KissMeData/037400/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192200	64672192	1343	1343	1343	1343	1383
3	20241014	192100	64672192	1343	1343	1343	1343	0
4	20241014	192000	64672192	1343	1343	1343	1343	0
5	20241014	191900	64672192	1343	1343	1343	1343	0
6	20241014	191800	64672192	1343	1343	1343	1343	0
7	20241014	191700	64672192	1343	1343	1343	1343	0
8	20241014	191600	64672192	1343	1343	1343	1343	0
9	20241014	191500	64672192	1343	1343	1343	1343	0
10	20241014	191400	64672192	1343	1343	1343	1343	0
11	20241014	191300	64672192	1343	1343	1343	1343	0
12	20241014	191200	64672192	1343	1343	1343	1343	0
13	20241014	191100	64672192	1343	1343	1343	1343	0
14	20241014	191000	64672192	1343	1343	1343	1343	0
15	20241014	190900	64672192	1343	1343	1343	1343	0
16	20241014	190800	64672192	1343	1343	1343	1343	0
17	20241014	190700	64672192	1343	1343	1343	1343	0
18	20241014	190600	64672192	1343	1343	1343	1343	0
19	20241014	190500	64672192	1343	1343	1343	1343	0
20	20241014	190400	64672192	1343	1343	1343	1343	0
21	20241014	190300	64672192	1343	1343	1343	1343	0
22	20241014	190200	64672192	1343	1343	1343	1343	0
23	20241014	190100	64672192	1343	1343	1343	1343	0
24	20241014	190000	64672192	1343	1343	1343	1343	0
25	20241014	185900	64672192	1343	1343	1343	1343	0
26	20241014	185800	64672192	1343	1343	1343	1343	0
27	20241014	185700	64672192	1343	1343	1343	1343	0
28	20241014	185600	64672192	1343	1343	1343	1343	0
29	20241014	185500	64672192	1343	1343	1343	1343	0
30	20241014	185400	64672192	1343	1343	1343	1343	0
31	20241014	185300	64672192	1343	1343	1343	1343	0
32	20241014	185200	64672192	1343	1343	1343	1343	1383
33	20241014	185100	64672192	1343	1343	1343	1343	0
34	20241014	185000	64672192	1343	1343	1343	1343	0
35	20241014	184900	64672192	1343	1343	1343	1343	0
36	20241014	184800	64672192	1343	1343	1343	1343	0
37	20241014	184700	64672192	1343	1343	1343	1343	0
38	20241014	184600	64672192	1343	1343	1343	1343	0
39	20241014	184500	64672192	1343	1343	1343	1343	0
40	20241014	184400	64672192	1343	1343	1343	1343	0
41	20241014	184300	64672192	1343	1343	1343	1343	0
42	20241014	184200	64672192	1343	1343	1343	1343	0
43	20241014	184100	64672192	1343	1343	1343	1343	0
44	20241014	184000	64672192	1343	1343	1343	1343	0
45	20241014	183900	64672192	1343	1343	1343	1343	0
46	20241014	183800	64672192	1343	1343	1343	1343	0
47	20241014	183700	64672192	1343	1343	1343	1343	0
48	20241014	183600	64672192	1343	1343	1343	1343	0
49	20241014	183500	64672192	1343	1343	1343	1343	0
50	20241014	183400	64672192	1343	1343	1343	1343	0
51	20241014	183300	64672192	1343	1343	1343	1343	0
52	20241014	183200	64672192	1343	1343	1343	1343	0
53	20241014	183100	64672192	1343	1343	1343	1343	0
54	20241014	183000	64672192	1343	1343	1343	1343	0
55	20241014	182900	64672192	1343	1343	1343	1343	0
56	20241014	182800	64672192	1343	1343	1343	1343	0
57	20241014	182700	64672192	1343	1343	1343	1343	0
58	20241014	182600	64672192	1343	1343	1343	1343	0
59	20241014	182500	64672192	1343	1343	1343	1343	0
60	20241014	182400	64672192	1343	1343	1343	1343	0
61	20241014	182300	64672192	1343	1343	1343	1343	0
62	20241014	182200	64672192	1343	1343	1343	1343	1383
63	20241014	182100	64672192	1343	1343	1343	1343	0
64	20241014	182000	64672192	1343	1343	1343	1343	0
65	20241014	181900	64672192	1343	1343	1343	1343	0
66	20241014	181800	64672192	1343	1343	1343	1343	0
67	20241014	181700	64672192	1343	1343	1343	1343	0
68	20241014	181600	64672192	1343	1343	1343	1343	0
69	20241014	181500	64672192	1343	1343	1343	1343	0
70	20241014	181400	64672192	1343	1343	1343	1343	0
71	20241014	181300	64672192	1343	1343	1343	1343	0
72	20241014	181200	64672192	1343	1343	1343	1343	0
73	20241014	181100	64672192	1343	1343	1343	1343	0
74	20241014	181000	64672192	1343	1343	1343	1343	0
75	20241014	180900	64672192	1343	1343	1343	1343	0
76	20241014	180800	64672192	1343	1343	1343	1343	0
77	20241014	180700	64672192	1343	1343	1343	1343	0
78	20241014	180600	64672192	1343	1343	1343	1343	0
79	20241014	180500	64672192	1343	1343	1343	1343	0
80	20241014	180400	64672192	1343	1343	1343	1343	0
81	20241014	180300	64672192	1343	1343	1343	1343	0
82	20241014	180200	64672192	1343	1343	1343	1343	0
83	20241014	180100	64672192	1343	1343	1343	1343	0
84	20241014	180000	64672192	1343	1343	1343	1343	0
85	20241014	175900	64672192	1343	1343	1343	1343	0
86	20241014	175800	64672192	1343	1343	1343	1343	0
87	20241014	175700	64672192	1343	1343	1343	1343	0
88	20241014	175600	64672192	1343	1343	1343	1343	0
89	20241014	175500	64672192	1343	1343	1343	1343	0
90	20241014	175400	64672192	1343	1343	1343	1343	0
91	20241014	175300	64672192	1343	1343	1343	1343	0
92	20241014	175200	64672192	1343	1343	1343	1343	1383
93	20241014	175100	64672192	1343	1343	1343	1343	0
94	20241014	175000	64672192	1343	1343	1343	1343	0
95	20241014	174900	64672192	1343	1343	1343	1343	0
96	20241014	174800	64672192	1343	1343	1343	1343	0
97	20241014	174700	64672192	1343	1343	1343	1343	0
98	20241014	174600	64672192	1343	1343	1343	1343	0
99	20241014	174500	64672192	1343	1343	1343	1343	0
100	20241014	174400	64672192	1343	1343	1343	1343	0
101	20241014	174300	64672192	1343	1343	1343	1343	0
102	20241014	174200	64672192	1343	1343	1343	1343	0
103	20241014	174100	64672192	1343	1343	1343	1343	0
104	20241014	174000	64672192	1343	1343	1343	1343	0
105	20241014	173900	64672192	1343	1343	1343	1343	0
106	20241014	173800	64672192	1343	1343	1343	1343	0
107	20241014	173700	64672192	1343	1343	1343	1343	0
108	20241014	173600	64672192	1343	1343	1343	1343	0
109	20241014	173500	64672192	1343	1343	1343	1343	0
110	20241014	173400	64672192	1343	1343	1343	1343	0
111	20241014	173300	64672192	1343	1343	1343	1343	0
112	20241014	173200	64672192	1343	1343	1343	1343	0
113	20241014	173100	64672192	1343	1343	1343	1343	0
114	20241014	173000	64672192	1343	1343	1343	1343	0
115	20241014	172900	64672192	1343	1343	1343	1343	0
116	20241014	172800	64672192	1343	1343	1343	1343	0
117	20241014	172700	64672192	1343	1343	1343	1343	0
118	20241014	172600	64672192	1343	1343	1343	1343	0
119	20241014	172500	64672192	1343	1343	1343	1343	0
120	20241014	172400	64672192	1343	1343	1343	1343	0
121	20241014	172300	64672192	1343	1343	1343	1343	0
122	20241014	172200	64672192	1343	1343	1343	1343	1383
123	20241014	172100	64672192	1343	1343	1343	1343	0
124	20241014	172000	64672192	1343	1343	1343	1343	0
125	20241014	171900	64672192	1343	1343	1343	1343	0
126	20241014	171800	64672192	1343	1343	1343	1343	0
127	20241014	171700	64672192	1343	1343	1343	1343	0
128	20241014	171600	64672192	1343	1343	1343	1343	0
129	20241014	171500	64672192	1343	1343	1343	1343	0
130	20241014	171400	64672192	1343	1343	1343	1343	0
131	20241014	171300	64672192	1343	1343	1343	1343	0
132	20241014	171200	64672192	1343	1343	1343	1343	0
133	20241014	171100	64672192	1343	1343	1343	1343	0
134	20241014	171000	64672192	1343	1343	1343	1343	0
135	20241014	170900	64672192	1343	1343	1343	1343	0
136	20241014	170800	64672192	1343	1343	1343	1343	0
137	20241014	170700	64672192	1343	1343	1343	1343	0
138	20241014	170600	64672192	1343	1343	1343	1343	0
139	20241014	170500	64672192	1343	1343	1343	1343	0
140	20241014	170400	64672192	1343	1343	1343	1343	0
141	20241014	170300	64672192	1343	1343	1343	1343	0
142	20241014	170200	64672192	1343	1343	1343	1343	0
143	20241014	170100	64672192	1343	1343	1343	1343	0
144	20241014	170000	64672192	1343	1343	1343	1343	0
145	20241014	165900	64672192	1343	1343	1343	1343	0
146	20241014	165800	64672192	1343	1343	1343	1343	0
147	20241014	165700	64672192	1343	1343	1343	1343	0
148	20241014	165600	64672192	1343	1343	1343	1343	0
149	20241014	165500	64672192	1343	1343	1343	1343	0
150	20241014	165400	64672192	1343	1343	1343	1343	0
151	20241014	165300	64672192	1343	1343	1343	1343	0
152	20241014	165200	64672192	1343	1343	1343	1343	1383
153	20241014	165100	64672192	1343	1343	1343	1343	0
154	20241014	165000	64672192	1343	1343	1343	1343	0
155	20241014	164900	64672192	1343	1343	1343	1343	0
156	20241014	164800	64672192	1343	1343	1343	1343	0
157	20241014	164700	64672192	1343	1343	1343	1343	0
158	20241014	164600	64672192	1343	1343	1343	1343	0
159	20241014	164500	64672192	1343	1343	1343	1343	0
160	20241014	164400	64672192	1343	1343	1343	1343	0
161	20241014	164300	64672192	1343	1343	1343	1343	0
162	20241014	164200	64672192	1343	1343	1343	1343	0
163	20241014	164100	64672192	1343	1343	1343	1343	0
164	20241014	164000	64672192	1343	1343	1343	1343	0
165	20241014	163900	64672192	1343	1343	1343	1343	0
166	20241014	163800	64672192	1343	1343	1343	1343	0
167	20241014	163700	64672192	1343	1343	1343	1343	0
168	20241014	163600	64672192	1343	1343	1343	1343	0
169	20241014	163500	64672192	1343	1343	1343	1343	0
170	20241014	163400	64672192	1343	1343	1343	1343	0
171	20241014	163300	64672192	1343	1343	1343	1343	0
172	20241014	163200	64672192	1343	1343	1343	1343	0
173	20241014	163100	64672192	1343	1343	1343	1343	0
174	20241014	163000	64672192	1343	1343	1343	1343	0
175	20241014	162900	64672192	1343	1343	1343	1343	0
176	20241014	162800	64672192	1343	1343	1343	1343	0
177	20241014	162700	64672192	1343	1343	1343	1343	0
178	20241014	162600	64672192	1343	1343	1343	1343	0
179	20241014	162500	64672192	1343	1343	1343	1343	0
180	20241014	162400	64672192	1343	1343	1343	1343	0
181	20241014	162300	64672192	1343	1343	1343	1343	0
182	20241014	162200	64672192	1343	1343	1343	1343	1383
183	20241014	162100	64672192	1343	1343	1343	1343	0
184	20241014	162000	64672192	1343	1343	1343	1343	0
185	20241014	161900	64672192	1343	1343	1343	1343	0
186	20241014	161800	64672192	1343	1343	1343	1343	0
187	20241014	161700	64672192	1343	1343	1343	1343	0
188	20241014	161600	64672192	1343	1343	1343	1343	0
189	20241014	161500	64672192	1343	1343	1343	1343	0
190	20241014	161400	64672192	1343	1343	1343	1343	0
191	20241014	161300	64672192	1343	1343	1343	1343	0
192	20241014	161200	64672192	1343	1343	1343	1343	0
193	20241014	161100	64672192	1343	1343	1343	1343	0
194	20241014	161000	64672192	1343	1343	1343	1343	0
195	20241014	160900	64672192	1343	1343	1343	1343	0
196	20241014	160800	64672192	1343	1343	1343	1343	0
197	20241014	160700	64672192	1343	1343	1343	1343	0
198	20241014	160600	64672192	1343	1343	1343	1343	0
199	20241014	160500	64672192	1343	1343	1343	1343	0
200	20241014	160400	64672192	1343	1343	1343	1343	0
201	20241014	160300	64672192	1343	1343	1343	1343	0
202	20241014	160200	64672192	1343	1343	1343	1343	0
203	20241014	160100	64672192	1343	1343	1343	1343	0
204	20241014	160000	64672192	1343	1343	1343	1343	0
205	20241014	155900	64672192	1343	1343	1343	1343	0
206	20241014	155800	64672192	1343	1343	1343	1343	0
207	20241014	155700	64672192	1343	1343	1343	1343	0
208	20241014	155600	64672192	1343	1343	1343	1343	0
209	20241014	155500	64672192	1343	1343	1343	1343	0
210	20241014	155400	64672192	1343	1343	1343	1343	0
211	20241014	155300	64672192	1343	1343	1343	1343	0
212	20241014	155200	64672192	1343	1343	1343	1343	1383
213	20241014	155100	64672192	1343	1343	1343	1343	0
214	20241014	155000	64672192	1343	1343	1343	1343	0
215	20241014	154900	64672192	1343	1343	1343	1343	0
216	20241014	154800	64672192	1343	1343	1343	1343	0
217	20241014	154700	64672192	1343	1343	1343	1343	0
218	20241014	154600	64672192	1343	1343	1343	1343	0
219	20241014	154500	64672192	1343	1343	1343	1343	0
220	20241014	154400	64672192	1343	1343	1343	1343	0
221	20241014	154300	64672192	1343	1343	1343	1343	0
222	20241014	154200	64672192	1343	1343	1343	1343	0
223	20241014	154100	64672192	1343	1343	1343	1343	0
224	20241014	154000	64672192	1343	1343	1343	1343	0
225	20241014	153900	64672192	1343	1343	1343	1343	0
226	20241014	153800	64672192	1343	1343	1343	1343	0
227	20241014	153700	64672192	1343	1343	1343	1343	0
228	20241014	153600	64672192	1343	1343	1343	1343	0
229	20241014	153500	64672192	1343	1343	1343	1343	0
230	20241014	153400	64672192	1343	1343	1343	1343	0
231	20241014	153300	64672192	1343	1343	1343	1343	0
232	20241014	153200	64672192	1343	1343	1343	1343	0
233	20241014	153100	64672192	1343	1343	1343	1343	0
234	20241014	153000	64672192	1343	1343	1343	1343	1383
235	20241014	152900	62814823	1344	1344	1344	1344	0
236	20241014	152800	62814823	1344	1344	1344	1344	0
237	20241014	152700	62814823	1344	1344	1344	1344	0
238	20241014	152600	62814823	1344	1344	1344	1344	0
239	20241014	152500	62814823	1344	1344	1344	1344	0
240	20241014	152400	62814823	1344	1344	1344	1344	0
241	20241014	152300	62814823	1344	1344	1344	1344	0
242	20241014	152200	62814823	1344	1344	1344	1344	0
243	20241014	152100	62814823	1344	1344	1344	1344	0
244	20241014	152000	62814823	1344	1344	1344	1344	0
245	20241014	151900	62814823	1344	1344	1344	1344	0
246	20241014	151800	62814823	1344	1344	1344	1344	0
247	20241014	151700	62814823	1344	1344	1344	1344	0
248	20241014	151600	62814823	1344	1344	1344	1344	0
249	20241014	151500	62814823	1344	1344	1344	1344	11
250	20241014	151400	62800039	1344	1344	1344	1344	0
251	20241014	151300	62800039	1344	1344	1344	1344	0
252	20241014	151200	62800039	1344	1344	1344	1344	0
253	20241014	151100	62800039	1344	1344	1344	1344	0
254	20241014	151000	62800039	1344	1344	1344	1344	7
255	20241014	150900	62790631	1346	1346	1346	1346	0
256	20241014	150800	62790631	1346	1346	1346	1346	0
257	20241014	150700	62790631	1346	1346	1346	1346	327
258	20241014	150600	62350489	1346	1346	1346	1346	7
259	20241014	150500	62341067	1346	1346	1346	1346	0
260	20241014	150400	62341067	1346	1346	1346	1346	0
261	20241014	150300	62341067	1346	1346	1346	1346	0
262	20241014	150200	62341067	1346	1346	1346	1346	1
263	20241014	150100	62339721	1347	1346	1347	1346	6
264	20241014	150000	62331642	1346	1346	1346	1346	0
265	20241014	145900	62331642	1346	1346	1346	1346	0
266	20241014	145800	62331642	1346	1346	1346	1346	0
267	20241014	145700	62331642	1346	1346	1346	1346	0
268	20241014	145600	62331642	1346	1346	1346	1346	0
269	20241014	145500	62331642	1346	1346	1346	1346	0
270	20241014	145400	62331642	1346	1346	1346	1346	0
271	20241014	145300	62331642	1346	1346	1346	1346	0
272	20241014	145200	62331642	1346	1346	1346	1346	0
273	20241014	145100	62331642	1346	1346	1346	1346	0
274	20241014	145000	62331642	1346	1346	1346	1346	0
275	20241014	144900	62331642	1346	1346	1346	1346	159
276	20241014	144800	62117628	1346	1346	1346	1346	0
277	20241014	144700	62117628	1346	1346	1346	1346	0
278	20241014	144600	62117628	1346	1346	1346	1346	26
279	20241014	144500	62082632	1346	1346	1346	1346	0
280	20241014	144400	62082632	1346	1346	1346	1346	0
281	20241014	144300	62082632	1346	1346	1346	1346	0
282	20241014	144200	62082632	1346	1346	1346	1346	0
283	20241014	144100	62082632	1346	1345	1346	1345	500
284	20241014	144000	61409844	1345	1345	1345	1345	49
285	20241014	143900	61343939	1343	1343	1343	1343	0
286	20241014	143800	61343939	1343	1343	1343	1343	0
287	20241014	143700	61343939	1343	1343	1343	1343	0
288	20241014	143600	61343939	1343	1343	1343	1343	0
289	20241014	143500	61343939	1343	1343	1343	1343	0
290	20241014	143400	61343939	1343	1343	1343	1343	0
291	20241014	143300	61343939	1343	1343	1343	1343	0
292	20241014	143200	61343939	1343	1343	1343	1343	0
293	20241014	143100	61343939	1343	1343	1343	1343	0
294	20241014	143000	61343939	1343	1343	1343	1343	0
295	20241014	142900	61343939	1343	1343	1343	1343	0
296	20241014	142800	61343939	1343	1345	1345	1343	38
297	20241014	142700	61292831	1345	1345	1345	1345	33
298	20241014	142600	61248446	1343	1343	1343	1343	0
299	20241014	142500	61248446	1343	1343	1343	1343	0
300	20241014	142400	61248446	1343	1343	1343	1343	0
301	20241014	142300	61248446	1343	1343	1343	1343	0
302	20241014	142200	61248446	1343	1343	1343	1343	0
303	20241014	142100	61248446	1343	1342	1343	1342	1106
304	20241014	142000	59763392	1342	1342	1342	1342	49
305	20241014	141900	59697634	1342	1342	1342	1342	0
306	20241014	141800	59697634	1342	1342	1342	1342	0
307	20241014	141700	59697634	1342	1342	1342	1342	0
308	20241014	141600	59697634	1342	1342	1342	1342	0
309	20241014	141500	59697634	1342	1342	1342	1342	0
310	20241014	141400	59697634	1342	1342	1342	1342	0
311	20241014	141300	59697634	1342	1342	1342	1342	47
312	20241014	141200	59634560	1343	1343	1343	1343	0
313	20241014	141100	59634560	1343	1343	1343	1343	0
314	20241014	141000	59634560	1343	1343	1343	1343	0
315	20241014	140900	59634560	1343	1343	1343	1343	0
316	20241014	140800	59634560	1343	1343	1343	1343	0
317	20241014	140700	59634560	1343	1343	1343	1343	47
318	20241014	140600	59571439	1343	1343	1343	1343	0
319	20241014	140500	59571439	1343	1343	1343	1343	0
320	20241014	140400	59571439	1343	1343	1343	1343	0
321	20241014	140300	59571439	1343	1343	1343	1343	0
322	20241014	140200	59571439	1343	1343	1343	1343	0
323	20241014	140100	59571439	1343	1343	1343	1343	0
324	20241014	140000	59571439	1343	1343	1343	1343	2
325	20241014	135900	59568753	1342	1342	1342	1342	1
326	20241014	135800	59567411	1342	1342	1342	1342	0
327	20241014	135700	59567411	1342	1342	1342	1342	0
328	20241014	135600	59567411	1342	1342	1342	1342	0
329	20241014	135500	59567411	1342	1342	1342	1342	0
330	20241014	135400	59567411	1342	1342	1342	1342	0
331	20241014	135300	59567411	1342	1342	1342	1342	0
332	20241014	135200	59567411	1342	1342	1342	1342	0
333	20241014	135100	59567411	1342	1342	1342	1342	0
334	20241014	135000	59567411	1342	1342	1342	1342	0
335	20241014	134900	59567411	1342	1342	1342	1342	3
336	20241014	134800	59563385	1342	1342	1342	1342	0
337	20241014	134700	59563385	1342	1342	1342	1342	0
338	20241014	134600	59563385	1342	1342	1342	1342	1
339	20241014	134500	59562043	1341	1341	1341	1341	0
340	20241014	134400	59562043	1341	1341	1341	1341	0
341	20241014	134300	59562043	1341	1343	1343	1341	899
342	20241014	134200	58356430	1343	1343	1343	1343	0
343	20241014	134100	58356430	1343	1343	1343	1343	0
344	20241014	134000	58356430	1343	1343	1343	1343	22
345	20241014	133900	58326884	1341	1341	1341	1341	0
346	20241014	133800	58326884	1341	1341	1341	1341	0
347	20241014	133700	58326884	1341	1341	1341	1341	0
348	20241014	133600	58326884	1341	1341	1341	1341	0
349	20241014	133500	58326884	1341	1341	1341	1341	0
350	20241014	133400	58326884	1341	1341	1341	1341	0
351	20241014	133300	58326884	1341	1341	1341	1341	0
352	20241014	133200	58326884	1341	1341	1341	1341	0
353	20241014	133100	58326884	1341	1341	1341	1341	0
354	20241014	133000	58326884	1341	1341	1341	1341	0
355	20241014	132900	58326884	1341	1341	1341	1341	0
356	20241014	132800	58326884	1341	1341	1341	1341	0
357	20241014	132700	58326884	1341	1341	1341	1341	0
358	20241014	132600	58326884	1341	1341	1341	1341	3
359	20241014	132500	58322861	1343	1343	1343	1343	0
360	20241014	132400	58322861	1343	1343	1343	1343	0
361	20241014	132300	58322861	1343	1343	1343	1343	0
362	20241014	132200	58322861	1343	1343	1343	1343	0
363	20241014	132100	58322861	1343	1343	1343	1343	0
364	20241014	132000	58322861	1343	1342	1344	1342	10386
365	20241014	131900	44365082	1341	1341	1341	1341	0
366	20241014	131800	44365082	1341	1341	1341	1341	0
367	20241014	131700	44365082	1341	1341	1341	1341	0
368	20241014	131600	44365082	1341	1341	1341	1341	0
369	20241014	131500	44365082	1341	1341	1341	1341	0
370	20241014	131400	44365082	1341	1341	1341	1341	0
371	20241014	131300	44365082	1341	1341	1341	1341	0
372	20241014	131200	44365082	1341	1341	1341	1341	0
373	20241014	131100	44365082	1341	1341	1341	1341	0
374	20241014	131000	44365082	1341	1341	1341	1341	0
375	20241014	130900	44365082	1341	1341	1341	1341	0
376	20241014	130800	44365082	1341	1341	1341	1341	0
377	20241014	130700	44365082	1341	1341	1341	1341	1
378	20241014	130600	44363741	1341	1341	1341	1341	0
379	20241014	130500	44363741	1341	1341	1341	1341	0
380	20241014	130400	44363741	1341	1341	1341	1341	0
381	20241014	130300	44363741	1341	1341	1341	1341	0
382	20241014	130200	44363741	1341	1341	1341	1341	0
383	20241014	130100	44363741	1341	1341	1341	1341	19
384	20241014	130000	44338262	1341	1341	1341	1341	30
385	20241014	125900	44298032	1340	1340	1340	1340	17
386	20241014	125800	44275252	1340	1340	1340	1340	0
387	20241014	125700	44275252	1340	1340	1340	1340	20
388	20241014	125600	44248452	1340	1340	1340	1340	0
389	20241014	125500	44248452	1340	1340	1340	1340	10
390	20241014	125400	44235052	1340	1340	1340	1340	80
391	20241014	125300	44127852	1340	1340	1340	1340	80
392	20241014	125200	44020652	1340	1340	1340	1340	0
393	20241014	125100	44020652	1340	1340	1340	1340	70
394	20241014	125000	43926852	1340	1340	1340	1340	10
395	20241014	124900	43913452	1340	1340	1340	1340	0
396	20241014	124800	43913452	1340	1340	1340	1340	0
397	20241014	124700	43913452	1340	1340	1340	1340	0
398	20241014	124600	43913452	1340	1340	1340	1340	0
399	20241014	124500	43913452	1340	1340	1340	1340	0
400	20241014	124400	43913452	1340	1340	1340	1340	0
401	20241014	124300	43913452	1340	1340	1340	1340	80
402	20241014	124200	43806252	1340	1340	1340	1340	6
403	20241014	124100	43798212	1338	1338	1338	1338	0
404	20241014	124000	43798212	1338	1340	1340	1338	71
405	20241014	123900	43703116	1338	1340	1340	1338	43
406	20241014	123800	43645541	1340	1340	1340	1340	0
407	20241014	123700	43645541	1340	1340	1340	1340	50
408	20241014	123600	43578541	1340	1340	1340	1340	30
409	20241014	123500	43538341	1340	1339	1340	1339	31
410	20241014	123400	43496802	1338	1338	1338	1338	0
411	20241014	123300	43496802	1338	1338	1338	1338	0
412	20241014	123200	43496802	1338	1338	1338	1338	0
413	20241014	123100	43496802	1338	1338	1338	1338	0
414	20241014	123000	43496802	1338	1338	1338	1338	0
415	20241014	122900	43496802	1338	1338	1338	1338	0
416	20241014	122800	43496802	1338	1338	1338	1338	0
417	20241014	122700	43496802	1338	1338	1338	1338	0
418	20241014	122600	43496802	1338	1338	1338	1338	0
419	20241014	122500	43496802	1338	1338	1338	1338	0
420	20241014	122400	43496802	1338	1338	1338	1338	0
421	20241014	122300	43496802	1338	1338	1338	1338	0
422	20241014	122200	43496802	1338	1338	1338	1338	0
423	20241014	122100	43496802	1338	1338	1338	1338	0
424	20241014	122000	43496802	1338	1338	1338	1338	2
425	20241014	121900	43494126	1338	1338	1338	1338	400
426	20241014	121800	42958926	1337	1337	1337	1337	0
427	20241014	121700	42958926	1337	1337	1337	1337	0
428	20241014	121600	42958926	1337	1337	1337	1337	0
429	20241014	121500	42958926	1337	1337	1337	1337	0
430	20241014	121400	42958926	1337	1337	1337	1337	0
431	20241014	121300	42958926	1337	1337	1337	1337	0
432	20241014	121200	42958926	1337	1337	1337	1337	0
433	20241014	121100	42958926	1337	1337	1337	1337	0
434	20241014	121000	42958926	1337	1337	1337	1337	0
435	20241014	120900	42958926	1337	1337	1337	1337	0
436	20241014	120800	42958926	1337	1337	1337	1337	0
437	20241014	120700	42958926	1337	1337	1337	1337	0
438	20241014	120600	42958926	1337	1337	1337	1337	0
439	20241014	120500	42958926	1337	1337	1337	1337	0
440	20241014	120400	42958926	1337	1337	1337	1337	0
441	20241014	120300	42958926	1337	1337	1337	1337	0
442	20241014	120200	42958926	1337	1337	1337	1337	0
443	20241014	120100	42958926	1337	1337	1337	1337	41
444	20241014	120000	42904109	1337	1337	1337	1337	50
445	20241014	115900	42837259	1334	1334	1334	1334	0
446	20241014	115800	42837259	1334	1334	1334	1334	0
447	20241014	115700	42837259	1334	1334	1334	1334	0
448	20241014	115600	42837259	1334	1334	1334	1334	0
449	20241014	115500	42837259	1334	1334	1334	1334	0
450	20241014	115400	42837259	1334	1334	1334	1334	0
451	20241014	115300	42837259	1334	1334	1334	1334	0
452	20241014	115200	42837259	1334	1334	1334	1334	0
453	20241014	115100	42837259	1334	1334	1334	1334	0
454	20241014	115000	42837259	1334	1334	1334	1334	0
455	20241014	114900	42837259	1334	1336	1336	1334	2000
456	20241014	114800	40166961	1338	1338	1338	1338	0
457	20241014	114700	40166961	1338	1338	1338	1338	0
458	20241014	114600	40166961	1338	1338	1338	1338	0
459	20241014	114500	40166961	1338	1338	1338	1338	0
460	20241014	114400	40166961	1338	1338	1338	1338	0
461	20241014	114300	40166961	1338	1338	1338	1338	0
462	20241014	114200	40166961	1338	1338	1338	1338	0
463	20241014	114100	40166961	1338	1338	1338	1338	0
464	20241014	114000	40166961	1338	1338	1338	1338	457
465	20241014	113900	39555495	1337	1337	1337	1337	0
466	20241014	113800	39555495	1337	1337	1337	1337	5
467	20241014	113700	39548810	1338	1338	1338	1338	0
468	20241014	113600	39548810	1338	1338	1338	1338	0
469	20241014	113500	39548810	1338	1338	1338	1338	0
470	20241014	113400	39548810	1338	1338	1338	1338	0
471	20241014	113300	39548810	1338	1338	1338	1338	0
472	20241014	113200	39548810	1338	1338	1338	1338	0
473	20241014	113100	39548810	1338	1338	1338	1338	0
474	20241014	113000	39548810	1338	1338	1338	1338	0
475	20241014	112900	39548810	1338	1338	1338	1338	0
476	20241014	112800	39548810	1338	1338	1338	1338	4
477	20241014	112700	39543458	1338	1338	1338	1338	3
478	20241014	112600	39539444	1339	1338	1339	1338	411
479	20241014	112500	38989525	1338	1338	1338	1338	90
480	20241014	112400	38869105	1337	1337	1337	1337	49
481	20241014	112300	38803592	1337	1337	1337	1337	0
482	20241014	112200	38803592	1337	1337	1337	1337	0
483	20241014	112100	38803592	1337	1337	1337	1337	0
484	20241014	112000	38803592	1337	1337	1337	1337	3
485	20241014	111900	38799581	1335	1336	1336	1335	1000
486	20241014	111800	37463880	1337	1339	1339	1337	1072
487	20241014	111700	36029120	1335	1339	1339	1335	5070
488	20241014	111600	29248143	1339	1339	1339	1339	0
489	20241014	111500	29248143	1339	1339	1339	1339	1
490	20241014	111400	29246804	1342	1342	1342	1342	0
491	20241014	111300	29246804	1342	1342	1342	1342	746
492	20241014	111200	28245672	1340	1340	1340	1340	300
493	20241014	111100	27843672	1340	1340	1340	1340	0
494	20241014	111000	27843672	1340	1341	1341	1340	1510
495	20241014	110900	25820023	1342	1344	1344	1342	3262
496	20241014	110800	21439085	1344	1344	1344	1344	0
497	20241014	110700	21439085	1344	1344	1344	1344	0
498	20241014	110600	21439085	1344	1344	1344	1344	0
499	20241014	110500	21439085	1344	1344	1344	1344	0
500	20241014	110400	21439085	1344	1344	1344	1344	0
501	20241014	110300	21439085	1344	1344	1344	1344	1
502	20241014	110200	21437741	1347	1347	1347	1347	0
503	20241014	110100	21437741	1347	1347	1347	1347	0
504	20241014	110000	21437741	1347	1347	1347	1347	50
505	20241014	105900	21370391	1344	1344	1344	1344	0
506	20241014	105800	21370391	1344	1344	1344	1344	0
507	20241014	105700	21370391	1344	1344	1344	1344	1
508	20241014	105600	21369047	1344	1344	1344	1344	0
509	20241014	105500	21369047	1344	1344	1344	1344	0
510	20241014	105400	21369047	1344	1344	1344	1344	0
511	20241014	105300	21369047	1344	1344	1344	1344	0
512	20241014	105200	21369047	1344	1345	1345	1344	1275
513	20241014	105100	19654173	1345	1345	1345	1345	0
514	20241014	105000	19654173	1345	1345	1345	1345	0
515	20241014	104900	19654173	1345	1345	1345	1345	0
516	20241014	104800	19654173	1345	1345	1345	1345	0
517	20241014	104700	19654173	1345	1345	1345	1345	0
518	20241014	104600	19654173	1345	1345	1345	1345	1
519	20241014	104500	19652828	1348	1348	1348	1348	90
520	20241014	104400	19531508	1345	1345	1345	1345	10
521	20241014	104300	19518058	1345	1345	1345	1345	0
522	20241014	104200	19518058	1345	1345	1345	1345	0
523	20241014	104100	19518058	1345	1349	1349	1345	5001
524	20241014	104000	12779620	1349	1353	1353	1349	1050
525	20241014	103900	11362017	1350	1350	1350	1350	0
526	20241014	103800	11362017	1350	1352	1352	1350	535
527	20241014	103700	10639226	1352	1352	1352	1352	0
528	20241014	103600	10639226	1352	1352	1352	1352	0
529	20241014	103500	10639226	1352	1352	1352	1352	1
530	20241014	103400	10637874	1352	1352	1352	1352	0
531	20241014	103300	10637874	1352	1352	1352	1352	0
532	20241014	103200	10637874	1352	1352	1352	1352	0
533	20241014	103100	10637874	1352	1352	1352	1352	0
534	20241014	103000	10637874	1352	1352	1352	1352	17
535	20241014	102900	10614890	1352	1352	1352	1352	1
536	20241014	102800	10613538	1352	1352	1352	1352	0
537	20241014	102700	10613538	1352	1352	1352	1352	0
538	20241014	102600	10613538	1352	1352	1352	1352	0
539	20241014	102500	10613538	1352	1352	1352	1352	0
540	20241014	102400	10613538	1352	1352	1352	1352	1
541	20241014	102300	10612186	1352	1352	1352	1352	0
542	20241014	102200	10612186	1352	1352	1352	1352	0
543	20241014	102100	10612186	1352	1352	1352	1352	0
544	20241014	102000	10612186	1352	1355	1355	1352	743
545	20241014	101900	9607180	1354	1354	1354	1354	0
546	20241014	101800	9607180	1354	1354	1354	1354	9
547	20241014	101700	9594994	1354	1354	1354	1354	0
548	20241014	101600	9594994	1354	1354	1354	1354	0
549	20241014	101500	9594994	1354	1354	1354	1354	0
550	20241014	101400	9594994	1354	1354	1354	1354	0
551	20241014	101300	9594994	1354	1354	1354	1354	0
552	20241014	101200	9594994	1354	1354	1354	1354	1
553	20241014	101100	9593640	1354	1354	1354	1354	0
554	20241014	101000	9593640	1354	1354	1354	1354	0
555	20241014	100900	9593640	1354	1354	1354	1354	0
556	20241014	100800	9593640	1354	1354	1354	1354	0
557	20241014	100700	9593640	1354	1354	1354	1354	1
558	20241014	100600	9592286	1355	1355	1355	1355	0
559	20241014	100500	9592286	1355	1356	1356	1355	30
560	20241014	100400	9551616	1356	1356	1356	1356	0
561	20241014	100300	9551616	1356	1356	1356	1356	0
562	20241014	100200	9551616	1356	1356	1356	1356	0
563	20241014	100100	9551616	1356	1356	1356	1356	1
564	20241014	100000	9550260	1356	1356	1356	1356	30
565	20241014	095900	9509580	1355	1354	1355	1354	391
566	20241014	095800	8979905	1353	1352	1353	1352	234
567	20241014	095700	8663450	1352	1352	1352	1352	0
568	20241014	095600	8663450	1352	1352	1352	1352	53
569	20241014	095500	8591794	1352	1352	1352	1352	1
570	20241014	095400	8590442	1353	1353	1353	1353	0
571	20241014	095300	8590442	1353	1353	1353	1353	227
572	20241014	095200	8283311	1353	1353	1353	1353	0
573	20241014	095100	8283311	1353	1353	1353	1353	16
574	20241014	095000	8261663	1352	1352	1352	1352	1
575	20241014	094900	8260311	1353	1353	1353	1353	0
576	20241014	094800	8260311	1353	1353	1353	1353	0
577	20241014	094700	8260311	1353	1353	1353	1353	0
578	20241014	094600	8260311	1353	1353	1353	1353	0
579	20241014	094500	8260311	1353	1351	1353	1351	62
580	20241014	094400	8176491	1351	1350	1351	1350	361
581	20241014	094300	7688781	1351	1351	1351	1351	0
582	20241014	094200	7688781	1351	1351	1351	1351	0
583	20241014	094100	7688781	1351	1351	1351	1351	0
584	20241014	094000	7688781	1351	1351	1351	1351	52
585	20241014	093900	7618529	1350	1350	1350	1350	0
586	20241014	093800	7618529	1350	1350	1350	1350	1
587	20241014	093700	7617179	1350	1350	1350	1350	0
588	20241014	093600	7617179	1350	1350	1350	1350	0
589	20241014	093500	7617179	1350	1350	1350	1350	0
590	20241014	093400	7617179	1350	1350	1350	1350	1
591	20241014	093300	7615829	1350	1350	1350	1350	0
592	20241014	093200	7615829	1350	1350	1350	1350	1
593	20241014	093100	7614479	1350	1350	1350	1350	0
594	20241014	093000	7614479	1350	1350	1350	1350	430
595	20241014	092900	7033979	1349	1349	1349	1349	0
596	20241014	092800	7033979	1349	1349	1349	1349	0
597	20241014	092700	7033979	1349	1349	1349	1349	1
598	20241014	092600	7032630	1349	1349	1349	1349	0
599	20241014	092500	7032630	1349	1349	1349	1349	50
600	20241014	092400	6965180	1349	1349	1349	1349	50
601	20241014	092300	6897730	1348	1348	1348	1348	0
602	20241014	092200	6897730	1348	1348	1348	1348	0
603	20241014	092100	6897730	1348	1348	1348	1348	1
604	20241014	092000	6896382	1350	1350	1350	1350	50
605	20241014	091900	6828882	1348	1348	1348	1348	0
606	20241014	091800	6828882	1348	1349	1349	1348	828
607	20241014	091700	5712649	1349	1349	1349	1349	0
608	20241014	091600	5712649	1349	1349	1349	1349	1
609	20241014	091500	5711300	1349	1349	1349	1349	10
610	20241014	091400	5697810	1347	1347	1347	1347	0
611	20241014	091300	5697810	1347	1347	1347	1347	2
612	20241014	091200	5695116	1350	1350	1350	1350	0
613	20241014	091100	5695116	1350	1350	1350	1350	3
614	20241014	091000	5691066	1347	1347	1350	1345	958
615	20241014	090900	4400637	1344	1344	1344	1344	220
616	20241014	090800	4104957	1347	1347	1347	1347	0
617	20241014	090700	4104957	1347	1347	1347	1347	0
618	20241014	090600	4104957	1347	1347	1347	1347	0
619	20241014	090500	4104957	1347	1347	1347	1347	0
620	20241014	090400	4104957	1347	1347	1347	1347	10
621	20241014	090300	4091487	1347	1345	1347	1345	66
622	20241014	090200	4002637	1347	1346	1347	1346	40
623	20241014	090100	3948790	1344	1344	1344	1344	0
624	20241014	090000	3948790	1344	1344	1345	1344	918