KissMeData/088790/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	200100	30173175	1833	1833	1833	1833	127
3	20241014	200000	30173175	1833	1833	1833	1833	0
4	20241014	195900	30173175	1833	1833	1833	1833	0
5	20241014	195800	30173175	1833	1833	1833	1833	0
6	20241014	195700	30173175	1833	1833	1833	1833	0
7	20241014	195600	30173175	1833	1833	1833	1833	0
8	20241014	195500	30173175	1833	1833	1833	1833	0
9	20241014	195400	30173175	1833	1833	1833	1833	0
10	20241014	195300	30173175	1833	1833	1833	1833	0
11	20241014	195200	30173175	1833	1833	1833	1833	0
12	20241014	195100	30173175	1833	1833	1833	1833	0
13	20241014	195000	30173175	1833	1833	1833	1833	0
14	20241014	194900	30173175	1833	1833	1833	1833	0
15	20241014	194800	30173175	1833	1833	1833	1833	0
16	20241014	194700	30173175	1833	1833	1833	1833	0
17	20241014	194600	30173175	1833	1833	1833	1833	0
18	20241014	194500	30173175	1833	1833	1833	1833	0
19	20241014	194400	30173175	1833	1833	1833	1833	0
20	20241014	194300	30173175	1833	1833	1833	1833	0
21	20241014	194200	30173175	1833	1833	1833	1833	0
22	20241014	194100	30173175	1833	1833	1833	1833	0
23	20241014	194000	30173175	1833	1833	1833	1833	0
24	20241014	193900	30173175	1833	1833	1833	1833	0
25	20241014	193800	30173175	1833	1833	1833	1833	0
26	20241014	193700	30173175	1833	1833	1833	1833	0
27	20241014	193600	30173175	1833	1833	1833	1833	0
28	20241014	193500	30173175	1833	1833	1833	1833	0
29	20241014	193400	30173175	1833	1833	1833	1833	0
30	20241014	193300	30173175	1833	1833	1833	1833	0
31	20241014	193200	30173175	1833	1833	1833	1833	0
32	20241014	193100	30173175	1833	1833	1833	1833	127
33	20241014	193000	30173175	1833	1833	1833	1833	0
34	20241014	192900	30173175	1833	1833	1833	1833	0
35	20241014	192800	30173175	1833	1833	1833	1833	0
36	20241014	192700	30173175	1833	1833	1833	1833	0
37	20241014	192600	30173175	1833	1833	1833	1833	0
38	20241014	192500	30173175	1833	1833	1833	1833	0
39	20241014	192400	30173175	1833	1833	1833	1833	0
40	20241014	192300	30173175	1833	1833	1833	1833	0
41	20241014	192200	30173175	1833	1833	1833	1833	0
42	20241014	192100	30173175	1833	1833	1833	1833	0
43	20241014	192000	30173175	1833	1833	1833	1833	0
44	20241014	191900	30173175	1833	1833	1833	1833	0
45	20241014	191800	30173175	1833	1833	1833	1833	0
46	20241014	191700	30173175	1833	1833	1833	1833	0
47	20241014	191600	30173175	1833	1833	1833	1833	0
48	20241014	191500	30173175	1833	1833	1833	1833	0
49	20241014	191400	30173175	1833	1833	1833	1833	0
50	20241014	191300	30173175	1833	1833	1833	1833	0
51	20241014	191200	30173175	1833	1833	1833	1833	0
52	20241014	191100	30173175	1833	1833	1833	1833	0
53	20241014	191000	30173175	1833	1833	1833	1833	0
54	20241014	190900	30173175	1833	1833	1833	1833	0
55	20241014	190800	30173175	1833	1833	1833	1833	0
56	20241014	190700	30173175	1833	1833	1833	1833	0
57	20241014	190600	30173175	1833	1833	1833	1833	0
58	20241014	190500	30173175	1833	1833	1833	1833	0
59	20241014	190400	30173175	1833	1833	1833	1833	0
60	20241014	190300	30173175	1833	1833	1833	1833	0
61	20241014	190200	30173175	1833	1833	1833	1833	0
62	20241014	190100	30173175	1833	1833	1833	1833	127
63	20241014	190000	30173175	1833	1833	1833	1833	0
64	20241014	185900	30173175	1833	1833	1833	1833	0
65	20241014	185800	30173175	1833	1833	1833	1833	0
66	20241014	185700	30173175	1833	1833	1833	1833	0
67	20241014	185600	30173175	1833	1833	1833	1833	0
68	20241014	185500	30173175	1833	1833	1833	1833	0
69	20241014	185400	30173175	1833	1833	1833	1833	0
70	20241014	185300	30173175	1833	1833	1833	1833	0
71	20241014	185200	30173175	1833	1833	1833	1833	0
72	20241014	185100	30173175	1833	1833	1833	1833	0
73	20241014	185000	30173175	1833	1833	1833	1833	0
74	20241014	184900	30173175	1833	1833	1833	1833	0
75	20241014	184800	30173175	1833	1833	1833	1833	0
76	20241014	184700	30173175	1833	1833	1833	1833	0
77	20241014	184600	30173175	1833	1833	1833	1833	0
78	20241014	184500	30173175	1833	1833	1833	1833	0
79	20241014	184400	30173175	1833	1833	1833	1833	0
80	20241014	184300	30173175	1833	1833	1833	1833	0
81	20241014	184200	30173175	1833	1833	1833	1833	0
82	20241014	184100	30173175	1833	1833	1833	1833	0
83	20241014	184000	30173175	1833	1833	1833	1833	0
84	20241014	183900	30173175	1833	1833	1833	1833	0
85	20241014	183800	30173175	1833	1833	1833	1833	0
86	20241014	183700	30173175	1833	1833	1833	1833	0
87	20241014	183600	30173175	1833	1833	1833	1833	0
88	20241014	183500	30173175	1833	1833	1833	1833	0
89	20241014	183400	30173175	1833	1833	1833	1833	0
90	20241014	183300	30173175	1833	1833	1833	1833	0
91	20241014	183200	30173175	1833	1833	1833	1833	0
92	20241014	183100	30173175	1833	1833	1833	1833	127
93	20241014	183000	30173175	1833	1833	1833	1833	0
94	20241014	182900	30173175	1833	1833	1833	1833	0
95	20241014	182800	30173175	1833	1833	1833	1833	0
96	20241014	182700	30173175	1833	1833	1833	1833	0
97	20241014	182600	30173175	1833	1833	1833	1833	0
98	20241014	182500	30173175	1833	1833	1833	1833	0
99	20241014	182400	30173175	1833	1833	1833	1833	0
100	20241014	182300	30173175	1833	1833	1833	1833	0
101	20241014	182200	30173175	1833	1833	1833	1833	0
102	20241014	182100	30173175	1833	1833	1833	1833	0
103	20241014	182000	30173175	1833	1833	1833	1833	0
104	20241014	181900	30173175	1833	1833	1833	1833	0
105	20241014	181800	30173175	1833	1833	1833	1833	0
106	20241014	181700	30173175	1833	1833	1833	1833	0
107	20241014	181600	30173175	1833	1833	1833	1833	0
108	20241014	181500	30173175	1833	1833	1833	1833	0
109	20241014	181400	30173175	1833	1833	1833	1833	0
110	20241014	181300	30173175	1833	1833	1833	1833	0
111	20241014	181200	30173175	1833	1833	1833	1833	0
112	20241014	181100	30173175	1833	1833	1833	1833	0
113	20241014	181000	30173175	1833	1833	1833	1833	0
114	20241014	180900	30173175	1833	1833	1833	1833	0
115	20241014	180800	30173175	1833	1833	1833	1833	0
116	20241014	180700	30173175	1833	1833	1833	1833	0
117	20241014	180600	30173175	1833	1833	1833	1833	0
118	20241014	180500	30173175	1833	1833	1833	1833	0
119	20241014	180400	30173175	1833	1833	1833	1833	0
120	20241014	180300	30173175	1833	1833	1833	1833	0
121	20241014	180200	30173175	1833	1833	1833	1833	0
122	20241014	180100	30173175	1833	1833	1833	1833	127
123	20241014	180000	30173175	1833	1833	1833	1833	0
124	20241014	175900	30173175	1833	1833	1833	1833	0
125	20241014	175800	30173175	1833	1833	1833	1833	0
126	20241014	175700	30173175	1833	1833	1833	1833	0
127	20241014	175600	30173175	1833	1833	1833	1833	0
128	20241014	175500	30173175	1833	1833	1833	1833	0
129	20241014	175400	30173175	1833	1833	1833	1833	0
130	20241014	175300	30173175	1833	1833	1833	1833	0
131	20241014	175200	30173175	1833	1833	1833	1833	0
132	20241014	175100	30173175	1833	1833	1833	1833	0
133	20241014	175000	30173175	1833	1833	1833	1833	0
134	20241014	174900	30173175	1833	1833	1833	1833	0
135	20241014	174800	30173175	1833	1833	1833	1833	0
136	20241014	174700	30173175	1833	1833	1833	1833	0
137	20241014	174600	30173175	1833	1833	1833	1833	0
138	20241014	174500	30173175	1833	1833	1833	1833	0
139	20241014	174400	30173175	1833	1833	1833	1833	0
140	20241014	174300	30173175	1833	1833	1833	1833	0
141	20241014	174200	30173175	1833	1833	1833	1833	0
142	20241014	174100	30173175	1833	1833	1833	1833	0
143	20241014	174000	30173175	1833	1833	1833	1833	0
144	20241014	173900	30173175	1833	1833	1833	1833	0
145	20241014	173800	30173175	1833	1833	1833	1833	0
146	20241014	173700	30173175	1833	1833	1833	1833	0
147	20241014	173600	30173175	1833	1833	1833	1833	0
148	20241014	173500	30173175	1833	1833	1833	1833	0
149	20241014	173400	30173175	1833	1833	1833	1833	0
150	20241014	173300	30173175	1833	1833	1833	1833	0
151	20241014	173200	30173175	1833	1833	1833	1833	0
152	20241014	173100	30173175	1833	1833	1833	1833	127
153	20241014	173000	30173175	1833	1833	1833	1833	0
154	20241014	172900	30173175	1833	1833	1833	1833	0
155	20241014	172800	30173175	1833	1833	1833	1833	0
156	20241014	172700	30173175	1833	1833	1833	1833	0
157	20241014	172600	30173175	1833	1833	1833	1833	0
158	20241014	172500	30173175	1833	1833	1833	1833	0
159	20241014	172400	30173175	1833	1833	1833	1833	0
160	20241014	172300	30173175	1833	1833	1833	1833	0
161	20241014	172200	30173175	1833	1833	1833	1833	0
162	20241014	172100	30173175	1833	1833	1833	1833	0
163	20241014	172000	30173175	1833	1833	1833	1833	0
164	20241014	171900	30173175	1833	1833	1833	1833	0
165	20241014	171800	30173175	1833	1833	1833	1833	0
166	20241014	171700	30173175	1833	1833	1833	1833	0
167	20241014	171600	30173175	1833	1833	1833	1833	0
168	20241014	171500	30173175	1833	1833	1833	1833	0
169	20241014	171400	30173175	1833	1833	1833	1833	0
170	20241014	171300	30173175	1833	1833	1833	1833	0
171	20241014	171200	30173175	1833	1833	1833	1833	0
172	20241014	171100	30173175	1833	1833	1833	1833	0
173	20241014	171000	30173175	1833	1833	1833	1833	0
174	20241014	170900	30173175	1833	1833	1833	1833	0
175	20241014	170800	30173175	1833	1833	1833	1833	0
176	20241014	170700	30173175	1833	1833	1833	1833	0
177	20241014	170600	30173175	1833	1833	1833	1833	0
178	20241014	170500	30173175	1833	1833	1833	1833	0
179	20241014	170400	30173175	1833	1833	1833	1833	0
180	20241014	170300	30173175	1833	1833	1833	1833	0
181	20241014	170200	30173175	1833	1833	1833	1833	0
182	20241014	170100	30173175	1833	1833	1833	1833	127
183	20241014	170000	30173175	1833	1833	1833	1833	0
184	20241014	165900	30173175	1833	1833	1833	1833	0
185	20241014	165800	30173175	1833	1833	1833	1833	0
186	20241014	165700	30173175	1833	1833	1833	1833	0
187	20241014	165600	30173175	1833	1833	1833	1833	0
188	20241014	165500	30173175	1833	1833	1833	1833	0
189	20241014	165400	30173175	1833	1833	1833	1833	0
190	20241014	165300	30173175	1833	1833	1833	1833	0
191	20241014	165200	30173175	1833	1833	1833	1833	0
192	20241014	165100	30173175	1833	1833	1833	1833	0
193	20241014	165000	30173175	1833	1833	1833	1833	0
194	20241014	164900	30173175	1833	1833	1833	1833	0
195	20241014	164800	30173175	1833	1833	1833	1833	0
196	20241014	164700	30173175	1833	1833	1833	1833	0
197	20241014	164600	30173175	1833	1833	1833	1833	0
198	20241014	164500	30173175	1833	1833	1833	1833	0
199	20241014	164400	30173175	1833	1833	1833	1833	0
200	20241014	164300	30173175	1833	1833	1833	1833	0
201	20241014	164200	30173175	1833	1833	1833	1833	0
202	20241014	164100	30173175	1833	1833	1833	1833	0
203	20241014	164000	30173175	1833	1833	1833	1833	0
204	20241014	163900	30173175	1833	1833	1833	1833	0
205	20241014	163800	30173175	1833	1833	1833	1833	0
206	20241014	163700	30173175	1833	1833	1833	1833	0
207	20241014	163600	30173175	1833	1833	1833	1833	0
208	20241014	163500	30173175	1833	1833	1833	1833	0
209	20241014	163400	30173175	1833	1833	1833	1833	0
210	20241014	163300	30173175	1833	1833	1833	1833	0
211	20241014	163200	30173175	1833	1833	1833	1833	0
212	20241014	163100	30173175	1833	1833	1833	1833	127
213	20241014	163000	30173175	1833	1833	1833	1833	0
214	20241014	162900	30173175	1833	1833	1833	1833	0
215	20241014	162800	30173175	1833	1833	1833	1833	0
216	20241014	162700	30173175	1833	1833	1833	1833	0
217	20241014	162600	30173175	1833	1833	1833	1833	0
218	20241014	162500	30173175	1833	1833	1833	1833	0
219	20241014	162400	30173175	1833	1833	1833	1833	0
220	20241014	162300	30173175	1833	1833	1833	1833	0
221	20241014	162200	30173175	1833	1833	1833	1833	0
222	20241014	162100	30173175	1833	1833	1833	1833	0
223	20241014	162000	30173175	1833	1833	1833	1833	0
224	20241014	161900	30173175	1833	1833	1833	1833	0
225	20241014	161800	30173175	1833	1833	1833	1833	0
226	20241014	161700	30173175	1833	1833	1833	1833	0
227	20241014	161600	30173175	1833	1833	1833	1833	0
228	20241014	161500	30173175	1833	1833	1833	1833	0
229	20241014	161400	30173175	1833	1833	1833	1833	0
230	20241014	161300	30173175	1833	1833	1833	1833	0
231	20241014	161200	30173175	1833	1833	1833	1833	0
232	20241014	161100	30173175	1833	1833	1833	1833	0
233	20241014	161000	30173175	1833	1833	1833	1833	0
234	20241014	160900	30173175	1833	1833	1833	1833	0
235	20241014	160800	30173175	1833	1833	1833	1833	0
236	20241014	160700	30173175	1833	1833	1833	1833	0
237	20241014	160600	30173175	1833	1833	1833	1833	0
238	20241014	160500	30173175	1833	1833	1833	1833	0
239	20241014	160400	30173175	1833	1833	1833	1833	0
240	20241014	160300	30173175	1833	1833	1833	1833	0
241	20241014	160200	30173175	1833	1833	1833	1833	0
242	20241014	160100	30173175	1833	1833	1833	1833	127
243	20241014	160000	30173175	1833	1833	1833	1833	0
244	20241014	155900	30173175	1833	1833	1833	1833	0
245	20241014	155800	30173175	1833	1833	1833	1833	0
246	20241014	155700	30173175	1833	1833	1833	1833	0
247	20241014	155600	30173175	1833	1833	1833	1833	0
248	20241014	155500	30173175	1833	1833	1833	1833	0
249	20241014	155400	30173175	1833	1833	1833	1833	0
250	20241014	155300	30173175	1833	1833	1833	1833	0
251	20241014	155200	30173175	1833	1833	1833	1833	0
252	20241014	155100	30173175	1833	1833	1833	1833	0
253	20241014	155000	30173175	1833	1833	1833	1833	0
254	20241014	154900	30173175	1833	1833	1833	1833	0
255	20241014	154800	30173175	1833	1833	1833	1833	0
256	20241014	154700	30173175	1833	1833	1833	1833	0
257	20241014	154600	30173175	1833	1833	1833	1833	0
258	20241014	154500	30173175	1833	1833	1833	1833	0
259	20241014	154400	30173175	1833	1833	1833	1833	0
260	20241014	154300	30173175	1833	1833	1833	1833	0
261	20241014	154200	30173175	1833	1833	1833	1833	0
262	20241014	154100	30173175	1833	1833	1833	1833	0
263	20241014	154000	30173175	1833	1833	1833	1833	0
264	20241014	153900	30173175	1833	1833	1833	1833	0
265	20241014	153800	30173175	1833	1833	1833	1833	0
266	20241014	153700	30173175	1833	1833	1833	1833	0
267	20241014	153600	30173175	1833	1833	1833	1833	0
268	20241014	153500	30173175	1833	1833	1833	1833	0
269	20241014	153400	30173175	1833	1833	1833	1833	0
270	20241014	153300	30173175	1833	1833	1833	1833	0
271	20241014	153200	30173175	1833	1833	1833	1833	0
272	20241014	153100	30173175	1833	1833	1833	1833	127
273	20241014	153000	30173175	1833	1833	1833	1833	127
274	20241014	152900	29940384	1833	1833	1833	1833	0
275	20241014	152800	29940384	1833	1833	1833	1833	0
276	20241014	152700	29940384	1833	1833	1833	1833	0
277	20241014	152600	29940384	1833	1833	1833	1833	0
278	20241014	152500	29940384	1833	1833	1833	1833	0
279	20241014	152400	29940384	1833	1833	1833	1833	0
280	20241014	152300	29940384	1833	1833	1833	1833	0
281	20241014	152200	29940384	1833	1833	1833	1833	0
282	20241014	152100	29940384	1833	1833	1833	1833	0
283	20241014	152000	29940384	1833	1833	1833	1833	0
284	20241014	151900	29940384	1833	1827	1833	1827	116
285	20241014	151800	29728436	1823	1824	1824	1823	4
286	20241014	151700	29721141	1824	1824	1824	1824	4
287	20241014	151600	29713845	1824	1824	1824	1824	3
288	20241014	151500	29708373	1825	1825	1825	1825	3
289	20241014	151400	29702898	1825	1825	1825	1825	4
290	20241014	151300	29695598	1825	1825	1827	1825	4
291	20241014	151200	29688296	1823	1823	1823	1823	4
292	20241014	151100	29681004	1823	1823	1823	1823	3
293	20241014	151000	29675535	1827	1827	1827	1827	20
294	20241014	150900	29638995	1827	1827	1827	1827	4
295	20241014	150800	29631687	1827	1827	1827	1827	4
296	20241014	150700	29624379	1827	1827	1828	1827	12
297	20241014	150600	29602445	1827	1827	1827	1827	4
298	20241014	150500	29595137	1828	1828	1828	1828	26
299	20241014	150400	29547609	1828	1828	1828	1828	3
300	20241014	150300	29542125	1828	1828	1833	1828	4
301	20241014	150200	29534808	1828	1828	1828	1828	4
302	20241014	150100	29527496	1828	1828	1833	1828	13
303	20241014	150000	29503682	1828	1828	1828	1828	4
304	20241014	145900	29496370	1833	1828	1833	1828	4
305	20241014	145800	29489053	1828	1828	1828	1828	3
306	20241014	145700	29483569	1833	1828	1833	1828	5
307	20241014	145600	29474424	1827	1827	1827	1827	4
308	20241014	145500	29467116	1833	1827	1833	1827	3
309	20241014	145400	29461629	1827	1827	1827	1827	4
310	20241014	145300	29454321	1833	1827	1833	1827	5
311	20241014	145200	29445180	1827	1827	1827	1827	3
312	20241014	145100	29439699	1833	1828	1833	1827	4
313	20241014	145000	29432384	1828	1828	1828	1828	4
314	20241014	144900	29425072	1829	1828	1829	1828	4
315	20241014	144800	29417759	1828	1832	1832	1828	6
316	20241014	144700	29406783	1830	1828	1830	1828	4
317	20241014	144600	29399469	1828	1829	1829	1828	3
318	20241014	144500	29393983	1830	1832	1833	1828	215
319	20241014	144400	28999923	1833	1831	1833	1831	17
320	20241014	144300	28968777	1833	1827	1833	1827	26
321	20241014	144200	28921233	1832	1831	1832	1830	9
322	20241014	144100	28904756	1834	1831	1834	1831	5
323	20241014	144000	28895598	1831	1831	1834	1830	54
324	20241014	143900	28796717	1831	1834	1834	1830	26
325	20241014	143800	28749102	1830	1827	1830	1827	5
326	20241014	143700	28739964	1830	1827	1830	1827	4
327	20241014	143600	28732653	1828	1829	1829	1828	4
328	20241014	143500	28725340	1833	1828	1834	1828	9
329	20241014	143400	28708869	1829	1828	1829	1828	4
330	20241014	143300	28701554	1829	1831	1834	1828	11
331	20241014	143200	28681419	1831	1831	1831	1830	12
332	20241014	143100	28659449	1834	1832	1834	1832	4
333	20241014	143000	28652119	1832	1832	1832	1832	4
334	20241014	142900	28644791	1835	1830	1835	1830	15
335	20241014	142800	28617308	1835	1828	1835	1827	6
336	20241014	142700	28606326	1829	1828	1829	1828	4
337	20241014	142600	28599013	1828	1835	1835	1828	6
338	20241014	142500	28588031	1829	1828	1829	1828	4
339	20241014	142400	28580718	1829	1835	1835	1828	9
340	20241014	142300	28564243	1829	1828	1829	1828	4
341	20241014	142200	28556930	1828	1828	1828	1828	3
342	20241014	142100	28551446	1829	1828	1829	1828	6
343	20241014	142000	28540476	1828	1828	1834	1828	13
344	20241014	141900	28516694	1827	1827	1827	1827	2
345	20241014	141800	28513040	1827	1827	1827	1827	4
346	20241014	141700	28505732	1827	1827	1827	1827	4
347	20241014	141600	28498424	1827	1827	1827	1827	3
348	20241014	141500	28492943	1827	1827	1827	1827	3
349	20241014	141400	28487462	1827	1827	1827	1827	4
350	20241014	141300	28480154	1827	1827	1827	1827	3
351	20241014	141200	28474673	1827	1827	1827	1827	4
352	20241014	141100	28467365	1834	1827	1834	1827	7
353	20241014	141000	28454554	1827	1827	1827	1827	3
354	20241014	140900	28449073	1828	1827	1835	1827	10
355	20241014	140800	28430776	1827	1827	1827	1827	4
356	20241014	140700	28423468	1832	1827	1832	1827	4
357	20241014	140600	28416154	1833	1828	1835	1827	14
358	20241014	140500	28390535	1828	1827	1835	1827	10
359	20241014	140400	28372238	1827	1827	1827	1827	3
360	20241014	140300	28366757	1827	1828	1828	1827	5
361	20241014	140200	28357620	1831	1831	1831	1827	33
362	20241014	140100	28297217	1831	1831	1831	1831	3
363	20241014	140000	28291724	1831	1831	1835	1831	12
364	20241014	135900	28269744	1828	1828	1828	1828	3
365	20241014	135800	28264260	1828	1828	1828	1828	3
366	20241014	135700	28258776	1828	1828	1828	1828	4
367	20241014	135600	28251464	1828	1828	1828	1828	4
368	20241014	135500	28244152	1830	1830	1830	1830	2
369	20241014	135400	28240492	1835	1828	1835	1828	7
370	20241014	135300	28227680	1828	1829	1829	1828	4
371	20241014	135200	28220366	1829	1829	1829	1829	3
372	20241014	135100	28214879	1829	1829	1829	1829	3
373	20241014	135000	28209392	1830	1831	1835	1829	9
374	20241014	134900	28192909	1831	1832	1832	1831	3
375	20241014	134800	28187415	1832	1833	1833	1832	4
376	20241014	134700	28180085	1833	1833	1833	1833	4
377	20241014	134600	28172753	1833	1833	1835	1833	4
378	20241014	134500	28165419	1833	1832	1833	1832	5
379	20241014	134400	28156258	1832	1831	1832	1831	4
380	20241014	134300	28148932	1835	1830	1835	1830	10
381	20241014	134200	28130614	1834	1829	1834	1829	8
382	20241014	134100	28115964	1829	1827	1832	1827	21
383	20241014	134000	28077554	1827	1829	1829	1827	40
384	20241014	133900	28004400	1827	1827	1827	1827	4
385	20241014	133800	27997092	1827	1827	1829	1827	5
386	20241014	133700	27987953	1827	1827	1827	1827	4
387	20241014	133600	27980645	1828	1829	1829	1828	10
388	20241014	133500	27962359	1829	1828	1829	1828	42
389	20241014	133400	27885544	1828	1828	1828	1828	4
390	20241014	133300	27878232	1828	1828	1829	1828	6
391	20241014	133200	27867262	1828	1827	1829	1827	10
392	20241014	133100	27848983	1826	1826	1826	1826	8
393	20241014	133000	27834375	1826	1826	1826	1826	4
394	20241014	132900	27827071	1826	1826	1826	1826	3
395	20241014	132800	27821593	1826	1826	1827	1826	5
396	20241014	132700	27812461	1826	1826	1826	1826	4
397	20241014	132600	27805157	1829	1825	1829	1825	7
398	20241014	132500	27792369	1825	1825	1825	1825	4
399	20241014	132400	27785069	1825	1825	1825	1825	3
400	20241014	132300	27779594	1825	1825	1826	1825	5
401	20241014	132200	27770467	1825	1825	1825	1825	4
402	20241014	132100	27763167	1825	1829	1829	1825	7
403	20241014	132000	27750380	1829	1825	1829	1825	79
404	20241014	131900	27605913	1824	1824	1827	1824	15
405	20241014	131800	27578544	1824	1824	1824	1824	10
406	20241014	131700	27560304	1829	1824	1829	1824	6
407	20241014	131600	27549345	1825	1825	1825	1825	3
408	20241014	131500	27543870	1824	1824	1824	1824	5
409	20241014	131400	27534750	1823	1822	1823	1822	5
410	20241014	131300	27525638	1822	1822	1827	1822	9
411	20241014	131200	27509225	1829	1829	1829	1820	9
412	20241014	131100	27492807	1820	1818	1826	1818	9
413	20241014	131000	27476421	1818	1818	1818	1818	4
414	20241014	130900	27469149	1826	1819	1828	1818	8
415	20241014	130800	27454585	1818	1818	1818	1818	2
416	20241014	130700	27450949	1826	1818	1826	1818	6
417	20241014	130600	27440025	1818	1819	1819	1818	6
418	20241014	130500	27429115	1818	1828	1828	1818	38
419	20241014	130400	27359994	1820	1819	1820	1819	4
420	20241014	130300	27352717	1819	1819	1819	1819	4
421	20241014	130200	27345441	1827	1819	1827	1819	4
422	20241014	130100	27338157	1819	1819	1819	1819	4
423	20241014	130000	27330881	1819	1818	1819	1818	5
424	20241014	125900	27321788	1817	1817	1817	1817	3
425	20241014	125800	27316337	1816	1817	1817	1816	4
426	20241014	125700	27309070	1817	1817	1817	1817	4
427	20241014	125600	27301802	1817	1817	1817	1817	2
428	20241014	125500	27298168	1817	1817	1817	1817	4
429	20241014	125400	27290900	1817	1817	1817	1817	4
430	20241014	125300	27283632	1817	1817	1817	1817	3
431	20241014	125200	27278181	1817	1817	1817	1817	3
432	20241014	125100	27272730	1817	1817	1817	1817	4
433	20241014	125000	27265462	1817	1817	1817	1817	3
434	20241014	124900	27260011	1816	1816	1816	1816	4
435	20241014	124800	27252747	1816	1816	1816	1816	3
436	20241014	124700	27247299	1816	1829	1829	1816	4
437	20241014	124600	27240022	1814	1814	1814	1814	4
438	20241014	124500	27232766	1814	1814	1814	1814	4
439	20241014	124400	27225510	1814	1814	1814	1814	2
440	20241014	124300	27221882	1814	1814	1814	1814	4
441	20241014	124200	27214626	1814	1814	1814	1814	4
442	20241014	124100	27207370	1825	1814	1825	1814	9
443	20241014	124000	27191016	1825	1825	1825	1814	53
444	20241014	123900	27094390	1824	1814	1824	1814	78
445	20241014	123800	26952159	1814	1814	1814	1814	3
446	20241014	123700	26946717	1814	1814	1814	1814	4
447	20241014	123600	26939461	1814	1814	1814	1814	3
448	20241014	123500	26934019	1822	1812	1822	1812	458
449	20241014	123400	26104097	1812	1812	1812	1812	0
450	20241014	123300	26104097	1812	1812	1812	1812	10
451	20241014	123200	26085977	1812	1812	1812	1812	1111
452	20241014	123100	24072845	1812	1812	1812	1812	1120
453	20241014	123000	22043405	1812	1812	1812	1812	0
454	20241014	122900	22043405	1812	1812	1812	1812	0
455	20241014	122800	22043405	1812	1812	1812	1812	0
456	20241014	122700	22043405	1812	1812	1812	1812	0
457	20241014	122600	22043405	1812	1812	1812	1812	0
458	20241014	122500	22043405	1812	1812	1812	1812	0
459	20241014	122400	22043405	1812	1812	1812	1812	0
460	20241014	122300	22043405	1812	1812	1812	1812	0
461	20241014	122200	22043405	1812	1812	1812	1812	1
462	20241014	122100	22041593	1811	1811	1811	1811	5
463	20241014	122000	22032538	1812	1812	1812	1812	40
464	20241014	121900	21960058	1811	1811	1811	1811	5
465	20241014	121800	21951003	1812	1812	1812	1812	0
466	20241014	121700	21951003	1812	1812	1812	1811	27
467	20241014	121600	21902102	1812	1812	1812	1812	0
468	20241014	121500	21902102	1812	1812	1812	1812	0
469	20241014	121400	21902102	1812	1812	1812	1812	0
470	20241014	121300	21902102	1812	1812	1812	1812	0
471	20241014	121200	21902102	1812	1812	1812	1812	214
472	20241014	121100	21514334	1811	1811	1811	1811	5
473	20241014	121000	21505279	1811	1811	1811	1811	0
474	20241014	120900	21505279	1811	1811	1811	1811	0
475	20241014	120800	21505279	1811	1811	1811	1811	6
476	20241014	120700	21494413	1812	1812	1812	1812	3
477	20241014	120600	21488977	1811	1811	1811	1811	0
478	20241014	120500	21488977	1811	1811	1811	1811	0
479	20241014	120400	21488977	1811	1811	1811	1811	0
480	20241014	120300	21488977	1811	1811	1811	1811	6
481	20241014	120200	21478111	1811	1811	1811	1811	0
482	20241014	120100	21478111	1811	1811	1811	1811	0
483	20241014	120000	21478111	1811	1811	1811	1811	1
484	20241014	115900	21476300	1810	1810	1810	1810	0
485	20241014	115800	21476300	1810	1810	1810	1810	0
486	20241014	115700	21476300	1810	1810	1810	1810	0
487	20241014	115600	21476300	1810	1810	1810	1810	5
488	20241014	115500	21467250	1811	1811	1811	1811	0
489	20241014	115400	21467250	1811	1811	1811	1811	3
490	20241014	115300	21461817	1810	1810	1810	1810	5
491	20241014	115200	21452767	1811	1811	1811	1811	0
492	20241014	115100	21452767	1811	1811	1811	1811	0
493	20241014	115000	21452767	1811	1811	1811	1811	0
494	20241014	114900	21452767	1811	1811	1811	1811	0
495	20241014	114800	21452767	1811	1811	1811	1811	0
496	20241014	114700	21452767	1811	1811	1811	1811	0
497	20241014	114600	21452767	1811	1811	1811	1811	1
498	20241014	114500	21450956	1811	1811	1811	1811	0
499	20241014	114400	21450956	1811	1811	1811	1811	5
500	20241014	114300	21441901	1812	1812	1812	1812	0
501	20241014	114200	21441901	1812	1812	1812	1812	2
502	20241014	114100	21438277	1812	1812	1812	1812	3
503	20241014	114000	21432841	1812	1812	1812	1811	42
504	20241014	113900	21356741	1811	1811	1811	1811	5
505	20241014	113800	21347686	1812	1812	1812	1812	0
506	20241014	113700	21347686	1812	1812	1812	1812	0
507	20241014	113600	21347686	1812	1811	1812	1811	2
508	20241014	113500	21344063	1811	1811	1811	1811	1
509	20241014	113400	21342252	1811	1811	1811	1811	0
510	20241014	113300	21342252	1811	1811	1811	1811	0
511	20241014	113200	21342252	1811	1811	1811	1811	0
512	20241014	113100	21342252	1811	1811	1811	1811	5
513	20241014	113000	21333197	1812	1812	1812	1812	0
514	20241014	112900	21333197	1812	1812	1812	1812	0
515	20241014	112800	21333197	1812	1812	1812	1812	4
516	20241014	112700	21325949	1812	1812	1812	1812	2
517	20241014	112600	21322325	1811	1811	1811	1811	5
518	20241014	112500	21313270	1811	1811	1811	1811	0
519	20241014	112400	21313270	1811	1811	1811	1811	0
520	20241014	112300	21313270	1811	1811	1811	1811	5
521	20241014	112200	21304215	1811	1811	1811	1811	2
522	20241014	112100	21300593	1812	1810	1812	1810	3
523	20241014	112000	21295159	1809	1806	1811	1806	275
524	20241014	111900	20797953	1805	1805	1805	1805	0
525	20241014	111800	20797953	1805	1805	1805	1805	0
526	20241014	111700	20797953	1805	1805	1808	1805	10
527	20241014	111600	20779894	1804	1803	1808	1803	7
528	20241014	111500	20767256	1807	1802	1808	1802	8
529	20241014	111400	20752806	1807	1808	1808	1802	6
530	20241014	111300	20741972	1801	1801	1801	1801	0
531	20241014	111200	20741972	1801	1800	1801	1800	772
532	20241014	111100	19351602	1800	1801	1801	1800	2036
533	20241014	111000	15684772	1801	1801	1801	1801	0
534	20241014	110900	15684772	1801	1801	1801	1801	0
535	20241014	110800	15684772	1801	1801	1801	1801	100
536	20241014	110700	15504672	1800	1800	1800	1800	0
537	20241014	110600	15504672	1800	1800	1800	1800	6
538	20241014	110500	15493872	1800	1800	1800	1800	0
539	20241014	110400	15493872	1800	1800	1800	1800	30
540	20241014	110300	15439872	1801	1801	1801	1801	0
541	20241014	110200	15439872	1801	1801	1801	1801	24
542	20241014	110100	15396648	1801	1801	1801	1801	0
543	20241014	110000	15396648	1801	1801	1801	1801	37
544	20241014	105900	15330011	1800	1800	1800	1800	0
545	20241014	105800	15330011	1800	1800	1800	1800	0
546	20241014	105700	15330011	1800	1800	1800	1800	0
547	20241014	105600	15330011	1800	1800	1800	1800	5
548	20241014	105500	15321011	1800	1800	1800	1800	0
549	20241014	105400	15321011	1800	1800	1800	1800	0
550	20241014	105300	15321011	1800	1800	1800	1800	0
551	20241014	105200	15321011	1800	1800	1800	1800	0
552	20241014	105100	15321011	1800	1800	1800	1800	5
553	20241014	105000	15312011	1800	1800	1800	1800	1
554	20241014	104900	15310211	1803	1801	1803	1800	205
555	20241014	104800	14941172	1801	1801	1801	1801	54
556	20241014	104700	14843918	1801	1801	1801	1801	0
557	20241014	104600	14843918	1801	1801	1801	1801	5
558	20241014	104500	14834913	1802	1802	1803	1802	13
559	20241014	104400	14811481	1804	1802	1804	1802	9
560	20241014	104300	14795253	1802	1803	1804	1802	12
561	20241014	104200	14773617	1803	1803	1803	1803	0
562	20241014	104100	14773617	1803	1803	1803	1803	0
563	20241014	104000	14773617	1803	1803	1803	1802	581
564	20241014	103900	13726123	1803	1803	1803	1803	58
565	20241014	103800	13621549	1803	1803	1803	1803	0
566	20241014	103700	13621549	1803	1803	1803	1803	0
567	20241014	103600	13621549	1803	1803	1803	1803	4
568	20241014	103500	13614337	1802	1802	1802	1802	0
569	20241014	103400	13614337	1802	1802	1802	1802	0
570	20241014	103300	13614337	1802	1802	1802	1802	0
571	20241014	103200	13614337	1802	1802	1802	1802	0
572	20241014	103100	13614337	1802	1802	1802	1802	5
573	20241014	103000	13605327	1802	1802	1802	1802	0
574	20241014	102900	13605327	1802	1802	1802	1802	10
575	20241014	102800	13587307	1802	1802	1802	1802	0
576	20241014	102700	13587307	1802	1802	1802	1802	0
577	20241014	102600	13587307	1802	1802	1802	1802	5
578	20241014	102500	13578297	1802	1802	1802	1802	20
579	20241014	102400	13542257	1803	1803	1803	1803	1
580	20241014	102300	13540454	1803	1804	1804	1803	66
581	20241014	102200	13421421	1804	1804	1804	1804	0
582	20241014	102100	13421421	1804	1804	1804	1804	0
583	20241014	102000	13421421	1804	1804	1804	1804	2
584	20241014	101900	13417813	1807	1805	1807	1805	21
585	20241014	101800	13379872	1806	1806	1808	1803	17
586	20241014	101700	13349181	1805	1805	1805	1805	0
587	20241014	101600	13349181	1805	1805	1805	1805	2
588	20241014	101500	13345571	1808	1808	1808	1808	0
589	20241014	101400	13345571	1808	1808	1808	1808	0
590	20241014	101300	13345571	1808	1804	1808	1804	5
591	20241014	101200	13336539	1808	1808	1808	1808	0
592	20241014	101100	13336539	1808	1808	1808	1808	0
593	20241014	101000	13336539	1808	1808	1808	1808	0
594	20241014	100900	13336539	1808	1808	1808	1808	0
595	20241014	100800	13336539	1808	1804	1808	1804	2
596	20241014	100700	13332927	1803	1803	1803	1803	0
597	20241014	100600	13332927	1803	1803	1803	1803	0
598	20241014	100500	13332927	1803	1803	1803	1803	0
599	20241014	100400	13332927	1803	1803	1803	1803	0
600	20241014	100300	13332927	1803	1804	1808	1803	17
601	20241014	100200	13302214	1807	1807	1807	1807	0
602	20241014	100100	13302214	1807	1807	1807	1807	0
603	20241014	100000	13302214	1807	1803	1807	1803	3
604	20241014	095900	13296801	1802	1802	1802	1802	0
605	20241014	095800	13296801	1802	1802	1802	1802	0
606	20241014	095700	13296801	1802	1802	1802	1802	1
607	20241014	095600	13294999	1811	1803	1811	1803	22
608	20241014	095500	13255201	1802	1802	1802	1802	0
609	20241014	095400	13255201	1802	1802	1802	1802	0
610	20241014	095300	13255201	1802	1802	1802	1802	0
611	20241014	095200	13255201	1802	1802	1802	1802	0
612	20241014	095100	13255201	1802	1802	1802	1802	0
613	20241014	095000	13255201	1802	1802	1802	1802	0
614	20241014	094900	13255201	1802	1802	1802	1802	0
615	20241014	094800	13255201	1802	1802	1802	1802	1
616	20241014	094700	13253399	1808	1808	1808	1808	2
617	20241014	094600	13249783	1804	1804	1804	1804	454
618	20241014	094500	12430767	1803	1803	1803	1803	1
619	20241014	094400	12428964	1804	1804	1804	1804	5
620	20241014	094300	12419944	1803	1803	1803	1803	50
621	20241014	094200	12329794	1804	1804	1804	1804	23
622	20241014	094100	12288302	1804	1804	1804	1804	0
623	20241014	094000	12288302	1804	1805	1805	1804	174
624	20241014	093900	11974267	1804	1804	1804	1804	1
625	20241014	093800	11972463	1805	1805	1805	1805	9
626	20241014	093700	11956218	1805	1805	1805	1805	0
627	20241014	093600	11956218	1805	1805	1805	1805	0
628	20241014	093500	11956218	1805	1805	1805	1805	0
629	20241014	093400	11956218	1805	1805	1805	1805	430
630	20241014	093300	11180068	1812	1812	1812	1812	600
631	20241014	093200	10092868	1811	1811	1811	1811	0
632	20241014	093100	10092868	1811	1811	1811	1811	0
633	20241014	093000	10092868	1811	1811	1811	1811	0
634	20241014	092900	10092868	1811	1811	1811	1811	162
635	20241014	092800	9799486	1810	1810	1810	1810	0
636	20241014	092700	9799486	1810	1810	1810	1810	0
637	20241014	092600	9799486	1810	1801	1810	1801	41
638	20241014	092500	9725321	1793	1793	1793	1793	0
639	20241014	092400	9725321	1793	1801	1803	1793	1116
640	20241014	092300	7723176	1792	1792	1792	1792	0
641	20241014	092200	7723176	1792	1792	1792	1792	1
642	20241014	092100	7721384	1803	1803	1803	1803	0
643	20241014	092000	7721384	1803	1803	1803	1803	37
644	20241014	091900	7654673	1803	1803	1803	1803	0
645	20241014	091800	7654673	1803	1802	1803	1802	28
646	20241014	091700	7604216	1802	1801	1802	1791	227
647	20241014	091600	7195188	1801	1801	1801	1801	180
648	20241014	091500	6871008	1801	1801	1801	1801	323
649	20241014	091400	6289285	1800	1800	1800	1800	0
650	20241014	091300	6289285	1800	1800	1800	1800	145
651	20241014	091200	6028285	1800	1797	1800	1792	8
652	20241014	091100	6013918	1792	1791	1796	1791	772
653	20241014	091000	4631244	1791	1791	1791	1791	242
654	20241014	090900	4197822	1789	1789	1789	1789	0
655	20241014	090800	4197822	1789	1793	1793	1789	1000
656	20241014	090700	2408818	1801	1801	1801	1801	12
657	20241014	090600	2387206	1793	1793	1793	1793	0
658	20241014	090500	2387206	1793	1793	1793	1793	0
659	20241014	090400	2387206	1793	1793	1793	1793	0
660	20241014	090300	2387206	1793	1793	1793	1793	0
661	20241014	090200	2387206	1793	1793	1793	1793	354
662	20241014	090100	1752484	1791	1795	1795	1776	231
663	20241014	090000	1341993	1795	1800	1800	1795	205