155300	87591127	1151	1151	1151	1151	4812
303	20241010	155200	87591127	1151	1151	1151	1151	0
304	20241010	155100	87591127	1151	1151	1151	1151	0
305	20241010	155000	87591127	1151	1151	1151	1151	0
306	20241010	154900	87591127	1151	1151	1151	1151	0
307	20241010	154800	87591127	1151	1151	1151	1151	0
308	20241010	154700	87591127	1151	1151	1151	1151	0
309	20241010	154600	87591127	1151	1151	1151	1151	0
310	20241010	154500	87591127	1151	1151	1151	1151	0
311	20241010	154400	87591127	1151	1151	1151	1151	0
312	20241010	154300	87591127	1151	1151	1151	1151	0
313	20241010	154200	87591127	1151	1151	1151	1151	0
314	20241010	154100	87591127	1151	1151	1151	1151	0
315	20241010	154000	87591127	1151	1151	1151	1151	0
316	20241010	153900	87591127	1151	1151	1151	1151	0
317	20241010	153800	87591127	1151	1151	1151	1151	0
318	20241010	153700	87591127	1151	1151	1151	1151	0
319	20241010	153600	87591127	1151	1151	1151	1151	0
320	20241010	153500	87591127	1151	1151	1151	1151	0
321	20241010	153400	87591127	1151	1151	1151	1151	0
322	20241010	153300	87591127	1151	1151	1151	1151	0
323	20241010	153200	87591127	1151	1151	1151	1151	0
324	20241010	153100	87591127	1151	1151	1151	1151	0
325	20241010	153000	87591127	1151	1151	1151	1151	4812
326	20241010	152900	82052515	1153	1153	1153	1153	0
327	20241010	152800	82052515	1153	1153	1153	1153	0
328	20241010	152700	82052515	1153	1153	1153	1153	0
329	20241010	152600	82052515	1153	1153	1153	1153	0
330	20241010	152500	82052515	1153	1153	1153	1153	0
331	20241010	152400	82052515	1153	1153	1153	1153	0
332	20241010	152300	82052515	1153	1153	1153	1153	0
333	20241010	152200	82052515	1153	1153	1153	1153	0
334	20241010	152100	82052515	1153	1153	1153	1153	0
335	20241010	152000	82052515	1153	1153	1153	1153	0
336	20241010	151900	82052515	1153	1156	1156	1153	1098
337	20241010	151800	80785020	1156	1159	1159	1156	138
338	20241010	151700	80625084	1159	1159	1159	1159	0
339	20241010	151600	80625084	1159	1159	1159	1159	0
340	20241010	151500	80625084	1159	1159	1159	1159	0
341	20241010	151400	80625084	1159	1159	1159	1159	0
342	20241010	151300	80625084	1159	1159	1159	1159	0
343	20241010	151200	80625084	1159	1159	1159	1159	0
344	20241010	151100	80625084	1159	1159	1159	1159	0
345	20241010	151000	80625084	1159	1159	1159	1159	0
346	20241010	150900	80625084	1159	1159	1159	1159	1
347	20241010	150800	80623925	1152	1152	1152	1152	0
348	20241010	150700	80623925	1152	1152	1152	1152	0
349	20241010	150600	80623925	1152	1152	1152	1152	0
350	20241010	150500	80623925	1152	1159	1159	1152	3572
351	20241010	150400	76504894	1160	1160	1160	1160	0
352	20241010	150300	76504894	1160	1160	1160	1160	0
353	20241010	150200	76504894	1160	1159	1160	1159	2
354	20241010	150100	76502575	1160	1160	1160	1160	1
355	20241010	150000	76501415	1160	1160	1160	1160	3
356	20241010	145900	76497935	1162	1162	1162	1162	0
357	20241010	145800	76497935	1162	1162	1162	1162	0
358	20241010	145700	76497935	1162	1162	1162	1161	4
359	20241010	145600	76493289	1160	1160	1160	1160	0
360	20241010	145500	76493289	1160	1160	1160	1160	0
361	20241010	145400	76493289	1160	1160	1160	1160	987
362	20241010	145300	75348369	1159	1159	1159	1159	0
363	20241010	145200	75348369	1159	1160	1160	1159	50
364	20241010	145100	75290406	1160	1160	1160	1160	0
365	20241010	145000	75290406	1160	1158	1160	1158	107
366	20241010	144900	75166428	1158	1158	1158	1158	1
367	20241010	144800	75165270	1158	1158	1158	1158	0
368	20241010	144700	75165270	1158	1157	1158	1157	3
369	20241010	144600	75161798	1158	1157	1158	1157	18
370	20241010	144500	75140971	1158	1157	1158	1157	10
371	20241010	144400	75129400	1157	1157	1157	1157	1
372	20241010	144300	75128243	1158	1158	1158	1158	0
373	20241010	144200	75128243	1158	1158	1158	1158	0
374	20241010	144100	75128243	1158	1158	1158	1158	0
375	20241010	144000	75128243	1158	1158	1158	1158	0
376	20241010	143900	75128243	1158	1158	1158	1158	0
377	20241010	143800	75128243	1158	1158	1158	1158	0
378	20241010	143700	75128243	1158	1158	1158	1158	0
379	20241010	143600	75128243	1158	1158	1158	1158	0
380	20241010	143500	75128243	1158	1158	1158	1158	3
381	20241010	143400	75124769	1158	1158	1158	1158	0
382	20241010	143300	75124769	1158	1158	1158	1158	0
383	20241010	143200	75124769	1158	1158	1158	1158	1
384	20241010	143100	75123611	1158	1158	1158	1158	0
385	20241010	143000	75123611	1158	1158	1158	1158	7
386	20241010	142900	75115505	1154	1154	1154	1154	88
387	20241010	142800	75013953	1158	1158	1158	1158	0
388	20241010	142700	75013953	1158	1158	1158	1158	5
389	20241010	142600	75008163	1158	1156	1158	1155	992
390	20241010	142500	73862166	1157	1157	1157	1157	226
391	20241010	142400	73600684	1157	1157	1157	1157	31
392	20241010	142300	73564817	1159	1159	1159	1159	0
393	20241010	142200	73564817	1159	1159	1159	1159	0
394	20241010	142100	73564817	1159	1159	1159	1159	70
395	20241010	142000	73483687	1154	1156	1156	1154	220
396	20241010	141900	73229587	1157	1158	1158	1157	27
397	20241010	141800	73198332	1160	1160	1160	1160	0
398	20241010	141700	73198332	1160	1160	1160	1160	0
399	20241010	141600	73198332	1160	1160	1160	1160	0
400	20241010	141500	73198332	1160	1160	1160	1160	0
401	20241010	141400	73198332	1160	1160	1160	1160	3
402	20241010	141300	73194852	1157	1157	1157	1157	0
403	20241010	141200	73194852	1157	1157	1157	1157	0
404	20241010	141100	73194852	1157	1157	1157	1157	0
405	20241010	141000	73194852	1157	1157	1157	1157	0
406	20241010	140900	73194852	1157	1157	1157	1157	0
407	20241010	140800	73194852	1157	1157	1157	1157	0
408	20241010	140700	73194852	1157	1157	1157	1157	0
409	20241010	140600	73194852	1157	1157	1157	1157	0
410	20241010	140500	73194852	1157	1157	1157	1157	0
411	20241010	140400	73194852	1157	1157	1157	1157	300
412	20241010	140300	72847752	1157	1157	1157	1157	500
413	20241010	140200	72269252	1159	1159	1159	1159	0
414	20241010	140100	72269252	1159	1159	1159	1159	0
415	20241010	140000	72269252	1159	1159	1159	1159	0
416	20241010	135900	72269252	1159	1159	1159	1159	296
417	20241010	135800	71926188	1159	1159	1159	1159	0
418	20241010	135700	71926188	1159	1159	1159	1159	0
419	20241010	135600	71926188	1159	1159	1159	1159	0
420	20241010	135500	71926188	1159	1159	1159	1159	1
421	20241010	135400	71925029	1159	1159	1159	1159	30
422	20241010	135300	71890259	1159	1159	1159	1159	0
423	20241010	135200	71890259	1159	1159	1159	1159	0
424	20241010	135100	71890259	1159	1159	1159	1159	0
425	20241010	135000	71890259	1159	1159	1159	1159	3
426	20241010	134900	71886782	1153	1153	1153	1153	500
427	20241010	134800	71310282	1154	1154	1154	1154	581
428	20241010	134700	70639808	1159	1159	1159	1159	0
429	20241010	134600	70639808	1159	1159	1159	1159	0
430	20241010	134500	70639808	1159	1159	1159	1159	0
431	20241010	134400	70639808	1159	1159	1159	1159	2
432	20241010	134300	70637490	1159	1159	1159	1159	2
433	20241010	134200	70635172	1159	1159	1159	1159	1
434	20241010	134100	70634013	1159	1159	1159	1159	10
435	20241010	134000	70622423	1159	1159	1159	1159	17
436	20241010	133900	70602720	1150	1150	1150	1150	0
437	20241010	133800	70602720	1150	1150	1150	1150	0
438	20241010	133700	70602720	1150	1150	1150	1150	0
439	20241010	133600	70602720	1150	1150	1150	1150	0
440	20241010	133500	70602720	1150	1150	1150	1150	0
441	20241010	133400	70602720	1150	1150	1150	1150	0
442	20241010	133300	70602720	1150	1150	1150	1150	0
443	20241010	133200	70602720	1150	1150	1150	1150	0
444	20241010	133100	70602720	1150	1159	1159	1150	16001
445	20241010	133000	52194306	1159	1159	1159	1159	1
446	20241010	132900	52193147	1159	1159	1159	1159	0
447	20241010	132800	52193147	1159	1159	1159	1159	0
448	20241010	132700	52193147	1159	1159	1159	1159	0
449	20241010	132600	52193147	1159	1159	1159	1159	0
450	20241010	132500	52193147	1159	1159	1159	1159	0
451	20241010	132400	52193147	1159	1159	1159	1159	0
452	20241010	132300	52193147	1159	1159	1159	1159	1
453	20241010	132200	52191988	1155	1155	1155	1155	0
454	20241010	132100	52191988	1155	1155	1155	1155	0
455	20241010	132000	52191988	1155	1155	1155	1155	0
456	20241010	131900	52191988	1155	1155	1155	1155	0
457	20241010	131800	52191988	1155	1157	1157	1155	200
458	20241010	131700	51960868	1157	1159	1159	1157	366
459	20241010	131600	51537168	1159	1159	1159	1159	0
460	20241010	131500	51537168	1159	1159	1159	1159	0
461	20241010	131400	51537168	1159	1159	1159	1159	0
462	20241010	131300	51537168	1159	1159	1159	1159	0
463	20241010	131200	51537168	1159	1159	1159	1159	0
464	20241010	131100	51537168	1159	1159	1159	1159	0
465	20241010	131000	51537168	1159	1159	1159	1159	44
466	20241010	130900	51486172	1159	1159	1159	1159	40
467	20241010	130800	51439812	1159	1159	1159	1159	0
468	20241010	130700	51439812	1159	1159	1159	1159	16
469	20241010	130600	51421268	1159	1159	1159	1159	0
470	20241010	130500	51421268	1159	1159	1159	1159	147
471	20241010	130400	51250895	1160	1160	1160	1160	18
472	20241010	130300	51230015	1160	1161	1161	1160	300
473	20241010	130200	50881995	1161	1162	1162	1161	500
474	20241010	130100	50301226	1162	1162	1162	1162	300
475	20241010	130000	49952626	1162	1162	1162	1162	0
476	20241010	125900	49952626	1162	1162	1162	1162	0
477	20241010	125800	49952626	1162	1162	1162	1162	0
478	20241010	125700	49952626	1162	1163	1163	1162	223
479	20241010	125600	49693471	1163	1163	1163	1163	0
480	20241010	125500	49693471	1163	1163	1163	1163	0
481	20241010	125400	49693471	1163	1165	1165	1163	385
482	20241010	125300	49245535	1168	1168	1168	1168	15
483	20241010	125200	49228015	1168	1168	1168	1168	241
484	20241010	125100	48946527	1168	1168	1168	1168	0
485	20241010	125000	48946527	1168	1168	1168	1168	0
486	20241010	124900	48946527	1168	1168	1168	1168	3
487	20241010	124800	48943023	1168	1168	1168	1168	1
488	20241010	124700	48941855	1168	1168	1168	1168	1
489	20241010	124600	48940687	1165	1165	1165	1165	0
490	20241010	124500	48940687	1165	1168	1168	1165	319
491	20241010	124400	48569049	1168	1168	1168	1168	1
492	20241010	124300	48567881	1166	1166	1166	1166	152
493	20241010	124200	48390649	1169	1169	1169	1169	1
494	20241010	124100	48389480	1169	1169	1169	1169	1
495	20241010	124000	48388311	1166	1169	1169	1166	101
496	20241010	123900	48270542	1170	1170	1170	1166	152
497	20241010	123800	48093242	1169	1169	1169	1169	0
498	20241010	123700	48093242	1169	1169	1169	1169	78
499	20241010	123600	48002060	1170	1170	1170	1170	2
500	20241010	123500	47999720	1170	1170	1170	1170	11
501	20241010	123400	47986850	1169	1169	1169	1169	182
502	20241010	123300	47774092	1169	1169	1169	1169	114
503	20241010	123200	47640826	1169	1167	1169	1167	1206
504	20241010	123100	46232348	1168	1167	1168	1167	2751
505	20241010	123000	43021661	1167	1167	1167	1167	180
506	20241010	122900	42811601	1167	1166	1167	1166	1027
507	20241010	122800	41614118	1166	1166	1166	1166	2
508	20241010	122700	41611786	1166	1166	1166	1166	1
509	20241010	122600	41610620	1168	1168	1168	1168	1
510	20241010	122500	41609452	1168	1168	1168	1168	1
511	20241010	122400	41608284	1168	1168	1168	1168	1
512	20241010	122300	41607116	1168	1168	1168	1168	2
513	20241010	122200	41604780	1168	1163	1168	1163	200
514	20241010	122100	41372170	1163	1163	1163	1161	173
515	20241010	122000	41170973	1163	1167	1168	1163	190
516	20241010	121900	40949642	1167	1166	1167	1163	190
517	20241010	121800	40728054	1166	1165	1166	1165	211
518	20241010	121700	40482238	1165	1164	1165	1164	11
519	20241010	121600	40469433	1165	1165	1165	1165	1
520	20241010	121500	40468268	1165	1165	1165	1165	1
521	20241010	121400	40467103	1165	1165	1165	1165	1
522	20241010	121300	40465938	1165	1165	1165	1165	5
523	20241010	121200	40460113	1165	1165	1165	1165	1
524	20241010	121100	40458948	1165	1165	1165	1165	2
525	20241010	121000	40456618	1165	1164	1165	1164	17
526	20241010	120900	40436823	1165	1165	1165	1165	11
527	20241010	120800	40424008	1165	1165	1165	1165	1
528	20241010	120700	40422843	1165	1164	1165	1164	80
529	20241010	120600	40329653	1165	1164	1165	1164	12
530	20241010	120500	40315682	1164	1165	1165	1164	12
531	20241010	120400	40301713	1164	1164	1165	1164	391
532	20241010	120300	39846588	1164	1164	1164	1164	2
533	20241010	120200	39844260	1164	1164	1164	1164	10
534	20241010	120100	39832620	1164	1164	1164	1164	2
535	20241010	120000	39830292	1163	1164	1164	1163	6
536	20241010	115900	39823313	1164	1164	1164	1162	60
537	20241010	115800	39753477	1164	1164	1164	1164	1
538	20241010	115700	39752313	1164	1164	1164	1164	1
539	20241010	115600	39751149	1164	1164	1164	1164	1
540	20241010	115500	39749985	1164	1164	1164	1164	1
541	20241010	115400	39748821	1164	1164	1164	1164	1
542	20241010	115300	39747657	1164	1164	1164	1164	1
543	20241010	115200	39746493	1164	1164	1164	1161	555
544	20241010	115100	39101578	1163	1164	1164	1163	3
545	20241010	115000	39098087	1164	1164	1164	1164	4
546	20241010	114900	39093431	1164	1164	1164	1164	1
547	20241010	114800	39092267	1164	1164	1164	1164	1
548	20241010	114700	39091103	1164	1164	1164	1164	1
549	20241010	114600	39089939	1164	1164	1164	1162	7
550	20241010	114500	39081796	1162	1164	1164	1162	5
551	20241010	114400	39075984	1164	1164	1164	1164	1
552	20241010	114300	39074820	1164	1164	1164	1164	2
553	20241010	114200	39072492	1164	1164	1164	1164	4
554	20241010	114100	39067836	1164	1160	1164	1160	291
555	20241010	114000	38730144	1160	1160	1160	1159	4
556	20241010	113900	38725506	1160	1160	1160	1159	912
557	20241010	113800	37667606	1160	1164	1164	1159	163
558	20241010	113700	37478606	1164	1164	1164	1164	1
559	20241010	113600	37477442	1164	1160	1164	1160	55
560	20241010	113500	37413622	1164	1164	1164	1164	0
561	20241010	113400	37413622	1164	1164	1164	1164	1
562	20241010	113300	37412458	1164	1161	1164	1161	4
563	20241010	113200	37407808	1164	1164	1164	1164	0
564	20241010	113100	37407808	1164	1164	1164	1164	0
565	20241010	113000	37407808	1164	1164	1164	1164	2
566	20241010	112900	37405480	1164	1164	1164	1164	1
567	20241010	112800	37404316	1164	1164	1164	1164	1
568	20241010	112700	37403152	1164	1164	1164	1164	1
569	20241010	112600	37401988	1164	1164	1164	1164	1
570	20241010	112500	37400824	1164	1164	1164	1164	1
571	20241010	112400	37399660	1164	1164	1164	1164	13
572	20241010	112300	37384528	1164	1164	1164	1164	1
573	20241010	112200	37383364	1164	1164	1164	1164	2
574	20241010	112100	37381036	1164	1164	1164	1164	1
575	20241010	112000	37379872	1164	1164	1164	1164	1
576	20241010	111900	37378708	1164	1164	1164	1160	2997
577	20241010	111800	33902180	1160	1163	1164	1160	1406
578	20241010	111700	32270016	1165	1165	1165	1165	11
579	20241010	111600	32257201	1165	1165	1165	1165	3
580	20241010	111500	32253706	1165	1163	1165	1163	218
581	20241010	111400	31999832	1164	1162	1164	1162	1001
582	20241010	111300	30834809	1162	1162	1162	1162	2
583	20241010	111200	30832485	1162	1162	1162	1162	1
584	20241010	111100	30831323	1162	1160	1162	1160	1002
585	20241010	111000	29668115	1160	1160	1160	1160	1
586	20241010	110900	29666955	1160	1160	1160	1160	1
587	20241010	110800	29665795	1160	1160	1160	1160	1
588	20241010	110700	29664635	1160	1160	1160	1160	401
589	20241010	110600	29199475	1160	1160	1160	1160	1
590	20241010	110500	29198315	1160	1160	1160	1160	0
591	20241010	110400	29198315	1160	1160	1160	1160	1
592	20241010	110300	29197155	1158	1158	1158	1158	0
593	20241010	110200	29197155	1158	1158	1158	1158	5
594	20241010	110100	29191365	1160	1160	1160	1160	0
595	20241010	110000	29191365	1160	1160	1160	1160	0
596	20241010	105900	29191365	1160	1160	1160	1160	0
597	20241010	105800	29191365	1160	1160	1160	1160	1
598	20241010	105700	29190205	1160	1160	1160	1160	0
599	20241010	105600	29190205	1160	1160	1160	1160	0
600	20241010	105500	29190205	1160	1160	1160	1160	0
601	20241010	105400	29190205	1160	1160	1160	1160	0
602	20241010	105300	29190205	1160	1160	1160	1160	600
603	20241010	105200	28494205	1160	1160	1160	1160	0
604	20241010	105100	28494205	1160	1160	1160	1160	1
605	20241010	105000	28493045	1160	1160	1160	1160	0
606	20241010	104900	28493045	1160	1160	1160	1160	0
607	20241010	104800	28493045	1160	1160	1160	1160	0
608	20241010	104700	28493045	1160	1160	1160	1160	0
609	20241010	104600	28493045	1160	1160	1160	1160	51
610	20241010	104500	28433885	1160	1160	1160	1160	0
611	20241010	104400	28433885	1160	1160	1160	1160	0
612	20241010	104300	28433885	1160	1160	1160	1160	0
613	20241010	104200	28433885	1160	1160	1160	1160	10
614	20241010	104100	28422285	1160	1160	1160	1160	1
615	20241010	104000	28421125	1153	1153	1153	1153	0
616	20241010	103900	28421125	1153	1153	1153	1153	0
617	20241010	103800	28421125	1153	1153	1153	1153	2
618	20241010	103700	28418819	1160	1159	1160	1159	2
619	20241010	103600	28416500	1151	1152	1152	1151	500
620	20241010	103500	27840849	1152	1153	1153	1152	258
621	20241010	103400	27543595	1152	1155	1155	1152	1499
622	20241010	103300	25815992	1161	1161	1161	1161	0
623	20241010	103200	25815992	1161	1161	1161	1161	0
624	20241010	103100	25815992	1161	1161	1161	1161	0
625	20241010	103000	25815992	1161	1161	1161	1161	0
626	20241010	102900	25815992	1161	1160	1161	1160	1027
627	20241010	102800	24624610	1160	1160	1160	1160	0
628	20241010	102700	24624610	1160	1160	1160	1160	0
629	20241010	102600	24624610	1160	1160	1160	1160	0
630	20241010	102500	24624610	1160	1160	1160	1160	0
631	20241010	102400	24624610	1160	1160	1160	1160	0
632	20241010	102300	24624610	1160	1160	1160	1160	0
633	20241010	102200	24624610	1160	1160	1160	1160	0
634	20241010	102100	24624610	1160	1160	1160	1160	1
635	20241010	102000	24623450	1154	1160	1160	1154	258
636	20241010	101900	24325645	1160	1160	1160	1160	1
637	20241010	101800	24324485	1158	1158	1158	1158	2
638	20241010	101700	24322169	1160	1160	1160	1160	0
639	20241010	101600	24322169	1160	1160	1160	1160	0
640	20241010	101500	24322169	1160	1160	1160	1160	0
641	20241010	101400	24322169	1160	1160	1160	1160	0
642	20241010	101300	24322169	1160	1160	1160	1160	21
643	20241010	101200	24297809	1160	1160	1160	1160	0
644	20241010	101100	24297809	1160	1160	1160	1160	0
645	20241010	101000	24297809	1160	1158	1160	1158	7
646	20241010	100900	24289691	1160	1160	1160	1160	4
647	20241010	100800	24285051	1160	1160	1160	1160	0
648	20241010	100700	24285051	1160	1160	1160	1160	1
649	20241010	100600	24283891	1157	1157	1157	1157	5
650	20241010	100500	24278106	1160	1160	1160	1160	0
651	20241010	100400	24278106	1160	1160	1160	1160	2
652	20241010	100300	24275786	1160	1156	1160	1156	28
653	20241010	100200	24243322	1154	1154	1154	1154	0
654	20241010	100100	24243322	1154	1154	1154	1154	24
655	20241010	100000	24215626	1156	1156	1156	1156	20
656	20241010	095900	24192506	1154	1154	1156	1154	31
657	20241010	095800	24156692	1155	1155	1156	1155	356
658	20241010	095700	23745479	1156	1155	1156	1155	26
659	20241010	095600	23715443	1155	1155	1156	1155	174
660	20241010	095500	23514456	1156	1156	1156	1156	324
661	20241010	095400	23139912	1156	1156	1156	1156	1
662	20241010	095300	23138756	1159	1159	1159	1159	20
663	20241010	095200	23115576	1156	1156	1156	1156	1
664	20241010	095100	23114420	1161	1161	1161	1161	0
665	20241010	095000	23114420	1161	1161	1161	1161	0
666	20241010	094900	23114420	1161	1161	1161	1161	27
667	20241010	094800	23083073	1162	1162	1162	1162	1
668	20241010	094700	23081911	1156	1156	1156	1156	0
669	20241010	094600	23081911	1156	1156	1156	1156	2
670	20241010	094500	23079599	1156	1156	1156	1156	0
671	20241010	094400	23079599	1156	1156	1156	1156	0
672	20241010	094300	23079599	1156	1159	1162	1156	10
673	20241010	094200	23068006	1156	1159	1159	1156	140
674	20241010	094100	22905752	1162	1160	1162	1160	3
675	20241010	094000	22902270	1163	1161	1163	1160	4
676	20241010	093900	22897625	1164	1164	1164	1160	3
677	20241010	093800	22894137	1165	1160	1165	1160	3
678	20241010	093700	22890651	1161	1165	1165	1161	3
679	20241010	093600	22887164	1163	1163	1163	1163	2
680	20241010	093500	22884838	1163	1163	1163	1163	10
681	20241010	093400	22873208	1164	1164	1164	1164	70
682	20241010	093300	22791728	1164	1164	1164	1164	20
683	20241010	093200	22768448	1164	1164	1164	1164	4
684	20241010	093100	22763792	1163	1163	1164	1163	61
685	20241010	093000	22692848	1148	1148	1148	1148	0
686	20241010	092900	22692848	1148	1148	1148	1148	0
687	20241010	092800	22692848	1148	1148	1148	1148	0
688	20241010	092700	22692848	1148	1157	1157	1148	1195
689	20241010	092600	21315915	1158	1158	1158	1158	2
690	20241010	092500	21313599	1158	1159	1159	1158	379
691	20241010	092400	20874538	1160	1161	1161	1160	1286
692	20241010	092300	19382776	1160	1162	1162	1160	5012
693	20241010	092200	13565536	1163	1163	1163	1163	0
694	20241010	092100	13565536	1163	1163	1163	1163	5
695	20241010	092000	13559721	1162	1162	1162	1162	775
696	20241010	091900	12659171	1162	1162	1162	1162	0
697	20241010	091800	12659171	1162	1162	1162	1162	198
698	20241010	091700	12429095	1162	1162	1162	1162	1807
699	20241010	091600	10329361	1170	1170	1170	1170	0
700	20241010	091500	10329361	1170	1170	1170	1170	0
701	20241010	091400	10329361	1170	1170	1170	1170	0
702	20241010	091300	10329361	1170	1170	1170	1170	0
703	20241010	091200	10329361	1170	1160	1170	1160	7312
704	20241010	091100	1846325	1165	1161	1165	1161	43
705	20241010	091000	1796358	1161	1161	1161	1161	0
706	20241010	090900	1796358	1161	1162	1162	1161	201
707	20241010	090800	1562896	1170	1170	1170	1170	2
708	20241010	090700	1560556	1173	1173	1173	1173	0
709	20241010	090600	1560556	1173	1173	1173	1173	0
710	20241010	090500	1560556	1173	1173	1173	1173	0
711	20241010	090400	1560556	1173	1173	1173	1173	10
712	20241010	090300	1548826	1174	1174	1174	1174	7
713	20241010	090200	1540608	1174	1174	1174	1174	0
714	20241010	090100	1540608	1174	1160	1174	1160	1234
715	20241010	090000	108284	1177	1177	1177	1177	92