KissMeData/122830/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	201800	130836375	1892	1892	1892	1892	4000
3	20241017	201700	130836375	1892	1892	1892	1892	0
4	20241017	201600	130836375	1892	1892	1892	1892	0
5	20241017	201500	130836375	1892	1892	1892	1892	0
6	20241017	201400	130836375	1892	1892	1892	1892	0
7	20241017	201300	130836375	1892	1892	1892	1892	0
8	20241017	201200	130836375	1892	1892	1892	1892	0
9	20241017	201100	130836375	1892	1892	1892	1892	0
10	20241017	201000	130836375	1892	1892	1892	1892	0
11	20241017	200900	130836375	1892	1892	1892	1892	0
12	20241017	200800	130836375	1892	1892	1892	1892	0
13	20241017	200700	130836375	1892	1892	1892	1892	0
14	20241017	200600	130836375	1892	1892	1892	1892	0
15	20241017	200500	130836375	1892	1892	1892	1892	0
16	20241017	200400	130836375	1892	1892	1892	1892	0
17	20241017	200300	130836375	1892	1892	1892	1892	0
18	20241017	200200	130836375	1892	1892	1892	1892	0
19	20241017	200100	130836375	1892	1892	1892	1892	0
20	20241017	200000	130836375	1892	1892	1892	1892	0
21	20241017	195900	130836375	1892	1892	1892	1892	0
22	20241017	195800	130836375	1892	1892	1892	1892	0
23	20241017	195700	130836375	1892	1892	1892	1892	0
24	20241017	195600	130836375	1892	1892	1892	1892	0
25	20241017	195500	130836375	1892	1892	1892	1892	0
26	20241017	195400	130836375	1892	1892	1892	1892	0
27	20241017	195300	130836375	1892	1892	1892	1892	0
28	20241017	195200	130836375	1892	1892	1892	1892	0
29	20241017	195100	130836375	1892	1892	1892	1892	0
30	20241017	195000	130836375	1892	1892	1892	1892	0
31	20241017	194900	130836375	1892	1892	1892	1892	0
32	20241017	194800	130836375	1892	1892	1892	1892	4000
33	20241017	194700	130836375	1892	1892	1892	1892	0
34	20241017	194600	130836375	1892	1892	1892	1892	0
35	20241017	194500	130836375	1892	1892	1892	1892	0
36	20241017	194400	130836375	1892	1892	1892	1892	0
37	20241017	194300	130836375	1892	1892	1892	1892	0
38	20241017	194200	130836375	1892	1892	1892	1892	0
39	20241017	194100	130836375	1892	1892	1892	1892	0
40	20241017	194000	130836375	1892	1892	1892	1892	0
41	20241017	193900	130836375	1892	1892	1892	1892	0
42	20241017	193800	130836375	1892	1892	1892	1892	0
43	20241017	193700	130836375	1892	1892	1892	1892	0
44	20241017	193600	130836375	1892	1892	1892	1892	0
45	20241017	193500	130836375	1892	1892	1892	1892	0
46	20241017	193400	130836375	1892	1892	1892	1892	0
47	20241017	193300	130836375	1892	1892	1892	1892	0
48	20241017	193200	130836375	1892	1892	1892	1892	0
49	20241017	193100	130836375	1892	1892	1892	1892	0
50	20241017	193000	130836375	1892	1892	1892	1892	0
51	20241017	192900	130836375	1892	1892	1892	1892	0
52	20241017	192800	130836375	1892	1892	1892	1892	0
53	20241017	192700	130836375	1892	1892	1892	1892	0
54	20241017	192600	130836375	1892	1892	1892	1892	0
55	20241017	192500	130836375	1892	1892	1892	1892	0
56	20241017	192400	130836375	1892	1892	1892	1892	0
57	20241017	192300	130836375	1892	1892	1892	1892	0
58	20241017	192200	130836375	1892	1892	1892	1892	0
59	20241017	192100	130836375	1892	1892	1892	1892	0
60	20241017	192000	130836375	1892	1892	1892	1892	0
61	20241017	191900	130836375	1892	1892	1892	1892	0
62	20241017	191800	130836375	1892	1892	1892	1892	4000
63	20241017	191700	130836375	1892	1892	1892	1892	0
64	20241017	191600	130836375	1892	1892	1892	1892	0
65	20241017	191500	130836375	1892	1892	1892	1892	0
66	20241017	191400	130836375	1892	1892	1892	1892	0
67	20241017	191300	130836375	1892	1892	1892	1892	0
68	20241017	191200	130836375	1892	1892	1892	1892	0
69	20241017	191100	130836375	1892	1892	1892	1892	0
70	20241017	191000	130836375	1892	1892	1892	1892	0
71	20241017	190900	130836375	1892	1892	1892	1892	0
72	20241017	190800	130836375	1892	1892	1892	1892	0
73	20241017	190700	130836375	1892	1892	1892	1892	0
74	20241017	190600	130836375	1892	1892	1892	1892	0
75	20241017	190500	130836375	1892	1892	1892	1892	0
76	20241017	190400	130836375	1892	1892	1892	1892	0
77	20241017	190300	130836375	1892	1892	1892	1892	0
78	20241017	190200	130836375	1892	1892	1892	1892	0
79	20241017	190100	130836375	1892	1892	1892	1892	0
80	20241017	190000	130836375	1892	1892	1892	1892	0
81	20241017	185900	130836375	1892	1892	1892	1892	0
82	20241017	185800	130836375	1892	1892	1892	1892	0
83	20241017	185700	130836375	1892	1892	1892	1892	0
84	20241017	185600	130836375	1892	1892	1892	1892	0
85	20241017	185500	130836375	1892	1892	1892	1892	0
86	20241017	185400	130836375	1892	1892	1892	1892	0
87	20241017	185300	130836375	1892	1892	1892	1892	0
88	20241017	185200	130836375	1892	1892	1892	1892	0
89	20241017	185100	130836375	1892	1892	1892	1892	0
90	20241017	185000	130836375	1892	1892	1892	1892	0
91	20241017	184900	130836375	1892	1892	1892	1892	0
92	20241017	184800	130836375	1892	1892	1892	1892	4000
93	20241017	184700	130836375	1892	1892	1892	1892	0
94	20241017	184600	130836375	1892	1892	1892	1892	0
95	20241017	184500	130836375	1892	1892	1892	1892	0
96	20241017	184400	130836375	1892	1892	1892	1892	0
97	20241017	184300	130836375	1892	1892	1892	1892	0
98	20241017	184200	130836375	1892	1892	1892	1892	0
99	20241017	184100	130836375	1892	1892	1892	1892	0
100	20241017	184000	130836375	1892	1892	1892	1892	0
101	20241017	183900	130836375	1892	1892	1892	1892	0
102	20241017	183800	130836375	1892	1892	1892	1892	0
103	20241017	183700	130836375	1892	1892	1892	1892	0
104	20241017	183600	130836375	1892	1892	1892	1892	0
105	20241017	183500	130836375	1892	1892	1892	1892	0
106	20241017	183400	130836375	1892	1892	1892	1892	0
107	20241017	183300	130836375	1892	1892	1892	1892	0
108	20241017	183200	130836375	1892	1892	1892	1892	0
109	20241017	183100	130836375	1892	1892	1892	1892	0
110	20241017	183000	130836375	1892	1892	1892	1892	0
111	20241017	182900	130836375	1892	1892	1892	1892	0
112	20241017	182800	130836375	1892	1892	1892	1892	0
113	20241017	182700	130836375	1892	1892	1892	1892	0
114	20241017	182600	130836375	1892	1892	1892	1892	0
115	20241017	182500	130836375	1892	1892	1892	1892	0
116	20241017	182400	130836375	1892	1892	1892	1892	0
117	20241017	182300	130836375	1892	1892	1892	1892	0
118	20241017	182200	130836375	1892	1892	1892	1892	0
119	20241017	182100	130836375	1892	1892	1892	1892	0
120	20241017	182000	130836375	1892	1892	1892	1892	0
121	20241017	181900	130836375	1892	1892	1892	1892	0
122	20241017	181800	130836375	1892	1892	1892	1892	4000
123	20241017	181700	130836375	1892	1892	1892	1892	0
124	20241017	181600	130836375	1892	1892	1892	1892	0
125	20241017	181500	130836375	1892	1892	1892	1892	0
126	20241017	181400	130836375	1892	1892	1892	1892	0
127	20241017	181300	130836375	1892	1892	1892	1892	0
128	20241017	181200	130836375	1892	1892	1892	1892	0
129	20241017	181100	130836375	1892	1892	1892	1892	0
130	20241017	181000	130836375	1892	1892	1892	1892	0
131	20241017	180900	130836375	1892	1892	1892	1892	0
132	20241017	180800	130836375	1892	1892	1892	1892	0
133	20241017	180700	130836375	1892	1892	1892	1892	0
134	20241017	180600	130836375	1892	1892	1892	1892	0
135	20241017	180500	130836375	1892	1892	1892	1892	0
136	20241017	180400	130836375	1892	1892	1892	1892	0
137	20241017	180300	130836375	1892	1892	1892	1892	0
138	20241017	180200	130836375	1892	1892	1892	1892	0
139	20241017	180100	130836375	1892	1892	1892	1892	0
140	20241017	180000	130836375	1892	1892	1892	1892	0
141	20241017	175900	130836375	1892	1892	1892	1892	0
142	20241017	175800	130836375	1892	1892	1892	1892	0
143	20241017	175700	130836375	1892	1892	1892	1892	0
144	20241017	175600	130836375	1892	1892	1892	1892	0
145	20241017	175500	130836375	1892	1892	1892	1892	0
146	20241017	175400	130836375	1892	1892	1892	1892	0
147	20241017	175300	130836375	1892	1892	1892	1892	0
148	20241017	175200	130836375	1892	1892	1892	1892	0
149	20241017	175100	130836375	1892	1892	1892	1892	0
150	20241017	175000	130836375	1892	1892	1892	1892	0
151	20241017	174900	130836375	1892	1892	1892	1892	0
152	20241017	174800	130836375	1892	1892	1892	1892	4000
153	20241017	174700	130836375	1892	1892	1892	1892	0
154	20241017	174600	130836375	1892	1892	1892	1892	0
155	20241017	174500	130836375	1892	1892	1892	1892	0
156	20241017	174400	130836375	1892	1892	1892	1892	0
157	20241017	174300	130836375	1892	1892	1892	1892	0
158	20241017	174200	130836375	1892	1892	1892	1892	0
159	20241017	174100	130836375	1892	1892	1892	1892	0
160	20241017	174000	130836375	1892	1892	1892	1892	0
161	20241017	173900	130836375	1892	1892	1892	1892	0
162	20241017	173800	130836375	1892	1892	1892	1892	0
163	20241017	173700	130836375	1892	1892	1892	1892	0
164	20241017	173600	130836375	1892	1892	1892	1892	0
165	20241017	173500	130836375	1892	1892	1892	1892	0
166	20241017	173400	130836375	1892	1892	1892	1892	0
167	20241017	173300	130836375	1892	1892	1892	1892	0
168	20241017	173200	130836375	1892	1892	1892	1892	0
169	20241017	173100	130836375	1892	1892	1892	1892	0
170	20241017	173000	130836375	1892	1892	1892	1892	0
171	20241017	172900	130836375	1892	1892	1892	1892	0
172	20241017	172800	130836375	1892	1892	1892	1892	0
173	20241017	172700	130836375	1892	1892	1892	1892	0
174	20241017	172600	130836375	1892	1892	1892	1892	0
175	20241017	172500	130836375	1892	1892	1892	1892	0
176	20241017	172400	130836375	1892	1892	1892	1892	0
177	20241017	172300	130836375	1892	1892	1892	1892	0
178	20241017	172200	130836375	1892	1892	1892	1892	0
179	20241017	172100	130836375	1892	1892	1892	1892	0
180	20241017	172000	130836375	1892	1892	1892	1892	0
181	20241017	171900	130836375	1892	1892	1892	1892	0
182	20241017	171800	130836375	1892	1892	1892	1892	4000
183	20241017	171700	130836375	1892	1892	1892	1892	0
184	20241017	171600	130836375	1892	1892	1892	1892	0
185	20241017	171500	130836375	1892	1892	1892	1892	0
186	20241017	171400	130836375	1892	1892	1892	1892	0
187	20241017	171300	130836375	1892	1892	1892	1892	0
188	20241017	171200	130836375	1892	1892	1892	1892	0
189	20241017	171100	130836375	1892	1892	1892	1892	0
190	20241017	171000	130836375	1892	1892	1892	1892	0
191	20241017	170900	130836375	1892	1892	1892	1892	0
192	20241017	170800	130836375	1892	1892	1892	1892	0
193	20241017	170700	130836375	1892	1892	1892	1892	0
194	20241017	170600	130836375	1892	1892	1892	1892	0
195	20241017	170500	130836375	1892	1892	1892	1892	0
196	20241017	170400	130836375	1892	1892	1892	1892	0
197	20241017	170300	130836375	1892	1892	1892	1892	0
198	20241017	170200	130836375	1892	1892	1892	1892	0
199	20241017	170100	130836375	1892	1892	1892	1892	0
200	20241017	170000	130836375	1892	1892	1892	1892	0
201	20241017	165900	130836375	1892	1892	1892	1892	0
202	20241017	165800	130836375	1892	1892	1892	1892	0
203	20241017	165700	130836375	1892	1892	1892	1892	0
204	20241017	165600	130836375	1892	1892	1892	1892	0
205	20241017	165500	130836375	1892	1892	1892	1892	0
206	20241017	165400	130836375	1892	1892	1892	1892	0
207	20241017	165300	130836375	1892	1892	1892	1892	0
208	20241017	165200	130836375	1892	1892	1892	1892	0
209	20241017	165100	130836375	1892	1892	1892	1892	0
210	20241017	165000	130836375	1892	1892	1892	1892	0
211	20241017	164900	130836375	1892	1892	1892	1892	0
212	20241017	164800	130836375	1892	1892	1892	1892	4000
213	20241017	164700	130836375	1892	1892	1892	1892	0
214	20241017	164600	130836375	1892	1892	1892	1892	0
215	20241017	164500	130836375	1892	1892	1892	1892	0
216	20241017	164400	130836375	1892	1892	1892	1892	0
217	20241017	164300	130836375	1892	1892	1892	1892	0
218	20241017	164200	130836375	1892	1892	1892	1892	0
219	20241017	164100	130836375	1892	1892	1892	1892	0
220	20241017	164000	130836375	1892	1892	1892	1892	0
221	20241017	163900	130836375	1892	1892	1892	1892	0
222	20241017	163800	130836375	1892	1892	1892	1892	0
223	20241017	163700	130836375	1892	1892	1892	1892	0
224	20241017	163600	130836375	1892	1892	1892	1892	0
225	20241017	163500	130836375	1892	1892	1892	1892	0
226	20241017	163400	130836375	1892	1892	1892	1892	0
227	20241017	163300	130836375	1892	1892	1892	1892	0
228	20241017	163200	130836375	1892	1892	1892	1892	0
229	20241017	163100	130836375	1892	1892	1892	1892	0
230	20241017	163000	130836375	1892	1892	1892	1892	0
231	20241017	162900	130836375	1892	1892	1892	1892	0
232	20241017	162800	130836375	1892	1892	1892	1892	0
233	20241017	162700	130836375	1892	1892	1892	1892	0
234	20241017	162600	130836375	1892	1892	1892	1892	0
235	20241017	162500	130836375	1892	1892	1892	1892	0
236	20241017	162400	130836375	1892	1892	1892	1892	0
237	20241017	162300	130836375	1892	1892	1892	1892	0
238	20241017	162200	130836375	1892	1892	1892	1892	0
239	20241017	162100	130836375	1892	1892	1892	1892	0
240	20241017	162000	130836375	1892	1892	1892	1892	0
241	20241017	161900	130836375	1892	1892	1892	1892	0
242	20241017	161800	130836375	1892	1892	1892	1892	4000
243	20241017	161700	130836375	1892	1892	1892	1892	0
244	20241017	161600	130836375	1892	1892	1892	1892	0
245	20241017	161500	130836375	1892	1892	1892	1892	0
246	20241017	161400	130836375	1892	1892	1892	1892	0
247	20241017	161300	130836375	1892	1892	1892	1892	0
248	20241017	161200	130836375	1892	1892	1892	1892	0
249	20241017	161100	130836375	1892	1892	1892	1892	0
250	20241017	161000	130836375	1892	1892	1892	1892	0
251	20241017	160900	130836375	1892	1892	1892	1892	0
252	20241017	160800	130836375	1892	1892	1892	1892	0
253	20241017	160700	130836375	1892	1892	1892	1892	0
254	20241017	160600	130836375	1892	1892	1892	1892	0
255	20241017	160500	130836375	1892	1892	1892	1892	0
256	20241017	160400	130836375	1892	1892	1892	1892	0
257	20241017	160300	130836375	1892	1892	1892	1892	0
258	20241017	160200	130836375	1892	1892	1892	1892	0
259	20241017	160100	130836375	1892	1892	1892	1892	0
260	20241017	160000	130836375	1892	1892	1892	1892	0
261	20241017	155900	130836375	1892	1892	1892	1892	0
262	20241017	155800	130836375	1892	1892	1892	1892	0
263	20241017	155700	130836375	1892	1892	1892	1892	0
264	20241017	155600	130836375	1892	1892	1892	1892	0
265	20241017	155500	130836375	1892	1892	1892	1892	0
266	20241017	155400	130836375	1892	1892	1892	1892	0
267	20241017	155300	130836375	1892	1892	1892	1892	0
268	20241017	155200	130836375	1892	1892	1892	1892	0
269	20241017	155100	130836375	1892	1892	1892	1892	0
270	20241017	155000	130836375	1892	1892	1892	1892	0
271	20241017	154900	130836375	1892	1892	1892	1892	0
272	20241017	154800	130836375	1892	1892	1892	1892	4000
273	20241017	154700	130836375	1892	1892	1892	1892	0
274	20241017	154600	130836375	1892	1892	1892	1892	0
275	20241017	154500	130836375	1892	1892	1892	1892	0
276	20241017	154400	130836375	1892	1892	1892	1892	0
277	20241017	154300	130836375	1892	1892	1892	1892	0
278	20241017	154200	130836375	1892	1892	1892	1892	0
279	20241017	154100	130836375	1892	1892	1892	1892	0
280	20241017	154000	130836375	1892	1892	1892	1892	0
281	20241017	153900	130836375	1892	1892	1892	1892	0
282	20241017	153800	130836375	1892	1892	1892	1892	0
283	20241017	153700	130836375	1892	1892	1892	1892	0
284	20241017	153600	130836375	1892	1892	1892	1892	0
285	20241017	153500	130836375	1892	1892	1892	1892	0
286	20241017	153400	130836375	1892	1892	1892	1892	0
287	20241017	153300	130836375	1892	1892	1892	1892	0
288	20241017	153200	130836375	1892	1892	1892	1892	0
289	20241017	153100	130836375	1892	1892	1892	1892	0
290	20241017	153000	130836375	1892	1892	1892	1892	0
291	20241017	152900	130836375	1892	1892	1892	1892	0
292	20241017	152800	130836375	1892	1892	1892	1892	0
293	20241017	152700	130836375	1892	1892	1892	1892	0
294	20241017	152600	130836375	1892	1892	1892	1892	0
295	20241017	152500	130836375	1892	1892	1892	1892	0
296	20241017	152400	130836375	1892	1892	1892	1892	0
297	20241017	152300	130836375	1892	1892	1892	1892	0
298	20241017	152200	130836375	1892	1892	1892	1892	0
299	20241017	152100	130836375	1892	1892	1892	1892	0
300	20241017	152000	130836375	1892	1892	1892	1892	0
301	20241017	151900	130836375	1892	1892	1892	1892	0
302	20241017	151800	130836375	1892	1892	1892	1892	0
303	20241017	151700	130836375	1892	1892	1892	1892	0
304	20241017	151600	130836375	1892	1892	1892	1892	0
305	20241017	151500	130836375	1892	1892	1892	1892	0
306	20241017	151400	130836375	1892	1892	1892	1892	0
307	20241017	151300	130836375	1892	1892	1892	1892	4000
308	20241017	151200	123268375	1892	1892	1892	1892	0
309	20241017	151100	123268375	1892	1892	1892	1892	0
310	20241017	151000	123268375	1892	1892	1892	1892	0
311	20241017	150900	123268375	1892	1892	1892	1892	0
312	20241017	150800	123268375	1892	1892	1892	1892	2083
313	20241017	150700	119327339	1892	1892	1892	1892	0
314	20241017	150600	119327339	1892	1892	1892	1892	1
315	20241017	150500	119325447	1892	1892	1892	1892	3
316	20241017	150400	119319771	1892	1892	1892	1892	500
317	20241017	150300	118373771	1891	1891	1891	1891	0
318	20241017	150200	118373771	1891	1891	1891	1891	0
319	20241017	150100	118373771	1891	1891	1891	1891	0
320	20241017	150000	118373771	1891	1891	1891	1891	0
321	20241017	145900	118373771	1891	1891	1891	1891	100
322	20241017	145800	118184671	1892	1892	1892	1892	1414
323	20241017	145700	115509383	1892	1892	1892	1892	201
324	20241017	145600	115129091	1892	1892	1892	1892	1010
325	20241017	145500	113218171	1891	1891	1891	1891	1299
326	20241017	145400	110761762	1891	1891	1891	1891	0
327	20241017	145300	110761762	1891	1891	1891	1891	0
328	20241017	145200	110761762	1891	1891	1891	1891	700
329	20241017	145100	109438062	1891	1891	1891	1891	0
330	20241017	145000	109438062	1891	1891	1891	1891	0
331	20241017	144900	109438062	1891	1891	1891	1891	0
332	20241017	144800	109438062	1891	1891	1891	1891	0
333	20241017	144700	109438062	1891	1891	1891	1891	0
334	20241017	144600	109438062	1891	1891	1891	1891	0
335	20241017	144500	109438062	1891	1891	1891	1891	0
336	20241017	144400	109438062	1891	1891	1891	1891	0
337	20241017	144300	109438062	1891	1891	1891	1891	0
338	20241017	144200	109438062	1891	1891	1891	1891	0
339	20241017	144100	109438062	1891	1891	1891	1891	0
340	20241017	144000	109438062	1891	1891	1891	1891	0
341	20241017	143900	109438062	1891	1891	1891	1891	0
342	20241017	143800	109438062	1891	1891	1891	1891	0
343	20241017	143700	109438062	1891	1891	1891	1891	0
344	20241017	143600	109438062	1891	1891	1891	1891	0
345	20241017	143500	109438062	1891	1891	1891	1891	0
346	20241017	143400	109438062	1891	1891	1891	1891	0
347	20241017	143300	109438062	1891	1891	1891	1891	0
348	20241017	143200	109438062	1891	1891	1891	1891	0
349	20241017	143100	109438062	1891	1891	1891	1891	0
350	20241017	143000	109438062	1891	1891	1891	1891	0
351	20241017	142900	109438062	1891	1891	1891	1891	0
352	20241017	142800	109438062	1891	1891	1891	1891	0
353	20241017	142700	109438062	1891	1891	1891	1891	0
354	20241017	142600	109438062	1891	1891	1891	1891	0
355	20241017	142500	109438062	1891	1891	1891	1891	0
356	20241017	142400	109438062	1891	1891	1891	1891	1
357	20241017	142300	109436171	1890	1890	1890	1890	0
358	20241017	142200	109436171	1890	1890	1890	1890	0
359	20241017	142100	109436171	1890	1890	1890	1890	0
360	20241017	142000	109436171	1890	1890	1890	1890	0
361	20241017	141900	109436171	1890	1890	1890	1890	0
362	20241017	141800	109436171	1890	1890	1890	1890	2
363	20241017	141700	109432391	1890	1890	1890	1890	498
364	20241017	141600	108491171	1856	1856	1856	1856	0
365	20241017	141500	108491171	1856	1856	1856	1856	0
366	20241017	141400	108491171	1856	1856	1856	1856	0
367	20241017	141300	108491171	1856	1856	1856	1856	0
368	20241017	141200	108491171	1856	1856	1856	1856	0
369	20241017	141100	108491171	1856	1856	1856	1856	0
370	20241017	141000	108491171	1856	1856	1856	1856	0
371	20241017	140900	108491171	1856	1856	1856	1856	2000
372	20241017	140800	104779171	1890	1890	1890	1890	0
373	20241017	140700	104779171	1890	1890	1890	1890	0
374	20241017	140600	104779171	1890	1890	1890	1890	0
375	20241017	140500	104779171	1890	1890	1890	1890	1
376	20241017	140400	104777281	1890	1890	1890	1890	0
377	20241017	140300	104777281	1890	1890	1890	1890	0
378	20241017	140200	104777281	1890	1890	1890	1890	0
379	20241017	140100	104777281	1890	1890	1890	1890	0
380	20241017	140000	104777281	1890	1890	1890	1890	0
381	20241017	135900	104777281	1890	1890	1890	1890	0
382	20241017	135800	104777281	1890	1890	1890	1890	0
383	20241017	135700	104777281	1890	1890	1890	1890	0
384	20241017	135600	104777281	1890	1890	1890	1890	0
385	20241017	135500	104777281	1890	1890	1890	1890	0
386	20241017	135400	104777281	1890	1890	1890	1890	0
387	20241017	135300	104777281	1890	1890	1890	1890	0
388	20241017	135200	104777281	1890	1890	1890	1890	0
389	20241017	135100	104777281	1890	1890	1890	1890	0
390	20241017	135000	104777281	1890	1890	1890	1890	0
391	20241017	134900	104777281	1890	1890	1890	1890	1
392	20241017	134800	104775391	1889	1889	1889	1889	0
393	20241017	134700	104775391	1889	1889	1889	1889	0
394	20241017	134600	104775391	1889	1889	1889	1889	857
395	20241017	134500	103156518	1889	1889	1889	1889	3143
396	20241017	134400	97219391	1888	1888	1888	1888	0
397	20241017	134300	97219391	1888	1888	1888	1888	1300
398	20241017	134200	94764991	1888	1888	1888	1888	500
399	20241017	134100	93820991	1889	1889	1889	1889	0
400	20241017	134000	93820991	1889	1889	1889	1889	0
401	20241017	133900	93820991	1889	1889	1889	1889	0
402	20241017	133800	93820991	1889	1889	1889	1889	0
403	20241017	133700	93820991	1889	1889	1889	1889	0
404	20241017	133600	93820991	1889	1889	1889	1889	0
405	20241017	133500	93820991	1889	1889	1889	1889	0
406	20241017	133400	93820991	1889	1889	1889	1889	0
407	20241017	133300	93820991	1889	1889	1889	1889	0
408	20241017	133200	93820991	1889	1889	1889	1889	0
409	20241017	133100	93820991	1889	1889	1889	1889	0
410	20241017	133000	93820991	1889	1889	1889	1889	0
411	20241017	132900	93820991	1889	1889	1889	1889	0
412	20241017	132800	93820991	1889	1889	1889	1889	0
413	20241017	132700	93820991	1889	1889	1889	1889	0
414	20241017	132600	93820991	1889	1889	1889	1889	0
415	20241017	132500	93820991	1889	1889	1889	1889	0
416	20241017	132400	93820991	1889	1889	1889	1889	0
417	20241017	132300	93820991	1889	1889	1889	1889	50
418	20241017	132200	93726541	1889	1889	1889	1889	0
419	20241017	132100	93726541	1889	1889	1889	1889	0
420	20241017	132000	93726541	1889	1889	1889	1889	20
421	20241017	131900	93688761	1889	1889	1889	1889	30
422	20241017	131800	93632091	1889	1889	1889	1889	0
423	20241017	131700	93632091	1889	1870	1889	1870	508
424	20241017	131600	92682112	1884	1884	1884	1884	0
425	20241017	131500	92682112	1884	1884	1884	1884	0
426	20241017	131400	92682112	1884	1884	1884	1884	0
427	20241017	131300	92682112	1884	1884	1884	1884	0
428	20241017	131200	92682112	1884	1884	1884	1884	0
429	20241017	131100	92682112	1884	1884	1884	1884	0
430	20241017	131000	92682112	1884	1884	1884	1884	0
431	20241017	130900	92682112	1884	1884	1884	1884	0
432	20241017	130800	92682112	1884	1884	1884	1884	0
433	20241017	130700	92682112	1884	1884	1884	1884	199
434	20241017	130600	92307196	1884	1884	1884	1884	0
435	20241017	130500	92307196	1884	1884	1884	1884	1
436	20241017	130400	92305312	1870	1870	1870	1870	0
437	20241017	130300	92305312	1870	1870	1870	1870	0
438	20241017	130200	92305312	1870	1870	1870	1870	0
439	20241017	130100	92305312	1870	1870	1870	1870	0
440	20241017	130000	92305312	1870	1870	1870	1870	0
441	20241017	125900	92305312	1870	1870	1870	1870	0
442	20241017	125800	92305312	1870	1870	1870	1870	0
443	20241017	125700	92305312	1870	1870	1870	1870	0
444	20241017	125600	92305312	1870	1870	1870	1870	0
445	20241017	125500	92305312	1870	1870	1870	1870	0
446	20241017	125400	92305312	1870	1870	1870	1870	0
447	20241017	125300	92305312	1870	1870	1870	1870	0
448	20241017	125200	92305312	1870	1870	1870	1870	0
449	20241017	125100	92305312	1870	1870	1870	1870	0
450	20241017	125000	92305312	1870	1870	1870	1870	0
451	20241017	124900	92305312	1870	1870	1870	1870	0
452	20241017	124800	92305312	1870	1870	1870	1870	512
453	20241017	124700	91347872	1870	1870	1870	1870	1
454	20241017	124600	91346002	1884	1884	1884	1884	0
455	20241017	124500	91346002	1884	1884	1884	1884	0
456	20241017	124400	91346002	1884	1884	1884	1884	0
457	20241017	124300	91346002	1884	1884	1884	1884	0
458	20241017	124200	91346002	1884	1884	1884	1884	0
459	20241017	124100	91346002	1884	1884	1884	1884	0
460	20241017	124000	91346002	1884	1884	1884	1884	0
461	20241017	123900	91346002	1884	1884	1884	1884	0
462	20241017	123800	91346002	1884	1884	1884	1884	0
463	20241017	123700	91346002	1884	1884	1884	1884	0
464	20241017	123600	91346002	1884	1884	1884	1884	0
465	20241017	123500	91346002	1884	1884	1884	1884	0
466	20241017	123400	91346002	1884	1884	1884	1884	0
467	20241017	123300	91346002	1884	1884	1884	1884	0
468	20241017	123200	91346002	1884	1884	1884	1884	0
469	20241017	123100	91346002	1884	1884	1884	1884	0
470	20241017	123000	91346002	1884	1884	1884	1884	0
471	20241017	122900	91346002	1884	1884	1884	1884	0
472	20241017	122800	91346002	1884	1884	1884	1884	190
473	20241017	122700	90988042	1889	1889	1889	1889	0
474	20241017	122600	90988042	1889	1889	1889	1889	0
475	20241017	122500	90988042	1889	1889	1889	1889	0
476	20241017	122400	90988042	1889	1889	1889	1889	0
477	20241017	122300	90988042	1889	1889	1889	1889	303
478	20241017	122200	90415675	1889	1889	1889	1889	0
479	20241017	122100	90415675	1889	1889	1889	1889	0
480	20241017	122000	90415675	1889	1889	1889	1889	0
481	20241017	121900	90415675	1889	1889	1889	1889	0
482	20241017	121800	90415675	1889	1889	1889	1889	0
483	20241017	121700	90415675	1889	1889	1889	1889	0
484	20241017	121600	90415675	1889	1889	1889	1889	2
485	20241017	121500	90411897	1889	1889	1889	1889	0
486	20241017	121400	90411897	1889	1889	1889	1889	0
487	20241017	121300	90411897	1889	1889	1889	1889	0
488	20241017	121200	90411897	1889	1889	1889	1889	0
489	20241017	121100	90411897	1889	1889	1889	1889	0
490	20241017	121000	90411897	1889	1889	1889	1889	0
491	20241017	120900	90411897	1889	1889	1889	1889	40
492	20241017	120800	90336337	1889	1889	1889	1889	10
493	20241017	120700	90317447	1889	1889	1889	1889	0
494	20241017	120600	90317447	1889	1889	1889	1889	0
495	20241017	120500	90317447	1889	1889	1889	1889	0
496	20241017	120400	90317447	1889	1889	1889	1889	0
497	20241017	120300	90317447	1889	1889	1889	1889	0
498	20241017	120200	90317447	1889	1889	1889	1889	0
499	20241017	120100	90317447	1889	1889	1889	1889	0
500	20241017	120000	90317447	1889	1889	1889	1889	1
501	20241017	115900	90315558	1884	1884	1884	1884	0
502	20241017	115800	90315558	1884	1884	1884	1884	0
503	20241017	115700	90315558	1884	1887	1887	1884	1122
504	20241017	115600	88201344	1888	1888	1888	1888	0
505	20241017	115500	88201344	1888	1888	1888	1888	0
506	20241017	115400	88201344	1888	1888	1888	1888	337
507	20241017	115300	87565088	1888	1888	1888	1888	0
508	20241017	115200	87565088	1888	1888	1888	1888	0
509	20241017	115100	87565088	1888	1888	1888	1888	663
510	20241017	115000	86313344	1888	1888	1888	1888	0
511	20241017	114900	86313344	1888	1888	1888	1888	0
512	20241017	114800	86313344	1888	1888	1888	1888	0
513	20241017	114700	86313344	1888	1888	1888	1888	0
514	20241017	114600	86313344	1888	1888	1888	1888	10
515	20241017	114500	86294464	1888	1888	1888	1888	0
516	20241017	114400	86294464	1888	1888	1888	1888	0
517	20241017	114300	86294464	1888	1888	1888	1888	50
518	20241017	114200	86200064	1888	1888	1888	1888	0
519	20241017	114100	86200064	1888	1888	1888	1888	87
520	20241017	114000	86035808	1887	1887	1887	1887	0
521	20241017	113900	86035808	1887	1887	1887	1887	0
522	20241017	113800	86035808	1887	1887	1887	1887	0
523	20241017	113700	86035808	1887	1887	1887	1887	1000
524	20241017	113600	84148808	1887	1887	1887	1887	0
525	20241017	113500	84148808	1887	1887	1887	1887	0
526	20241017	113400	84148808	1887	1887	1887	1887	798
527	20241017	113300	82642982	1887	1887	1887	1887	0
528	20241017	113200	82642982	1887	1887	1887	1887	0
529	20241017	113100	82642982	1887	1887	1887	1887	0
530	20241017	113000	82642982	1887	1887	1887	1887	700
531	20241017	112900	81322082	1887	1887	1887	1887	0
532	20241017	112800	81322082	1887	1887	1887	1887	0
533	20241017	112700	81322082	1887	1887	1887	1887	0
534	20241017	112600	81322082	1887	1887	1887	1887	310
535	20241017	112500	80737112	1887	1887	1887	1887	0
536	20241017	112400	80737112	1887	1887	1887	1887	0
537	20241017	112300	80737112	1887	1887	1887	1887	0
538	20241017	112200	80737112	1887	1887	1887	1887	0
539	20241017	112100	80737112	1887	1887	1887	1887	0
540	20241017	112000	80737112	1887	1887	1887	1887	0
541	20241017	111900	80737112	1887	1887	1887	1887	0
542	20241017	111800	80737112	1887	1886	1887	1886	1000
543	20241017	111700	78850552	1890	1890	1890	1890	0
544	20241017	111600	78850552	1890	1890	1890	1890	0
545	20241017	111500	78850552	1890	1890	1890	1890	0
546	20241017	111400	78850552	1890	1890	1890	1890	0
547	20241017	111300	78850552	1890	1890	1890	1890	0
548	20241017	111200	78850552	1890	1890	1890	1890	0
549	20241017	111100	78850552	1890	1890	1890	1890	0
550	20241017	111000	78850552	1890	1890	1890	1890	0
551	20241017	110900	78850552	1890	1890	1890	1890	0
552	20241017	110800	78850552	1890	1890	1890	1890	0
553	20241017	110700	78850552	1890	1890	1890	1890	0
554	20241017	110600	78850552	1890	1890	1890	1890	0
555	20241017	110500	78850552	1890	1890	1890	1890	0
556	20241017	110400	78850552	1890	1890	1890	1890	0
557	20241017	110300	78850552	1890	1890	1890	1890	0
558	20241017	110200	78850552	1890	1890	1890	1890	0
559	20241017	110100	78850552	1890	1890	1890	1890	0
560	20241017	110000	78850552	1890	1890	1890	1890	0
561	20241017	105900	78850552	1890	1890	1890	1890	0
562	20241017	105800	78850552	1890	1890	1890	1890	0
563	20241017	105700	78850552	1890	1890	1890	1890	0
564	20241017	105600	78850552	1890	1890	1890	1890	0
565	20241017	105500	78850552	1890	1890	1890	1890	0
566	20241017	105400	78850552	1890	1890	1890	1890	0
567	20241017	105300	78850552	1890	1890	1890	1890	0
568	20241017	105200	78850552	1890	1890	1890	1890	0
569	20241017	105100	78850552	1890	1890	1890	1890	0
570	20241017	105000	78850552	1890	1890	1890	1890	0
571	20241017	104900	78850552	1890	1890	1890	1890	0
572	20241017	104800	78850552	1890	1890	1890	1890	0
573	20241017	104700	78850552	1890	1890	1890	1890	0
574	20241017	104600	78850552	1890	1890	1890	1890	0
575	20241017	104500	78850552	1890	1835	1890	1835	57
576	20241017	104400	78745902	1835	1835	1835	1835	444
577	20241017	104300	77931162	1890	1890	1890	1890	0
578	20241017	104200	77931162	1890	1890	1890	1890	0
579	20241017	104100	77931162	1890	1890	1890	1890	0
580	20241017	104000	77931162	1890	1890	1890	1890	1
581	20241017	103900	77929272	1835	1835	1835	1835	50
582	20241017	103800	77837522	1890	1890	1890	1890	1
583	20241017	103700	77835632	1835	1835	1835	1835	0
584	20241017	103600	77835632	1835	1835	1835	1835	10
585	20241017	103500	77817282	1890	1890	1890	1890	1587
586	20241017	103400	74817852	1890	1890	1890	1890	0
587	20241017	103300	74817852	1890	1890	1890	1890	1
588	20241017	103200	74815962	1835	1835	1835	1835	0
589	20241017	103100	74815962	1835	1835	1835	1835	0
590	20241017	103000	74815962	1835	1835	1835	1835	0
591	20241017	102900	74815962	1835	1836	1836	1835	6000
592	20241017	102800	63804538	1835	1835	1835	1835	0
593	20241017	102700	63804538	1835	1835	1835	1835	0
594	20241017	102600	63804538	1835	1835	1835	1835	819
595	20241017	102500	62301673	1835	1889	1889	1835	2181
596	20241017	102400	58247320	1891	1891	1891	1891	1
597	20241017	102300	58245429	1889	1889	1889	1889	0
598	20241017	102200	58245429	1889	1889	1889	1889	0
599	20241017	102100	58245429	1889	1889	1889	1889	99
600	20241017	102000	58058418	1889	1889	1889	1889	0
601	20241017	101900	58058418	1889	1889	1889	1889	0
602	20241017	101800	58058418	1889	1889	1889	1889	0
603	20241017	101700	58058418	1889	1889	1889	1889	1
604	20241017	101600	58056529	1830	1888	1888	1830	1092
605	20241017	101500	56044344	1889	1889	1889	1889	0
606	20241017	101400	56044344	1889	1889	1889	1889	0
607	20241017	101300	56044344	1889	1889	1889	1889	0
608	20241017	101200	56044344	1889	1889	1889	1889	100
609	20241017	101100	55855444	1889	1888	1889	1888	2066
610	20241017	101000	51954736	1888	1882	1888	1882	1204
611	20241017	100900	49682604	1882	1879	1882	1879	5829
612	20241017	100800	38719023	1879	1879	1879	1879	0
613	20241017	100700	38719023	1879	1879	1879	1879	0
614	20241017	100600	38719023	1879	1875	1879	1875	1777
615	20241017	100500	35387144	1875	1821	1875	1821	11
616	20241017	100400	35367059	1875	1875	1875	1875	0
617	20241017	100300	35367059	1875	1816	1875	1816	26
618	20241017	100200	35318682	1874	1874	1874	1874	0
619	20241017	100100	35318682	1874	1874	1874	1874	0
620	20241017	100000	35318682	1874	1874	1874	1874	0
621	20241017	095900	35318682	1874	1875	1875	1811	23
622	20241017	095800	35276838	1875	1875	1875	1875	467
623	20241017	095700	34401213	1810	1875	1875	1810	500
624	20241017	095600	33470213	1875	1875	1875	1875	2
625	20241017	095500	33466463	1875	1875	1875	1875	0
626	20241017	095400	33466463	1875	1875	1875	1800	1051
627	20241017	095300	31570838	1875	1875	1875	1875	0
628	20241017	095200	31570838	1875	1875	1875	1875	0
629	20241017	095100	31570838	1875	1875	1875	1875	0
630	20241017	095000	31570838	1875	1875	1875	1875	0
631	20241017	094900	31570838	1875	1875	1875	1875	1
632	20241017	094800	31568963	1870	1870	1870	1870	1293
633	20241017	094700	29151053	1870	1870	1870	1870	0
634	20241017	094600	29151053	1870	1870	1870	1870	0
635	20241017	094500	29151053	1870	1870	1870	1870	0
636	20241017	094400	29151053	1870	1870	1870	1870	0
637	20241017	094300	29151053	1870	1870	1870	1870	0
638	20241017	094200	29151053	1870	1870	1870	1870	54
639	20241017	094100	29050073	1870	1870	1870	1870	320
640	20241017	094000	28451673	1870	1868	1870	1868	1000
641	20241017	093900	26582919	1876	1876	1876	1876	0
642	20241017	093800	26582919	1876	1876	1876	1876	0
643	20241017	093700	26582919	1876	1876	1876	1876	0
644	20241017	093600	26582919	1876	1876	1876	1876	0
645	20241017	093500	26582919	1876	1876	1876	1876	1
646	20241017	093400	26581043	1731	1736	1736	1731	1000
647	20241017	093300	24848413	1877	1877	1877	1877	0
648	20241017	093200	24848413	1877	1877	1877	1877	0
649	20241017	093100	24848413	1877	1877	1877	1877	0
650	20241017	093000	24848413	1877	1877	1877	1877	0
651	20241017	092900	24848413	1877	1800	1878	1800	1672
652	20241017	092800	21838658	1800	1800	1800	1800	10060
653	20241017	092700	3730658	1878	1800	1878	1800	2
654	20241017	092600	3726980	1878	1878	1878	1705	3
655	20241017	092500	3721519	1810	1810	1810	1810	0
656	20241017	092400	3721519	1810	1810	1810	1810	11
657	20241017	092300	3701609	1879	1879	1879	1879	0
658	20241017	092200	3701609	1879	1879	1879	1879	0
659	20241017	092100	3701609	1879	1879	1879	1879	0
660	20241017	092000	3701609	1879	1879	1879	1879	0
661	20241017	091900	3701609	1879	1879	1879	1879	0
662	20241017	091800	3701609	1879	1879	1879	1879	0
663	20241017	091700	3701609	1879	1879	1879	1879	0
664	20241017	091600	3701609	1879	1879	1879	1879	1
665	20241017	091500	3699730	1800	1700	1800	1700	1002
666	20241017	091400	1996230	1886	1886	1886	1886	1000
667	20241017	091300	110230	1886	1886	1886	1886	0
668	20241017	091200	110230	1886	1700	1886	1700	7
669	20241017	091100	98144	1886	1700	1886	1700	2
670	20241017	091000	94558	1888	1888	1888	1888	0
671	20241017	090900	94558	1888	1888	1888	1888	1
672	20241017	090800	92670	1700	1700	1700	1700	1
673	20241017	090700	90970	1889	1889	1889	1889	1
674	20241017	090600	89081	1691	1691	1889	1691	14
675	20241017	090500	64421	1889	1690	1889	1690	23
676	20241017	090400	25153	1891	1891	1891	1891	1
677	20241017	090300	23262	1685	1685	1685	1685	1
678	20241017	090200	21577	1892	1800	1892	1800	11
679	20241017	090100	1685	1685	1685	1685	1685	1
680	20241017	090000	0	1646	1646	1646	1646	0