KissMeData/168330/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	203200	85767710	1670	1670	1670	1670	1106
3	20241014	203100	85767710	1670	1670	1670	1670	0
4	20241014	203000	85767710	1670	1670	1670	1670	0
5	20241014	202900	85767710	1670	1670	1670	1670	0
6	20241014	202800	85767710	1670	1670	1670	1670	0
7	20241014	202700	85767710	1670	1670	1670	1670	0
8	20241014	202600	85767710	1670	1670	1670	1670	0
9	20241014	202500	85767710	1670	1670	1670	1670	0
10	20241014	202400	85767710	1670	1670	1670	1670	0
11	20241014	202300	85767710	1670	1670	1670	1670	0
12	20241014	202200	85767710	1670	1670	1670	1670	0
13	20241014	202100	85767710	1670	1670	1670	1670	0
14	20241014	202000	85767710	1670	1670	1670	1670	0
15	20241014	201900	85767710	1670	1670	1670	1670	0
16	20241014	201800	85767710	1670	1670	1670	1670	0
17	20241014	201700	85767710	1670	1670	1670	1670	0
18	20241014	201600	85767710	1670	1670	1670	1670	0
19	20241014	201500	85767710	1670	1670	1670	1670	0
20	20241014	201400	85767710	1670	1670	1670	1670	0
21	20241014	201300	85767710	1670	1670	1670	1670	0
22	20241014	201200	85767710	1670	1670	1670	1670	0
23	20241014	201100	85767710	1670	1670	1670	1670	0
24	20241014	201000	85767710	1670	1670	1670	1670	0
25	20241014	200900	85767710	1670	1670	1670	1670	0
26	20241014	200800	85767710	1670	1670	1670	1670	0
27	20241014	200700	85767710	1670	1670	1670	1670	0
28	20241014	200600	85767710	1670	1670	1670	1670	0
29	20241014	200500	85767710	1670	1670	1670	1670	0
30	20241014	200400	85767710	1670	1670	1670	1670	0
31	20241014	200300	85767710	1670	1670	1670	1670	0
32	20241014	200200	85767710	1670	1670	1670	1670	1106
33	20241014	200100	85767710	1670	1670	1670	1670	0
34	20241014	200000	85767710	1670	1670	1670	1670	0
35	20241014	195900	85767710	1670	1670	1670	1670	0
36	20241014	195800	85767710	1670	1670	1670	1670	0
37	20241014	195700	85767710	1670	1670	1670	1670	0
38	20241014	195600	85767710	1670	1670	1670	1670	0
39	20241014	195500	85767710	1670	1670	1670	1670	0
40	20241014	195400	85767710	1670	1670	1670	1670	0
41	20241014	195300	85767710	1670	1670	1670	1670	0
42	20241014	195200	85767710	1670	1670	1670	1670	0
43	20241014	195100	85767710	1670	1670	1670	1670	0
44	20241014	195000	85767710	1670	1670	1670	1670	0
45	20241014	194900	85767710	1670	1670	1670	1670	0
46	20241014	194800	85767710	1670	1670	1670	1670	0
47	20241014	194700	85767710	1670	1670	1670	1670	0
48	20241014	194600	85767710	1670	1670	1670	1670	0
49	20241014	194500	85767710	1670	1670	1670	1670	0
50	20241014	194400	85767710	1670	1670	1670	1670	0
51	20241014	194300	85767710	1670	1670	1670	1670	0
52	20241014	194200	85767710	1670	1670	1670	1670	0
53	20241014	194100	85767710	1670	1670	1670	1670	0
54	20241014	194000	85767710	1670	1670	1670	1670	0
55	20241014	193900	85767710	1670	1670	1670	1670	0
56	20241014	193800	85767710	1670	1670	1670	1670	0
57	20241014	193700	85767710	1670	1670	1670	1670	0
58	20241014	193600	85767710	1670	1670	1670	1670	0
59	20241014	193500	85767710	1670	1670	1670	1670	0
60	20241014	193400	85767710	1670	1670	1670	1670	0
61	20241014	193300	85767710	1670	1670	1670	1670	0
62	20241014	193200	85767710	1670	1670	1670	1670	1106
63	20241014	193100	85767710	1670	1670	1670	1670	0
64	20241014	193000	85767710	1670	1670	1670	1670	0
65	20241014	192900	85767710	1670	1670	1670	1670	0
66	20241014	192800	85767710	1670	1670	1670	1670	0
67	20241014	192700	85767710	1670	1670	1670	1670	0
68	20241014	192600	85767710	1670	1670	1670	1670	0
69	20241014	192500	85767710	1670	1670	1670	1670	0
70	20241014	192400	85767710	1670	1670	1670	1670	0
71	20241014	192300	85767710	1670	1670	1670	1670	0
72	20241014	192200	85767710	1670	1670	1670	1670	0
73	20241014	192100	85767710	1670	1670	1670	1670	0
74	20241014	192000	85767710	1670	1670	1670	1670	0
75	20241014	191900	85767710	1670	1670	1670	1670	0
76	20241014	191800	85767710	1670	1670	1670	1670	0
77	20241014	191700	85767710	1670	1670	1670	1670	0
78	20241014	191600	85767710	1670	1670	1670	1670	0
79	20241014	191500	85767710	1670	1670	1670	1670	0
80	20241014	191400	85767710	1670	1670	1670	1670	0
81	20241014	191300	85767710	1670	1670	1670	1670	0
82	20241014	191200	85767710	1670	1670	1670	1670	0
83	20241014	191100	85767710	1670	1670	1670	1670	0
84	20241014	191000	85767710	1670	1670	1670	1670	0
85	20241014	190900	85767710	1670	1670	1670	1670	0
86	20241014	190800	85767710	1670	1670	1670	1670	0
87	20241014	190700	85767710	1670	1670	1670	1670	0
88	20241014	190600	85767710	1670	1670	1670	1670	0
89	20241014	190500	85767710	1670	1670	1670	1670	0
90	20241014	190400	85767710	1670	1670	1670	1670	0
91	20241014	190300	85767710	1670	1670	1670	1670	0
92	20241014	190200	85767710	1670	1670	1670	1670	1106
93	20241014	190100	85767710	1670	1670	1670	1670	0
94	20241014	190000	85767710	1670	1670	1670	1670	0
95	20241014	185900	85767710	1670	1670	1670	1670	0
96	20241014	185800	85767710	1670	1670	1670	1670	0
97	20241014	185700	85767710	1670	1670	1670	1670	0
98	20241014	185600	85767710	1670	1670	1670	1670	0
99	20241014	185500	85767710	1670	1670	1670	1670	0
100	20241014	185400	85767710	1670	1670	1670	1670	0
101	20241014	185300	85767710	1670	1670	1670	1670	0
102	20241014	185200	85767710	1670	1670	1670	1670	0
103	20241014	185100	85767710	1670	1670	1670	1670	0
104	20241014	185000	85767710	1670	1670	1670	1670	0
105	20241014	184900	85767710	1670	1670	1670	1670	0
106	20241014	184800	85767710	1670	1670	1670	1670	0
107	20241014	184700	85767710	1670	1670	1670	1670	0
108	20241014	184600	85767710	1670	1670	1670	1670	0
109	20241014	184500	85767710	1670	1670	1670	1670	0
110	20241014	184400	85767710	1670	1670	1670	1670	0
111	20241014	184300	85767710	1670	1670	1670	1670	0
112	20241014	184200	85767710	1670	1670	1670	1670	0
113	20241014	184100	85767710	1670	1670	1670	1670	0
114	20241014	184000	85767710	1670	1670	1670	1670	0
115	20241014	183900	85767710	1670	1670	1670	1670	0
116	20241014	183800	85767710	1670	1670	1670	1670	0
117	20241014	183700	85767710	1670	1670	1670	1670	0
118	20241014	183600	85767710	1670	1670	1670	1670	0
119	20241014	183500	85767710	1670	1670	1670	1670	0
120	20241014	183400	85767710	1670	1670	1670	1670	0
121	20241014	183300	85767710	1670	1670	1670	1670	0
122	20241014	183200	85767710	1670	1670	1670	1670	1106
123	20241014	183100	85767710	1670	1670	1670	1670	0
124	20241014	183000	85767710	1670	1670	1670	1670	0
125	20241014	182900	85767710	1670	1670	1670	1670	0
126	20241014	182800	85767710	1670	1670	1670	1670	0
127	20241014	182700	85767710	1670	1670	1670	1670	0
128	20241014	182600	85767710	1670	1670	1670	1670	0
129	20241014	182500	85767710	1670	1670	1670	1670	0
130	20241014	182400	85767710	1670	1670	1670	1670	0
131	20241014	182300	85767710	1670	1670	1670	1670	0
132	20241014	182200	85767710	1670	1670	1670	1670	0
133	20241014	182100	85767710	1670	1670	1670	1670	0
134	20241014	182000	85767710	1670	1670	1670	1670	0
135	20241014	181900	85767710	1670	1670	1670	1670	0
136	20241014	181800	85767710	1670	1670	1670	1670	0
137	20241014	181700	85767710	1670	1670	1670	1670	0
138	20241014	181600	85767710	1670	1670	1670	1670	0
139	20241014	181500	85767710	1670	1670	1670	1670	0
140	20241014	181400	85767710	1670	1670	1670	1670	0
141	20241014	181300	85767710	1670	1670	1670	1670	0
142	20241014	181200	85767710	1670	1670	1670	1670	0
143	20241014	181100	85767710	1670	1670	1670	1670	0
144	20241014	181000	85767710	1670	1670	1670	1670	0
145	20241014	180900	85767710	1670	1670	1670	1670	0
146	20241014	180800	85767710	1670	1670	1670	1670	0
147	20241014	180700	85767710	1670	1670	1670	1670	0
148	20241014	180600	85767710	1670	1670	1670	1670	0
149	20241014	180500	85767710	1670	1670	1670	1670	0
150	20241014	180400	85767710	1670	1670	1670	1670	0
151	20241014	180300	85767710	1670	1670	1670	1670	0
152	20241014	180200	85767710	1670	1670	1670	1670	1106
153	20241014	180100	85767710	1670	1670	1670	1670	0
154	20241014	180000	85767710	1670	1670	1670	1670	0
155	20241014	175900	85767710	1670	1670	1670	1670	0
156	20241014	175800	85767710	1670	1670	1670	1670	0
157	20241014	175700	85767710	1670	1670	1670	1670	0
158	20241014	175600	85767710	1670	1670	1670	1670	0
159	20241014	175500	85767710	1670	1670	1670	1670	0
160	20241014	175400	85767710	1670	1670	1670	1670	0
161	20241014	175300	85767710	1670	1670	1670	1670	0
162	20241014	175200	85767710	1670	1670	1670	1670	0
163	20241014	175100	85767710	1670	1670	1670	1670	0
164	20241014	175000	85767710	1670	1670	1670	1670	0
165	20241014	174900	85767710	1670	1670	1670	1670	0
166	20241014	174800	85767710	1670	1670	1670	1670	0
167	20241014	174700	85767710	1670	1670	1670	1670	0
168	20241014	174600	85767710	1670	1670	1670	1670	0
169	20241014	174500	85767710	1670	1670	1670	1670	0
170	20241014	174400	85767710	1670	1670	1670	1670	0
171	20241014	174300	85767710	1670	1670	1670	1670	0
172	20241014	174200	85767710	1670	1670	1670	1670	0
173	20241014	174100	85767710	1670	1670	1670	1670	0
174	20241014	174000	85767710	1670	1670	1670	1670	0
175	20241014	173900	85767710	1670	1670	1670	1670	0
176	20241014	173800	85767710	1670	1670	1670	1670	0
177	20241014	173700	85767710	1670	1670	1670	1670	0
178	20241014	173600	85767710	1670	1670	1670	1670	0
179	20241014	173500	85767710	1670	1670	1670	1670	0
180	20241014	173400	85767710	1670	1670	1670	1670	0
181	20241014	173300	85767710	1670	1670	1670	1670	0
182	20241014	173200	85767710	1670	1670	1670	1670	1106
183	20241014	173100	85767710	1670	1670	1670	1670	0
184	20241014	173000	85767710	1670	1670	1670	1670	0
185	20241014	172900	85767710	1670	1670	1670	1670	0
186	20241014	172800	85767710	1670	1670	1670	1670	0
187	20241014	172700	85767710	1670	1670	1670	1670	0
188	20241014	172600	85767710	1670	1670	1670	1670	0
189	20241014	172500	85767710	1670	1670	1670	1670	0
190	20241014	172400	85767710	1670	1670	1670	1670	0
191	20241014	172300	85767710	1670	1670	1670	1670	0
192	20241014	172200	85767710	1670	1670	1670	1670	0
193	20241014	172100	85767710	1670	1670	1670	1670	0
194	20241014	172000	85767710	1670	1670	1670	1670	0
195	20241014	171900	85767710	1670	1670	1670	1670	0
196	20241014	171800	85767710	1670	1670	1670	1670	0
197	20241014	171700	85767710	1670	1670	1670	1670	0
198	20241014	171600	85767710	1670	1670	1670	1670	0
199	20241014	171500	85767710	1670	1670	1670	1670	0
200	20241014	171400	85767710	1670	1670	1670	1670	0
201	20241014	171300	85767710	1670	1670	1670	1670	0
202	20241014	171200	85767710	1670	1670	1670	1670	0
203	20241014	171100	85767710	1670	1670	1670	1670	0
204	20241014	171000	85767710	1670	1670	1670	1670	0
205	20241014	170900	85767710	1670	1670	1670	1670	0
206	20241014	170800	85767710	1670	1670	1670	1670	0
207	20241014	170700	85767710	1670	1670	1670	1670	0
208	20241014	170600	85767710	1670	1670	1670	1670	0
209	20241014	170500	85767710	1670	1670	1670	1670	0
210	20241014	170400	85767710	1670	1670	1670	1670	0
211	20241014	170300	85767710	1670	1670	1670	1670	0
212	20241014	170200	85767710	1670	1670	1670	1670	1106
213	20241014	170100	85767710	1670	1670	1670	1670	0
214	20241014	170000	85767710	1670	1670	1670	1670	0
215	20241014	165900	85767710	1670	1670	1670	1670	0
216	20241014	165800	85767710	1670	1670	1670	1670	0
217	20241014	165700	85767710	1670	1670	1670	1670	0
218	20241014	165600	85767710	1670	1670	1670	1670	0
219	20241014	165500	85767710	1670	1670	1670	1670	0
220	20241014	165400	85767710	1670	1670	1670	1670	0
221	20241014	165300	85767710	1670	1670	1670	1670	0
222	20241014	165200	85767710	1670	1670	1670	1670	0
223	20241014	165100	85767710	1670	1670	1670	1670	0
224	20241014	165000	85767710	1670	1670	1670	1670	0
225	20241014	164900	85767710	1670	1670	1670	1670	0
226	20241014	164800	85767710	1670	1670	1670	1670	0
227	20241014	164700	85767710	1670	1670	1670	1670	0
228	20241014	164600	85767710	1670	1670	1670	1670	0
229	20241014	164500	85767710	1670	1670	1670	1670	0
230	20241014	164400	85767710	1670	1670	1670	1670	0
231	20241014	164300	85767710	1670	1670	1670	1670	0
232	20241014	164200	85767710	1670	1670	1670	1670	0
233	20241014	164100	85767710	1670	1670	1670	1670	0
234	20241014	164000	85767710	1670	1670	1670	1670	0
235	20241014	163900	85767710	1670	1670	1670	1670	0
236	20241014	163800	85767710	1670	1670	1670	1670	0
237	20241014	163700	85767710	1670	1670	1670	1670	0
238	20241014	163600	85767710	1670	1670	1670	1670	0
239	20241014	163500	85767710	1670	1670	1670	1670	0
240	20241014	163400	85767710	1670	1670	1670	1670	0
241	20241014	163300	85767710	1670	1670	1670	1670	0
242	20241014	163200	85767710	1670	1670	1670	1670	1106
243	20241014	163100	85767710	1670	1670	1670	1670	0
244	20241014	163000	85767710	1670	1670	1670	1670	0
245	20241014	162900	85767710	1670	1670	1670	1670	0
246	20241014	162800	85767710	1670	1670	1670	1670	0
247	20241014	162700	85767710	1670	1670	1670	1670	0
248	20241014	162600	85767710	1670	1670	1670	1670	0
249	20241014	162500	85767710	1670	1670	1670	1670	0
250	20241014	162400	85767710	1670	1670	1670	1670	0
251	20241014	162300	85767710	1670	1670	1670	1670	0
252	20241014	162200	85767710	1670	1670	1670	1670	0
253	20241014	162100	85767710	1670	1670	1670	1670	0
254	20241014	162000	85767710	1670	1670	1670	1670	0
255	20241014	161900	85767710	1670	1670	1670	1670	0
256	20241014	161800	85767710	1670	1670	1670	1670	0
257	20241014	161700	85767710	1670	1670	1670	1670	0
258	20241014	161600	85767710	1670	1670	1670	1670	0
259	20241014	161500	85767710	1670	1670	1670	1670	0
260	20241014	161400	85767710	1670	1670	1670	1670	0
261	20241014	161300	85767710	1670	1670	1670	1670	0
262	20241014	161200	85767710	1670	1670	1670	1670	0
263	20241014	161100	85767710	1670	1670	1670	1670	0
264	20241014	161000	85767710	1670	1670	1670	1670	0
265	20241014	160900	85767710	1670	1670	1670	1670	0
266	20241014	160800	85767710	1670	1670	1670	1670	0
267	20241014	160700	85767710	1670	1670	1670	1670	0
268	20241014	160600	85767710	1670	1670	1670	1670	0
269	20241014	160500	85767710	1670	1670	1670	1670	0
270	20241014	160400	85767710	1670	1670	1670	1670	0
271	20241014	160300	85767710	1670	1670	1670	1670	0
272	20241014	160200	85767710	1670	1670	1670	1670	1106
273	20241014	160100	85767710	1670	1670	1670	1670	0
274	20241014	160000	85767710	1670	1670	1670	1670	0
275	20241014	155900	85767710	1670	1670	1670	1670	0
276	20241014	155800	85767710	1670	1670	1670	1670	0
277	20241014	155700	85767710	1670	1670	1670	1670	0
278	20241014	155600	85767710	1670	1670	1670	1670	0
279	20241014	155500	85767710	1670	1670	1670	1670	0
280	20241014	155400	85767710	1670	1670	1670	1670	0
281	20241014	155300	85767710	1670	1670	1670	1670	0
282	20241014	155200	85767710	1670	1670	1670	1670	0
283	20241014	155100	85767710	1670	1670	1670	1670	0
284	20241014	155000	85767710	1670	1670	1670	1670	0
285	20241014	154900	85767710	1670	1670	1670	1670	0
286	20241014	154800	85767710	1670	1670	1670	1670	0
287	20241014	154700	85767710	1670	1670	1670	1670	0
288	20241014	154600	85767710	1670	1670	1670	1670	0
289	20241014	154500	85767710	1670	1670	1670	1670	0
290	20241014	154400	85767710	1670	1670	1670	1670	0
291	20241014	154300	85767710	1670	1670	1670	1670	0
292	20241014	154200	85767710	1670	1670	1670	1670	0
293	20241014	154100	85767710	1670	1670	1670	1670	0
294	20241014	154000	85767710	1670	1670	1670	1670	0
295	20241014	153900	85767710	1670	1670	1670	1670	0
296	20241014	153800	85767710	1670	1670	1670	1670	0
297	20241014	153700	85767710	1670	1670	1670	1670	0
298	20241014	153600	85767710	1670	1670	1670	1670	0
299	20241014	153500	85767710	1670	1670	1670	1670	0
300	20241014	153400	85767710	1670	1670	1670	1670	0
301	20241014	153300	85767710	1670	1670	1670	1670	0
302	20241014	153200	85767710	1670	1670	1670	1670	1106
303	20241014	153100	85767710	1670	1670	1670	1670	0
304	20241014	153000	85767710	1670	1670	1670	1670	1106
305	20241014	152900	83920690	1670	1670	1670	1670	0
306	20241014	152800	83920690	1670	1670	1670	1670	0
307	20241014	152700	83920690	1670	1670	1670	1670	0
308	20241014	152600	83920690	1670	1670	1670	1670	0
309	20241014	152500	83920690	1670	1670	1670	1670	0
310	20241014	152400	83920690	1670	1670	1670	1670	0
311	20241014	152300	83920690	1670	1670	1670	1670	0
312	20241014	152200	83920690	1670	1670	1670	1670	0
313	20241014	152100	83920690	1670	1670	1670	1670	0
314	20241014	152000	83920690	1670	1670	1670	1670	0
315	20241014	151900	83920690	1670	1682	1682	1670	5024
316	20241014	151800	75525176	1685	1685	1685	1685	0
317	20241014	151700	75525176	1685	1685	1685	1685	0
318	20241014	151600	75525176	1685	1685	1685	1685	0
319	20241014	151500	75525176	1685	1685	1685	1685	0
320	20241014	151400	75525176	1685	1685	1685	1685	0
321	20241014	151300	75525176	1685	1685	1685	1685	0
322	20241014	151200	75525176	1685	1684	1685	1684	205
323	20241014	151100	75179752	1685	1685	1685	1685	0
324	20241014	151000	75179752	1685	1684	1685	1684	10
325	20241014	150900	75162903	1682	1682	1682	1682	1000
326	20241014	150800	73480903	1683	1683	1683	1683	366
327	20241014	150700	72864925	1682	1682	1682	1682	0
328	20241014	150600	72864925	1682	1682	1682	1682	0
329	20241014	150500	72864925	1682	1682	1682	1682	0
330	20241014	150400	72864925	1682	1682	1682	1682	0
331	20241014	150300	72864925	1682	1682	1682	1682	509
332	20241014	150200	72008787	1683	1683	1683	1683	0
333	20241014	150100	72008787	1683	1683	1683	1683	0
334	20241014	150000	72008787	1683	1683	1683	1683	0
335	20241014	145900	72008787	1683	1683	1683	1683	0
336	20241014	145800	72008787	1683	1683	1683	1683	0
337	20241014	145700	72008787	1683	1683	1683	1683	19
338	20241014	145600	71976810	1683	1683	1683	1683	4
339	20241014	145500	71970078	1683	1683	1683	1683	5
340	20241014	145400	71961663	1683	1683	1684	1683	20
341	20241014	145300	71927992	1682	1681	1682	1681	5
342	20241014	145200	71919586	1679	1679	1679	1679	0
343	20241014	145100	71919586	1679	1679	1679	1679	0
344	20241014	145000	71919586	1679	1679	1679	1679	0
345	20241014	144900	71919586	1679	1679	1679	1679	0
346	20241014	144800	71919586	1679	1679	1679	1679	0
347	20241014	144700	71919586	1679	1679	1679	1679	0
348	20241014	144600	71919586	1679	1679	1679	1679	0
349	20241014	144500	71919586	1679	1679	1679	1679	0
350	20241014	144400	71919586	1679	1679	1679	1679	0
351	20241014	144300	71919586	1679	1679	1679	1679	0
352	20241014	144200	71919586	1679	1679	1679	1679	0
353	20241014	144100	71919586	1679	1679	1679	1679	0
354	20241014	144000	71919586	1679	1679	1679	1679	3
355	20241014	143900	71914549	1679	1679	1679	1679	0
356	20241014	143800	71914549	1679	1679	1679	1679	5
357	20241014	143700	71906154	1679	1679	1679	1679	0
358	20241014	143600	71906154	1679	1679	1679	1679	1
359	20241014	143500	71904475	1679	1679	1679	1679	0
360	20241014	143400	71904475	1679	1679	1679	1679	0
361	20241014	143300	71904475	1679	1678	1681	1678	18
362	20241014	143200	71874225	1678	1676	1678	1676	6
363	20241014	143100	71864163	1676	1676	1676	1676	7
364	20241014	143000	71852431	1683	1674	1683	1674	16
365	20241014	142900	71825512	1674	1674	1674	1674	5
366	20241014	142800	71817142	1674	1674	1674	1674	1
367	20241014	142700	71815468	1674	1674	1674	1674	8
368	20241014	142600	71802076	1671	1679	1679	1671	1162
369	20241014	142500	69855908	1680	1684	1684	1680	1251
370	20241014	142400	67754222	1685	1685	1685	1685	0
371	20241014	142300	67754222	1685	1685	1685	1685	0
372	20241014	142200	67754222	1685	1685	1685	1685	0
373	20241014	142100	67754222	1685	1685	1685	1685	0
374	20241014	142000	67754222	1685	1685	1685	1685	0
375	20241014	141900	67754222	1685	1685	1685	1685	0
376	20241014	141800	67754222	1685	1684	1685	1684	2
377	20241014	141700	67750853	1681	1681	1681	1681	0
378	20241014	141600	67750853	1681	1681	1681	1681	0
379	20241014	141500	67750853	1681	1681	1681	1681	0
380	20241014	141400	67750853	1681	1681	1681	1681	0
381	20241014	141300	67750853	1681	1681	1681	1681	0
382	20241014	141200	67750853	1681	1681	1681	1681	0
383	20241014	141100	67750853	1681	1681	1681	1681	0
384	20241014	141000	67750853	1681	1681	1681	1681	0
385	20241014	140900	67750853	1681	1681	1681	1681	0
386	20241014	140800	67750853	1681	1681	1681	1681	0
387	20241014	140700	67750853	1681	1681	1681	1681	0
388	20241014	140600	67750853	1681	1681	1681	1681	0
389	20241014	140500	67750853	1681	1681	1681	1681	2
390	20241014	140400	67747491	1681	1681	1681	1681	6
391	20241014	140300	67737405	1681	1685	1685	1678	897
392	20241014	140200	66230439	1686	1686	1686	1686	0
393	20241014	140100	66230439	1686	1686	1686	1686	0
394	20241014	140000	66230439	1686	1686	1686	1686	0
395	20241014	135900	66230439	1686	1686	1686	1686	0
396	20241014	135800	66230439	1686	1686	1686	1686	0
397	20241014	135700	66230439	1686	1686	1686	1686	0
398	20241014	135600	66230439	1686	1686	1686	1686	0
399	20241014	135500	66230439	1686	1686	1686	1686	0
400	20241014	135400	66230439	1686	1686	1686	1686	0
401	20241014	135300	66230439	1686	1686	1686	1686	25
402	20241014	135200	66188289	1687	1687	1687	1687	0
403	20241014	135100	66188289	1687	1687	1687	1687	1
404	20241014	135000	66186602	1687	1687	1687	1687	0
405	20241014	134900	66186602	1687	1687	1687	1687	0
406	20241014	134800	66186602	1687	1687	1687	1687	0
407	20241014	134700	66186602	1687	1687	1687	1687	0
408	20241014	134600	66186602	1687	1687	1687	1687	0
409	20241014	134500	66186602	1687	1687	1687	1687	0
410	20241014	134400	66186602	1687	1687	1687	1687	0
411	20241014	134300	66186602	1687	1687	1687	1687	0
412	20241014	134200	66186602	1687	1687	1687	1687	0
413	20241014	134100	66186602	1687	1687	1687	1687	0
414	20241014	134000	66186602	1687	1687	1687	1687	0
415	20241014	133900	66186602	1687	1687	1687	1687	0
416	20241014	133800	66186602	1687	1687	1687	1687	0
417	20241014	133700	66186602	1687	1687	1687	1687	0
418	20241014	133600	66186602	1687	1687	1687	1687	0
419	20241014	133500	66186602	1687	1687	1687	1687	0
420	20241014	133400	66186602	1687	1687	1687	1687	0
421	20241014	133300	66186602	1687	1687	1687	1687	0
422	20241014	133200	66186602	1687	1687	1687	1687	0
423	20241014	133100	66186602	1687	1687	1687	1687	2
424	20241014	133000	66183228	1687	1687	1687	1687	0
425	20241014	132900	66183228	1687	1687	1687	1687	0
426	20241014	132800	66183228	1687	1687	1687	1687	0
427	20241014	132700	66183228	1687	1687	1687	1687	1
428	20241014	132600	66181541	1682	1682	1682	1682	0
429	20241014	132500	66181541	1682	1682	1682	1682	0
430	20241014	132400	66181541	1682	1682	1682	1682	0
431	20241014	132300	66181541	1682	1682	1682	1682	0
432	20241014	132200	66181541	1682	1682	1682	1682	0
433	20241014	132100	66181541	1682	1682	1682	1682	0
434	20241014	132000	66181541	1682	1684	1684	1682	697
435	20241014	131900	65009089	1688	1688	1688	1688	0
436	20241014	131800	65009089	1688	1686	1688	1686	10
437	20241014	131700	64992211	1688	1688	1688	1688	0
438	20241014	131600	64992211	1688	1686	1688	1686	100
439	20241014	131500	64823413	1684	1684	1684	1684	1
440	20241014	131400	64821729	1688	1684	1688	1684	2
441	20241014	131300	64818357	1682	1682	1682	1682	0
442	20241014	131200	64818357	1682	1682	1682	1682	1
443	20241014	131100	64816675	1682	1682	1682	1682	0
444	20241014	131000	64816675	1682	1688	1688	1682	57
445	20241014	130900	64720465	1688	1688	1688	1688	0
446	20241014	130800	64720465	1688	1688	1688	1688	4
447	20241014	130700	64713713	1688	1688	1688	1688	1
448	20241014	130600	64712025	1688	1688	1688	1688	1
449	20241014	130500	64710337	1682	1682	1682	1682	0
450	20241014	130400	64710337	1682	1682	1682	1682	8
451	20241014	130300	64696881	1682	1682	1682	1682	2
452	20241014	130200	64693517	1681	1681	1681	1681	2
453	20241014	130100	64690155	1681	1681	1681	1681	8
454	20241014	130000	64676707	1679	1684	1684	1679	2574
455	20241014	125900	60347602	1684	1684	1684	1684	0
456	20241014	125800	60347602	1684	1684	1684	1684	0
457	20241014	125700	60347602	1684	1684	1684	1684	0
458	20241014	125600	60347602	1684	1684	1684	1684	0
459	20241014	125500	60347602	1684	1684	1684	1684	0
460	20241014	125400	60347602	1684	1687	1687	1684	2200
461	20241014	125300	56642799	1684	1684	1684	1684	0
462	20241014	125200	56642799	1684	1684	1684	1684	0
463	20241014	125100	56642799	1684	1685	1685	1684	192
464	20241014	125000	56319377	1685	1685	1685	1685	1
465	20241014	124900	56317692	1688	1688	1688	1688	0
466	20241014	124800	56317692	1688	1688	1688	1688	0
467	20241014	124700	56317692	1688	1688	1688	1688	0
468	20241014	124600	56317692	1688	1688	1688	1688	0
469	20241014	124500	56317692	1688	1688	1688	1688	0
470	20241014	124400	56317692	1688	1688	1688	1688	0
471	20241014	124300	56317692	1688	1688	1688	1688	0
472	20241014	124200	56317692	1688	1688	1688	1688	0
473	20241014	124100	56317692	1688	1688	1688	1688	0
474	20241014	124000	56317692	1688	1688	1688	1688	0
475	20241014	123900	56317692	1688	1688	1688	1688	0
476	20241014	123800	56317692	1688	1688	1688	1688	0
477	20241014	123700	56317692	1688	1688	1688	1688	0
478	20241014	123600	56317692	1688	1688	1688	1688	0
479	20241014	123500	56317692	1688	1688	1688	1688	0
480	20241014	123400	56317692	1688	1688	1688	1688	64
481	20241014	123300	56209660	1687	1687	1687	1687	9
482	20241014	123200	56194477	1687	1687	1687	1687	0
483	20241014	123100	56194477	1687	1687	1687	1687	0
484	20241014	123000	56194477	1687	1687	1687	1687	1
485	20241014	122900	56192790	1687	1687	1687	1687	0
486	20241014	122800	56192790	1687	1687	1687	1687	0
487	20241014	122700	56192790	1687	1687	1687	1687	0
488	20241014	122600	56192790	1687	1687	1687	1687	0
489	20241014	122500	56192790	1687	1687	1687	1687	0
490	20241014	122400	56192790	1687	1687	1687	1687	0
491	20241014	122300	56192790	1687	1687	1687	1687	0
492	20241014	122200	56192790	1687	1687	1687	1687	0
493	20241014	122100	56192790	1687	1687	1687	1687	0
494	20241014	122000	56192790	1687	1687	1687	1687	0
495	20241014	121900	56192790	1687	1687	1687	1687	0
496	20241014	121800	56192790	1687	1687	1687	1687	0
497	20241014	121700	56192790	1687	1687	1687	1687	1
498	20241014	121600	56191103	1688	1688	1688	1688	0
499	20241014	121500	56191103	1688	1688	1688	1688	0
500	20241014	121400	56191103	1688	1688	1688	1688	0
501	20241014	121300	56191103	1688	1688	1688	1688	0
502	20241014	121200	56191103	1688	1688	1688	1688	0
503	20241014	121100	56191103	1688	1688	1688	1688	0
504	20241014	121000	56191103	1688	1688	1688	1688	0
505	20241014	120900	56191103	1688	1688	1688	1688	0
506	20241014	120800	56191103	1688	1688	1688	1688	0
507	20241014	120700	56191103	1688	1688	1688	1688	0
508	20241014	120600	56191103	1688	1688	1688	1688	0
509	20241014	120500	56191103	1688	1688	1688	1688	0
510	20241014	120400	56191103	1688	1688	1688	1688	0
511	20241014	120300	56191103	1688	1688	1688	1688	0
512	20241014	120200	56191103	1688	1688	1688	1688	0
513	20241014	120100	56191103	1688	1688	1688	1688	1
514	20241014	120000	56189415	1688	1688	1688	1688	0
515	20241014	115900	56189415	1688	1688	1688	1688	0
516	20241014	115800	56189415	1688	1688	1688	1688	0
517	20241014	115700	56189415	1688	1688	1688	1688	0
518	20241014	115600	56189415	1688	1688	1688	1688	0
519	20241014	115500	56189415	1688	1688	1688	1688	0
520	20241014	115400	56189415	1688	1688	1688	1688	8
521	20241014	115300	56175911	1696	1696	1696	1696	0
522	20241014	115200	56175911	1696	1696	1696	1696	0
523	20241014	115100	56175911	1696	1696	1696	1696	0
524	20241014	115000	56175911	1696	1696	1696	1696	0
525	20241014	114900	56175911	1696	1696	1696	1696	0
526	20241014	114800	56175911	1696	1696	1696	1696	0
527	20241014	114700	56175911	1696	1696	1696	1696	0
528	20241014	114600	56175911	1696	1696	1696	1696	0
529	20241014	114500	56175911	1696	1696	1696	1696	0
530	20241014	114400	56175911	1696	1696	1696	1696	0
531	20241014	114300	56175911	1696	1696	1696	1696	0
532	20241014	114200	56175911	1696	1696	1696	1696	0
533	20241014	114100	56175911	1696	1696	1696	1696	0
534	20241014	114000	56175911	1696	1696	1696	1696	0
535	20241014	113900	56175911	1696	1696	1696	1696	0
536	20241014	113800	56175911	1696	1696	1696	1696	0
537	20241014	113700	56175911	1696	1696	1696	1696	0
538	20241014	113600	56175911	1696	1696	1696	1696	0
539	20241014	113500	56175911	1696	1696	1696	1696	0
540	20241014	113400	56175911	1696	1696	1696	1696	0
541	20241014	113300	56175911	1696	1696	1696	1696	0
542	20241014	113200	56175911	1696	1696	1696	1696	0
543	20241014	113100	56175911	1696	1696	1696	1696	0
544	20241014	113000	56175911	1696	1696	1696	1696	1
545	20241014	112900	56174215	1685	1697	1697	1685	2
546	20241014	112800	56170833	1695	1697	1697	1695	635
547	20241014	112700	55094506	1697	1697	1697	1697	0
548	20241014	112600	55094506	1697	1697	1697	1687	749
549	20241014	112500	53825690	1686	1685	1698	1685	5001
550	20241014	112400	45377690	1685	1685	1685	1685	0
551	20241014	112300	45377690	1685	1685	1685	1685	0
552	20241014	112200	45377690	1685	1685	1685	1685	1
553	20241014	112100	45376005	1691	1686	1698	1686	3084
554	20241014	112000	40156792	1686	1686	1686	1686	470
555	20241014	111900	39364372	1686	1686	1686	1686	0
556	20241014	111800	39364372	1686	1686	1686	1686	12
557	20241014	111700	39344140	1687	1687	1687	1687	0
558	20241014	111600	39344140	1687	1687	1687	1687	0
559	20241014	111500	39344140	1687	1687	1687	1687	0
560	20241014	111400	39344140	1687	1687	1687	1687	0
561	20241014	111300	39344140	1687	1687	1687	1687	0
562	20241014	111200	39344140	1687	1687	1687	1687	0
563	20241014	111100	39344140	1687	1687	1687	1687	0
564	20241014	111000	39344140	1687	1687	1687	1687	0
565	20241014	110900	39344140	1687	1687	1687	1687	0
566	20241014	110800	39344140	1687	1687	1687	1687	0
567	20241014	110700	39344140	1687	1687	1687	1687	8
568	20241014	110600	39330644	1687	1687	1687	1687	0
569	20241014	110500	39330644	1687	1687	1687	1687	0
570	20241014	110400	39330644	1687	1687	1687	1687	0
571	20241014	110300	39330644	1687	1687	1687	1687	1
572	20241014	110200	39328957	1687	1687	1687	1687	0
573	20241014	110100	39328957	1687	1687	1687	1687	0
574	20241014	110000	39328957	1687	1687	1687	1687	0
575	20241014	105900	39328957	1687	1687	1687	1687	0
576	20241014	105800	39328957	1687	1687	1687	1687	0
577	20241014	105700	39328957	1687	1687	1687	1687	0
578	20241014	105600	39328957	1687	1687	1687	1687	0
579	20241014	105500	39328957	1687	1687	1687	1687	0
580	20241014	105400	39328957	1687	1687	1687	1687	0
581	20241014	105300	39328957	1687	1687	1687	1687	3
582	20241014	105200	39323896	1687	1687	1687	1687	0
583	20241014	105100	39323896	1687	1687	1687	1687	0
584	20241014	105000	39323896	1687	1687	1687	1687	0
585	20241014	104900	39323896	1687	1687	1687	1687	0
586	20241014	104800	39323896	1687	1687	1687	1687	0
587	20241014	104700	39323896	1687	1687	1687	1687	0
588	20241014	104600	39323896	1687	1687	1687	1687	0
589	20241014	104500	39323896	1687	1687	1687	1687	0
590	20241014	104400	39323896	1687	1687	1687	1687	5
591	20241014	104300	39315461	1686	1694	1694	1686	16
592	20241014	104200	39288365	1687	1687	1687	1687	0
593	20241014	104100	39288365	1687	1687	1687	1687	0
594	20241014	104000	39288365	1687	1687	1687	1687	4
595	20241014	103900	39281617	1687	1687	1687	1687	1
596	20241014	103800	39279930	1687	1687	1687	1687	1
597	20241014	103700	39278243	1687	1687	1687	1687	2
598	20241014	103600	39274869	1687	1687	1687	1687	3
599	20241014	103500	39269808	1686	1686	1686	1686	0
600	20241014	103400	39269808	1686	1686	1686	1686	1
601	20241014	103300	39268122	1686	1686	1693	1686	409
602	20241014	103200	38575706	1686	1686	1686	1686	0
603	20241014	103100	38575706	1686	1686	1686	1686	126
604	20241014	103000	38363270	1684	1684	1684	1684	0
605	20241014	102900	38363270	1684	1684	1684	1684	0
606	20241014	102800	38363270	1684	1684	1684	1684	0
607	20241014	102700	38363270	1684	1684	1684	1684	0
608	20241014	102600	38363270	1684	1684	1684	1684	0
609	20241014	102500	38363270	1684	1684	1684	1684	120
610	20241014	102400	38161190	1684	1684	1684	1684	0
611	20241014	102300	38161190	1684	1684	1684	1684	0
612	20241014	102200	38161190	1684	1684	1684	1684	0
613	20241014	102100	38161190	1684	1684	1684	1684	0
614	20241014	102000	38161190	1684	1683	1684	1683	6
615	20241014	101900	38151087	1684	1684	1684	1684	0
616	20241014	101800	38151087	1684	1684	1684	1684	5
617	20241014	101700	38142667	1680	1679	1680	1679	12
618	20241014	101600	38122509	1679	1676	1693	1676	218
619	20241014	101500	37753677	1674	1673	1674	1673	2
620	20241014	101400	37750330	1672	1672	1672	1672	21
621	20241014	101300	37715218	1672	1672	1672	1672	3
622	20241014	101200	37710202	1671	1671	1671	1671	1
623	20241014	101100	37708531	1673	1671	1673	1670	150
624	20241014	101000	37458009	1673	1673	1673	1673	3
625	20241014	100900	37452990	1673	1671	1673	1671	15
626	20241014	100800	37427915	1673	1673	1673	1671	203
627	20241014	100700	37088696	1673	1673	1673	1673	0
628	20241014	100600	37088696	1673	1673	1673	1673	0
629	20241014	100500	37088696	1673	1673	1673	1673	2
630	20241014	100400	37085350	1673	1673	1673	1673	5
631	20241014	100300	37076985	1675	1676	1678	1675	65
632	20241014	100200	36968058	1676	1678	1678	1673	429
633	20241014	100100	36248218	1688	1683	1691	1681	806
634	20241014	100000	34887086	1688	1688	1688	1688	1
635	20241014	095900	34885398	1691	1685	1692	1682	84
636	20241014	095800	34743532	1685	1671	1685	1671	617
637	20241014	095700	33712465	1674	1672	1687	1672	3633
638	20241014	095600	27612469	1673	1675	1675	1671	33
639	20241014	095500	27557282	1675	1675	1675	1675	0
640	20241014	095400	27557282	1675	1675	1675	1675	0
641	20241014	095300	27557282	1675	1675	1675	1675	0
642	20241014	095200	27557282	1675	1675	1675	1675	12
643	20241014	095100	27537182	1675	1674	1675	1674	12
644	20241014	095000	27517092	1676	1674	1676	1673	695
645	20241014	094900	26354285	1674	1672	1691	1672	1745
646	20241014	094800	23423376	1688	1690	1691	1672	2557
647	20241014	094700	19116323	1684	1689	1689	1672	2548
648	20241014	094600	14836060	1686	1686	1686	1686	0
649	20241014	094500	14836060	1686	1686	1686	1686	1
650	20241014	094400	14834374	1689	1689	1689	1689	1
651	20241014	094300	14832685	1691	1672	1691	1672	661
652	20241014	094200	13727399	1673	1673	1692	1673	2021
653	20241014	094100	10330024	1680	1697	1697	1670	3814
654	20241014	094000	3905705	1697	1671	1697	1671	1837
655	20241014	093900	834285	1670	1670	1670	1670	0
656	20241014	093800	834285	1670	1670	1670	1670	0
657	20241014	093700	834285	1670	1670	1670	1670	0
658	20241014	093600	834285	1670	1670	1670	1670	0
659	20241014	093500	834285	1670	1670	1670	1670	10
660	20241014	093400	817585	1671	1671	1671	1671	1
661	20241014	093300	815914	1671	1671	1671	1671	1
662	20241014	093200	814243	1671	1671	1671	1671	4
663	20241014	093100	807559	1671	1671	1671	1671	0
664	20241014	093000	807559	1671	1671	1671	1671	5
665	20241014	092900	799204	1670	1670	1670	1670	0
666	20241014	092800	799204	1670	1670	1670	1670	0
667	20241014	092700	799204	1670	1670	1670	1670	0
668	20241014	092600	799204	1670	1670	1670	1670	30
669	20241014	092500	749104	1671	1671	1671	1671	0
670	20241014	092400	749104	1671	1671	1671	1671	70
671	20241014	092300	632134	1670	1670	1670	1670	0
672	20241014	092200	632134	1670	1670	1670	1670	0
673	20241014	092100	632134	1670	1670	1670	1670	0
674	20241014	092000	632134	1670	1670	1670	1670	2
675	20241014	091900	628794	1671	1671	1671	1671	0
676	20241014	091800	628794	1671	1671	1671	1671	0
677	20241014	091700	628794	1671	1671	1671	1671	162
678	20241014	091600	358092	1672	1674	1674	1672	197
679	20241014	091500	28482	1674	1674	1674	1674	0
680	20241014	091400	28482	1674	1674	1674	1674	15
681	20241014	091300	3372	1700	1700	1700	1700	0
682	20241014	091200	3372	1700	1700	1700	1700	0
683	20241014	091100	3372	1700	1700	1700	1700	0
684	20241014	091000	3372	1700	1700	1700	1700	0
685	20241014	090900	3372	1700	1700	1700	1700	0
686	20241014	090800	3372	1700	1700	1700	1700	0
687	20241014	090700	3372	1700	1700	1700	1700	0
688	20241014	090600	3372	1700	1700	1700	1700	0
689	20241014	090500	3372	1700	1700	1700	1700	0
690	20241014	090400	3372	1700	1700	1700	1700	0
691	20241014	090300	3372	1700	1700	1700	1700	0
692	20241014	090200	3372	1700	1700	1700	1700	0
693	20241014	090100	3372	1700	1700	1700	1700	0
694	20241014	090000	3372	1700	1672	1700	1672	2