KissMeData/289080/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	212500	101025957	1673	1673	1673	1673	3519
3	20241007	212400	101025957	1673	1673	1673	1673	0
4	20241007	212300	101025957	1673	1673	1673	1673	0
5	20241007	212200	101025957	1673	1673	1673	1673	0
6	20241007	212100	101025957	1673	1673	1673	1673	0
7	20241007	212000	101025957	1673	1673	1673	1673	0
8	20241007	211900	101025957	1673	1673	1673	1673	0
9	20241007	211800	101025957	1673	1673	1673	1673	0
10	20241007	211700	101025957	1673	1673	1673	1673	0
11	20241007	211600	101025957	1673	1673	1673	1673	0
12	20241007	211500	101025957	1673	1673	1673	1673	0
13	20241007	211400	101025957	1673	1673	1673	1673	0
14	20241007	211300	101025957	1673	1673	1673	1673	0
15	20241007	211200	101025957	1673	1673	1673	1673	0
16	20241007	211100	101025957	1673	1673	1673	1673	0
17	20241007	211000	101025957	1673	1673	1673	1673	0
18	20241007	210900	101025957	1673	1673	1673	1673	0
19	20241007	210800	101025957	1673	1673	1673	1673	0
20	20241007	210700	101025957	1673	1673	1673	1673	0
21	20241007	210600	101025957	1673	1673	1673	1673	0
22	20241007	210500	101025957	1673	1673	1673	1673	0
23	20241007	210400	101025957	1673	1673	1673	1673	0
24	20241007	210300	101025957	1673	1673	1673	1673	0
25	20241007	210200	101025957	1673	1673	1673	1673	0
26	20241007	210100	101025957	1673	1673	1673	1673	0
27	20241007	210000	101025957	1673	1673	1673	1673	0
28	20241007	205900	101025957	1673	1673	1673	1673	0
29	20241007	205800	101025957	1673	1673	1673	1673	0
30	20241007	205700	101025957	1673	1673	1673	1673	0
31	20241007	205600	101025957	1673	1673	1673	1673	0
32	20241007	205500	101025957	1673	1673	1673	1673	3519
33	20241007	205400	101025957	1673	1673	1673	1673	0
34	20241007	205300	101025957	1673	1673	1673	1673	0
35	20241007	205200	101025957	1673	1673	1673	1673	0
36	20241007	205100	101025957	1673	1673	1673	1673	0
37	20241007	205000	101025957	1673	1673	1673	1673	0
38	20241007	204900	101025957	1673	1673	1673	1673	0
39	20241007	204800	101025957	1673	1673	1673	1673	0
40	20241007	204700	101025957	1673	1673	1673	1673	0
41	20241007	204600	101025957	1673	1673	1673	1673	0
42	20241007	204500	101025957	1673	1673	1673	1673	0
43	20241007	204400	101025957	1673	1673	1673	1673	0
44	20241007	204300	101025957	1673	1673	1673	1673	0
45	20241007	204200	101025957	1673	1673	1673	1673	0
46	20241007	204100	101025957	1673	1673	1673	1673	0
47	20241007	204000	101025957	1673	1673	1673	1673	0
48	20241007	203900	101025957	1673	1673	1673	1673	0
49	20241007	203800	101025957	1673	1673	1673	1673	0
50	20241007	203700	101025957	1673	1673	1673	1673	0
51	20241007	203600	101025957	1673	1673	1673	1673	0
52	20241007	203500	101025957	1673	1673	1673	1673	0
53	20241007	203400	101025957	1673	1673	1673	1673	0
54	20241007	203300	101025957	1673	1673	1673	1673	0
55	20241007	203200	101025957	1673	1673	1673	1673	0
56	20241007	203100	101025957	1673	1673	1673	1673	0
57	20241007	203000	101025957	1673	1673	1673	1673	0
58	20241007	202900	101025957	1673	1673	1673	1673	0
59	20241007	202800	101025957	1673	1673	1673	1673	0
60	20241007	202700	101025957	1673	1673	1673	1673	0
61	20241007	202600	101025957	1673	1673	1673	1673	0
62	20241007	202500	101025957	1673	1673	1673	1673	3519
63	20241007	202400	101025957	1673	1673	1673	1673	0
64	20241007	202300	101025957	1673	1673	1673	1673	0
65	20241007	202200	101025957	1673	1673	1673	1673	0
66	20241007	202100	101025957	1673	1673	1673	1673	0
67	20241007	202000	101025957	1673	1673	1673	1673	0
68	20241007	201900	101025957	1673	1673	1673	1673	0
69	20241007	201800	101025957	1673	1673	1673	1673	0
70	20241007	201700	101025957	1673	1673	1673	1673	0
71	20241007	201600	101025957	1673	1673	1673	1673	0
72	20241007	201500	101025957	1673	1673	1673	1673	0
73	20241007	201400	101025957	1673	1673	1673	1673	0
74	20241007	201300	101025957	1673	1673	1673	1673	0
75	20241007	201200	101025957	1673	1673	1673	1673	0
76	20241007	201100	101025957	1673	1673	1673	1673	0
77	20241007	201000	101025957	1673	1673	1673	1673	0
78	20241007	200900	101025957	1673	1673	1673	1673	0
79	20241007	200800	101025957	1673	1673	1673	1673	0
80	20241007	200700	101025957	1673	1673	1673	1673	0
81	20241007	200600	101025957	1673	1673	1673	1673	0
82	20241007	200500	101025957	1673	1673	1673	1673	0
83	20241007	200400	101025957	1673	1673	1673	1673	0
84	20241007	200300	101025957	1673	1673	1673	1673	0
85	20241007	200200	101025957	1673	1673	1673	1673	0
86	20241007	200100	101025957	1673	1673	1673	1673	0
87	20241007	200000	101025957	1673	1673	1673	1673	0
88	20241007	195900	101025957	1673	1673	1673	1673	0
89	20241007	195800	101025957	1673	1673	1673	1673	0
90	20241007	195700	101025957	1673	1673	1673	1673	0
91	20241007	195600	101025957	1673	1673	1673	1673	0
92	20241007	195500	101025957	1673	1673	1673	1673	3519
93	20241007	195400	101025957	1673	1673	1673	1673	0
94	20241007	195300	101025957	1673	1673	1673	1673	0
95	20241007	195200	101025957	1673	1673	1673	1673	0
96	20241007	195100	101025957	1673	1673	1673	1673	0
97	20241007	195000	101025957	1673	1673	1673	1673	0
98	20241007	194900	101025957	1673	1673	1673	1673	0
99	20241007	194800	101025957	1673	1673	1673	1673	0
100	20241007	194700	101025957	1673	1673	1673	1673	0
101	20241007	194600	101025957	1673	1673	1673	1673	0
102	20241007	194500	101025957	1673	1673	1673	1673	0
103	20241007	194400	101025957	1673	1673	1673	1673	0
104	20241007	194300	101025957	1673	1673	1673	1673	0
105	20241007	194200	101025957	1673	1673	1673	1673	0
106	20241007	194100	101025957	1673	1673	1673	1673	0
107	20241007	194000	101025957	1673	1673	1673	1673	0
108	20241007	193900	101025957	1673	1673	1673	1673	0
109	20241007	193800	101025957	1673	1673	1673	1673	0
110	20241007	193700	101025957	1673	1673	1673	1673	0
111	20241007	193600	101025957	1673	1673	1673	1673	0
112	20241007	193500	101025957	1673	1673	1673	1673	0
113	20241007	193400	101025957	1673	1673	1673	1673	0
114	20241007	193300	101025957	1673	1673	1673	1673	0
115	20241007	193200	101025957	1673	1673	1673	1673	0
116	20241007	193100	101025957	1673	1673	1673	1673	0
117	20241007	193000	101025957	1673	1673	1673	1673	0
118	20241007	192900	101025957	1673	1673	1673	1673	0
119	20241007	192800	101025957	1673	1673	1673	1673	0
120	20241007	192700	101025957	1673	1673	1673	1673	0
121	20241007	192600	101025957	1673	1673	1673	1673	0
122	20241007	192500	101025957	1673	1673	1673	1673	3519
123	20241007	192400	101025957	1673	1673	1673	1673	0
124	20241007	192300	101025957	1673	1673	1673	1673	0
125	20241007	192200	101025957	1673	1673	1673	1673	0
126	20241007	192100	101025957	1673	1673	1673	1673	0
127	20241007	192000	101025957	1673	1673	1673	1673	0
128	20241007	191900	101025957	1673	1673	1673	1673	0
129	20241007	191800	101025957	1673	1673	1673	1673	0
130	20241007	191700	101025957	1673	1673	1673	1673	0
131	20241007	191600	101025957	1673	1673	1673	1673	0
132	20241007	191500	101025957	1673	1673	1673	1673	0
133	20241007	191400	101025957	1673	1673	1673	1673	0
134	20241007	191300	101025957	1673	1673	1673	1673	0
135	20241007	191200	101025957	1673	1673	1673	1673	0
136	20241007	191100	101025957	1673	1673	1673	1673	0
137	20241007	191000	101025957	1673	1673	1673	1673	0
138	20241007	190900	101025957	1673	1673	1673	1673	0
139	20241007	190800	101025957	1673	1673	1673	1673	0
140	20241007	190700	101025957	1673	1673	1673	1673	0
141	20241007	190600	101025957	1673	1673	1673	1673	0
142	20241007	190500	101025957	1673	1673	1673	1673	0
143	20241007	190400	101025957	1673	1673	1673	1673	0
144	20241007	190300	101025957	1673	1673	1673	1673	0
145	20241007	190200	101025957	1673	1673	1673	1673	0
146	20241007	190100	101025957	1673	1673	1673	1673	0
147	20241007	190000	101025957	1673	1673	1673	1673	0
148	20241007	185900	101025957	1673	1673	1673	1673	0
149	20241007	185800	101025957	1673	1673	1673	1673	0
150	20241007	185700	101025957	1673	1673	1673	1673	0
151	20241007	185600	101025957	1673	1673	1673	1673	0
152	20241007	185500	101025957	1673	1673	1673	1673	3519
153	20241007	185400	101025957	1673	1673	1673	1673	0
154	20241007	185300	101025957	1673	1673	1673	1673	0
155	20241007	185200	101025957	1673	1673	1673	1673	0
156	20241007	185100	101025957	1673	1673	1673	1673	0
157	20241007	185000	101025957	1673	1673	1673	1673	0
158	20241007	184900	101025957	1673	1673	1673	1673	0
159	20241007	184800	101025957	1673	1673	1673	1673	0
160	20241007	184700	101025957	1673	1673	1673	1673	0
161	20241007	184600	101025957	1673	1673	1673	1673	0
162	20241007	184500	101025957	1673	1673	1673	1673	0
163	20241007	184400	101025957	1673	1673	1673	1673	0
164	20241007	184300	101025957	1673	1673	1673	1673	0
165	20241007	184200	101025957	1673	1673	1673	1673	0
166	20241007	184100	101025957	1673	1673	1673	1673	0
167	20241007	184000	101025957	1673	1673	1673	1673	0
168	20241007	183900	101025957	1673	1673	1673	1673	0
169	20241007	183800	101025957	1673	1673	1673	1673	0
170	20241007	183700	101025957	1673	1673	1673	1673	0
171	20241007	183600	101025957	1673	1673	1673	1673	0
172	20241007	183500	101025957	1673	1673	1673	1673	0
173	20241007	183400	101025957	1673	1673	1673	1673	0
174	20241007	183300	101025957	1673	1673	1673	1673	0
175	20241007	183200	101025957	1673	1673	1673	1673	0
176	20241007	183100	101025957	1673	1673	1673	1673	0
177	20241007	183000	101025957	1673	1673	1673	1673	0
178	20241007	182900	101025957	1673	1673	1673	1673	0
179	20241007	182800	101025957	1673	1673	1673	1673	0
180	20241007	182700	101025957	1673	1673	1673	1673	0
181	20241007	182600	101025957	1673	1673	1673	1673	0
182	20241007	182500	101025957	1673	1673	1673	1673	3519
183	20241007	182400	101025957	1673	1673	1673	1673	0
184	20241007	182300	101025957	1673	1673	1673	1673	0
185	20241007	182200	101025957	1673	1673	1673	1673	0
186	20241007	182100	101025957	1673	1673	1673	1673	0
187	20241007	182000	101025957	1673	1673	1673	1673	0
188	20241007	181900	101025957	1673	1673	1673	1673	0
189	20241007	181800	101025957	1673	1673	1673	1673	0
190	20241007	181700	101025957	1673	1673	1673	1673	0
191	20241007	181600	101025957	1673	1673	1673	1673	0
192	20241007	181500	101025957	1673	1673	1673	1673	0
193	20241007	181400	101025957	1673	1673	1673	1673	0
194	20241007	181300	101025957	1673	1673	1673	1673	0
195	20241007	181200	101025957	1673	1673	1673	1673	0
196	20241007	181100	101025957	1673	1673	1673	1673	0
197	20241007	181000	101025957	1673	1673	1673	1673	0
198	20241007	180900	101025957	1673	1673	1673	1673	0
199	20241007	180800	101025957	1673	1673	1673	1673	0
200	20241007	180700	101025957	1673	1673	1673	1673	0
201	20241007	180600	101025957	1673	1673	1673	1673	0
202	20241007	180500	101025957	1673	1673	1673	1673	0
203	20241007	180400	101025957	1673	1673	1673	1673	0
204	20241007	180300	101025957	1673	1673	1673	1673	0
205	20241007	180200	101025957	1673	1673	1673	1673	0
206	20241007	180100	101025957	1673	1673	1673	1673	0
207	20241007	180000	101025957	1673	1673	1673	1673	0
208	20241007	175900	101025957	1673	1673	1673	1673	0
209	20241007	175800	101025957	1673	1673	1673	1673	0
210	20241007	175700	101025957	1673	1673	1673	1673	0
211	20241007	175600	101025957	1673	1673	1673	1673	0
212	20241007	175500	101025957	1673	1673	1673	1673	3519
213	20241007	175400	101025957	1673	1673	1673	1673	0
214	20241007	175300	101025957	1673	1673	1673	1673	0
215	20241007	175200	101025957	1673	1673	1673	1673	0
216	20241007	175100	101025957	1673	1673	1673	1673	0
217	20241007	175000	101025957	1673	1673	1673	1673	0
218	20241007	174900	101025957	1673	1673	1673	1673	0
219	20241007	174800	101025957	1673	1673	1673	1673	0
220	20241007	174700	101025957	1673	1673	1673	1673	0
221	20241007	174600	101025957	1673	1673	1673	1673	0
222	20241007	174500	101025957	1673	1673	1673	1673	0
223	20241007	174400	101025957	1673	1673	1673	1673	0
224	20241007	174300	101025957	1673	1673	1673	1673	0
225	20241007	174200	101025957	1673	1673	1673	1673	0
226	20241007	174100	101025957	1673	1673	1673	1673	0
227	20241007	174000	101025957	1673	1673	1673	1673	0
228	20241007	173900	101025957	1673	1673	1673	1673	0
229	20241007	173800	101025957	1673	1673	1673	1673	0
230	20241007	173700	101025957	1673	1673	1673	1673	0
231	20241007	173600	101025957	1673	1673	1673	1673	0
232	20241007	173500	101025957	1673	1673	1673	1673	0
233	20241007	173400	101025957	1673	1673	1673	1673	0
234	20241007	173300	101025957	1673	1673	1673	1673	0
235	20241007	173200	101025957	1673	1673	1673	1673	0
236	20241007	173100	101025957	1673	1673	1673	1673	0
237	20241007	173000	101025957	1673	1673	1673	1673	0
238	20241007	172900	101025957	1673	1673	1673	1673	0
239	20241007	172800	101025957	1673	1673	1673	1673	0
240	20241007	172700	101025957	1673	1673	1673	1673	0
241	20241007	172600	101025957	1673	1673	1673	1673	0
242	20241007	172500	101025957	1673	1673	1673	1673	3519
243	20241007	172400	101025957	1673	1673	1673	1673	0
244	20241007	172300	101025957	1673	1673	1673	1673	0
245	20241007	172200	101025957	1673	1673	1673	1673	0
246	20241007	172100	101025957	1673	1673	1673	1673	0
247	20241007	172000	101025957	1673	1673	1673	1673	0
248	20241007	171900	101025957	1673	1673	1673	1673	0
249	20241007	171800	101025957	1673	1673	1673	1673	0
250	20241007	171700	101025957	1673	1673	1673	1673	0
251	20241007	171600	101025957	1673	1673	1673	1673	0
252	20241007	171500	101025957	1673	1673	1673	1673	0
253	20241007	171400	101025957	1673	1673	1673	1673	0
254	20241007	171300	101025957	1673	1673	1673	1673	0
255	20241007	171200	101025957	1673	1673	1673	1673	0
256	20241007	171100	101025957	1673	1673	1673	1673	0
257	20241007	171000	101025957	1673	1673	1673	1673	0
258	20241007	170900	101025957	1673	1673	1673	1673	0
259	20241007	170800	101025957	1673	1673	1673	1673	0
260	20241007	170700	101025957	1673	1673	1673	1673	0
261	20241007	170600	101025957	1673	1673	1673	1673	0
262	20241007	170500	101025957	1673	1673	1673	1673	0
263	20241007	170400	101025957	1673	1673	1673	1673	0
264	20241007	170300	101025957	1673	1673	1673	1673	0
265	20241007	170200	101025957	1673	1673	1673	1673	0
266	20241007	170100	101025957	1673	1673	1673	1673	0
267	20241007	170000	101025957	1673	1673	1673	1673	0
268	20241007	165900	101025957	1673	1673	1673	1673	0
269	20241007	165800	101025957	1673	1673	1673	1673	0
270	20241007	165700	101025957	1673	1673	1673	1673	0
271	20241007	165600	101025957	1673	1673	1673	1673	0
272	20241007	165500	101025957	1673	1673	1673	1673	3519
273	20241007	165400	101025957	1673	1673	1673	1673	0
274	20241007	165300	101025957	1673	1673	1673	1673	0
275	20241007	165200	101025957	1673	1673	1673	1673	0
276	20241007	165100	101025957	1673	1673	1673	1673	0
277	20241007	165000	101025957	1673	1673	1673	1673	0
278	20241007	164900	101025957	1673	1673	1673	1673	0
279	20241007	164800	101025957	1673	1673	1673	1673	0
280	20241007	164700	101025957	1673	1673	1673	1673	0
281	20241007	164600	101025957	1673	1673	1673	1673	0
282	20241007	164500	101025957	1673	1673	1673	1673	0
283	20241007	164400	101025957	1673	1673	1673	1673	0
284	20241007	164300	101025957	1673	1673	1673	1673	0
285	20241007	164200	101025957	1673	1673	1673	1673	0
286	20241007	164100	101025957	1673	1673	1673	1673	0
287	20241007	164000	101025957	1673	1673	1673	1673	0
288	20241007	163900	101025957	1673	1673	1673	1673	0
289	20241007	163800	101025957	1673	1673	1673	1673	0
290	20241007	163700	101025957	1673	1673	1673	1673	0
291	20241007	163600	101025957	1673	1673	1673	1673	0
292	20241007	163500	101025957	1673	1673	1673	1673	0
293	20241007	163400	101025957	1673	1673	1673	1673	0
294	20241007	163300	101025957	1673	1673	1673	1673	0
295	20241007	163200	101025957	1673	1673	1673	1673	0
296	20241007	163100	101025957	1673	1673	1673	1673	0
297	20241007	163000	101025957	1673	1673	1673	1673	0
298	20241007	162900	101025957	1673	1673	1673	1673	0
299	20241007	162800	101025957	1673	1673	1673	1673	0
300	20241007	162700	101025957	1673	1673	1673	1673	0
301	20241007	162600	101025957	1673	1673	1673	1673	0
302	20241007	162500	101025957	1673	1673	1673	1673	3519
303	20241007	162400	101025957	1673	1673	1673	1673	0
304	20241007	162300	101025957	1673	1673	1673	1673	0
305	20241007	162200	101025957	1673	1673	1673	1673	0
306	20241007	162100	101025957	1673	1673	1673	1673	0
307	20241007	162000	101025957	1673	1673	1673	1673	0
308	20241007	161900	101025957	1673	1673	1673	1673	0
309	20241007	161800	101025957	1673	1673	1673	1673	0
310	20241007	161700	101025957	1673	1673	1673	1673	0
311	20241007	161600	101025957	1673	1673	1673	1673	0
312	20241007	161500	101025957	1673	1673	1673	1673	0
313	20241007	161400	101025957	1673	1673	1673	1673	0
314	20241007	161300	101025957	1673	1673	1673	1673	0
315	20241007	161200	101025957	1673	1673	1673	1673	0
316	20241007	161100	101025957	1673	1673	1673	1673	0
317	20241007	161000	101025957	1673	1673	1673	1673	0
318	20241007	160900	101025957	1673	1673	1673	1673	0
319	20241007	160800	101025957	1673	1673	1673	1673	0
320	20241007	160700	101025957	1673	1673	1673	1673	0
321	20241007	160600	101025957	1673	1673	1673	1673	0
322	20241007	160500	101025957	1673	1673	1673	1673	0
323	20241007	160400	101025957	1673	1673	1673	1673	0
324	20241007	160300	101025957	1673	1673	1673	1673	0
325	20241007	160200	101025957	1673	1673	1673	1673	0
326	20241007	160100	101025957	1673	1673	1673	1673	0
327	20241007	160000	101025957	1673	1673	1673	1673	0
328	20241007	155900	101025957	1673	1673	1673	1673	0
329	20241007	155800	101025957	1673	1673	1673	1673	0
330	20241007	155700	101025957	1673	1673	1673	1673	0
331	20241007	155600	101025957	1673	1673	1673	1673	0
332	20241007	155500	101025957	1673	1673	1673	1673	3519
333	20241007	155400	101025957	1673	1673	1673	1673	0
334	20241007	155300	101025957	1673	1673	1673	1673	0
335	20241007	155200	101025957	1673	1673	1673	1673	0
336	20241007	155100	101025957	1673	1673	1673	1673	0
337	20241007	155000	101025957	1673	1673	1673	1673	0
338	20241007	154900	101025957	1673	1673	1673	1673	0
339	20241007	154800	101025957	1673	1673	1673	1673	0
340	20241007	154700	101025957	1673	1673	1673	1673	0
341	20241007	154600	101025957	1673	1673	1673	1673	0
342	20241007	154500	101025957	1673	1673	1673	1673	0
343	20241007	154400	101025957	1673	1673	1673	1673	0
344	20241007	154300	101025957	1673	1673	1673	1673	0
345	20241007	154200	101025957	1673	1673	1673	1673	0
346	20241007	154100	101025957	1673	1673	1673	1673	0
347	20241007	154000	101025957	1673	1673	1673	1673	0
348	20241007	153900	101025957	1673	1673	1673	1673	0
349	20241007	153800	101025957	1673	1673	1673	1673	0
350	20241007	153700	101025957	1673	1673	1673	1673	0
351	20241007	153600	101025957	1673	1673	1673	1673	0
352	20241007	153500	101025957	1673	1673	1673	1673	0
353	20241007	153400	101025957	1673	1673	1673	1673	0
354	20241007	153300	101025957	1673	1673	1673	1673	0
355	20241007	153200	101025957	1673	1673	1673	1673	0
356	20241007	153100	101025957	1673	1673	1673	1673	0
357	20241007	153000	101025957	1673	1673	1673	1673	3519
358	20241007	152900	95138670	1674	1674	1674	1674	0
359	20241007	152800	95138670	1674	1674	1674	1674	0
360	20241007	152700	95138670	1674	1674	1674	1674	0
361	20241007	152600	95138670	1674	1674	1674	1674	0
362	20241007	152500	95138670	1674	1674	1674	1674	0
363	20241007	152400	95138670	1674	1674	1674	1674	0
364	20241007	152300	95138670	1674	1674	1674	1674	0
365	20241007	152200	95138670	1674	1674	1674	1674	0
366	20241007	152100	95138670	1674	1674	1674	1674	0
367	20241007	152000	95138670	1674	1674	1674	1674	0
368	20241007	151900	95138670	1674	1674	1674	1674	274
369	20241007	151800	94679994	1676	1673	1676	1673	1708
370	20241007	151700	91822196	1672	1672	1672	1672	0
371	20241007	151600	91822196	1672	1673	1673	1672	1247
372	20241007	151500	89736956	1673	1673	1673	1673	700
373	20241007	151400	88565856	1673	1673	1673	1673	0
374	20241007	151300	88565856	1673	1674	1674	1673	1981
375	20241007	151200	85250995	1674	1674	1674	1674	0
376	20241007	151100	85250995	1674	1676	1676	1674	3078
377	20241007	151000	80097739	1678	1678	1678	1678	855
378	20241007	150900	78663049	1678	1678	1678	1678	2700
379	20241007	150800	74132449	1678	1678	1678	1678	0
380	20241007	150700	74132449	1678	1678	1678	1678	30
381	20241007	150600	74082109	1679	1679	1679	1679	0
382	20241007	150500	74082109	1679	1679	1679	1679	0
383	20241007	150400	74082109	1679	1679	1679	1679	0
384	20241007	150300	74082109	1679	1679	1679	1679	0
385	20241007	150200	74082109	1679	1679	1679	1679	0
386	20241007	150100	74082109	1679	1679	1679	1679	0
387	20241007	150000	74082109	1679	1679	1679	1679	0
388	20241007	145900	74082109	1679	1679	1679	1679	0
389	20241007	145800	74082109	1679	1679	1679	1679	0
390	20241007	145700	74082109	1679	1676	1679	1676	344
391	20241007	145600	73504765	1676	1676	1676	1676	50
392	20241007	145500	73420965	1679	1679	1679	1679	0
393	20241007	145400	73420965	1679	1679	1679	1679	0
394	20241007	145300	73420965	1679	1679	1679	1679	260
395	20241007	145200	72984425	1679	1679	1679	1679	0
396	20241007	145100	72984425	1679	1679	1679	1679	0
397	20241007	145000	72984425	1679	1679	1679	1679	7
398	20241007	144900	72972672	1678	1678	1678	1678	0
399	20241007	144800	72972672	1678	1678	1678	1678	20
400	20241007	144700	72939112	1675	1675	1675	1675	0
401	20241007	144600	72939112	1675	1675	1675	1675	400
402	20241007	144500	72269112	1674	1674	1674	1674	0
403	20241007	144400	72269112	1674	1674	1674	1674	0
404	20241007	144300	72269112	1674	1674	1674	1674	0
405	20241007	144200	72269112	1674	1674	1674	1674	0
406	20241007	144100	72269112	1674	1674	1674	1674	0
407	20241007	144000	72269112	1674	1674	1674	1674	0
408	20241007	143900	72269112	1674	1674	1674	1674	0
409	20241007	143800	72269112	1674	1674	1674	1674	0
410	20241007	143700	72269112	1674	1674	1674	1674	0
411	20241007	143600	72269112	1674	1674	1674	1674	0
412	20241007	143500	72269112	1674	1676	1676	1674	1080
413	20241007	143400	70460072	1675	1675	1675	1675	0
414	20241007	143300	70460072	1675	1675	1675	1675	0
415	20241007	143200	70460072	1675	1675	1675	1675	0
416	20241007	143100	70460072	1675	1675	1675	1675	0
417	20241007	143000	70460072	1675	1675	1675	1675	208
418	20241007	142900	70111672	1675	1675	1675	1675	0
419	20241007	142800	70111672	1675	1675	1675	1675	0
420	20241007	142700	70111672	1675	1675	1675	1675	0
421	20241007	142600	70111672	1675	1679	1679	1675	34
422	20241007	142500	70054598	1680	1680	1680	1680	0
423	20241007	142400	70054598	1680	1680	1680	1680	0
424	20241007	142300	70054598	1680	1680	1680	1680	0
425	20241007	142200	70054598	1680	1680	1680	1680	0
426	20241007	142100	70054598	1680	1680	1680	1680	0
427	20241007	142000	70054598	1680	1680	1680	1680	0
428	20241007	141900	70054598	1680	1680	1680	1680	2
429	20241007	141800	70051238	1680	1680	1680	1680	0
430	20241007	141700	70051238	1680	1680	1680	1680	0
431	20241007	141600	70051238	1680	1680	1680	1680	0
432	20241007	141500	70051238	1680	1680	1680	1680	0
433	20241007	141400	70051238	1680	1680	1680	1680	0
434	20241007	141300	70051238	1680	1680	1680	1680	1
435	20241007	141200	70049558	1681	1681	1681	1681	0
436	20241007	141100	70049558	1681	1681	1681	1681	0
437	20241007	141000	70049558	1681	1681	1681	1681	0
438	20241007	140900	70049558	1681	1681	1681	1681	1
439	20241007	140800	70047877	1681	1681	1681	1681	0
440	20241007	140700	70047877	1681	1681	1681	1681	0
441	20241007	140600	70047877	1681	1681	1681	1681	0
442	20241007	140500	70047877	1681	1681	1681	1681	0
443	20241007	140400	70047877	1681	1681	1681	1681	0
444	20241007	140300	70047877	1681	1681	1681	1681	0
445	20241007	140200	70047877	1681	1681	1681	1681	0
446	20241007	140100	70047877	1681	1681	1681	1681	0
447	20241007	140000	70047877	1681	1681	1681	1681	0
448	20241007	135900	70047877	1681	1681	1681	1681	0
449	20241007	135800	70047877	1681	1681	1681	1681	0
450	20241007	135700	70047877	1681	1681	1681	1681	0
451	20241007	135600	70047877	1681	1681	1681	1681	0
452	20241007	135500	70047877	1681	1681	1681	1681	0
453	20241007	135400	70047877	1681	1681	1681	1681	0
454	20241007	135300	70047877	1681	1681	1681	1681	0
455	20241007	135200	70047877	1681	1681	1681	1681	0
456	20241007	135100	70047877	1681	1681	1681	1681	0
457	20241007	135000	70047877	1681	1681	1681	1681	0
458	20241007	134900	70047877	1681	1681	1681	1681	0
459	20241007	134800	70047877	1681	1681	1681	1674	4
460	20241007	134700	70041167	1673	1674	1674	1673	20
461	20241007	134600	70007697	1673	1676	1676	1673	5762
462	20241007	134500	60360642	1675	1678	1678	1675	2931
463	20241007	134400	55447376	1678	1678	1678	1678	0
464	20241007	134300	55447376	1678	1678	1678	1678	0
465	20241007	134200	55447376	1678	1678	1678	1678	0
466	20241007	134100	55447376	1678	1678	1678	1678	0
467	20241007	134000	55447376	1678	1680	1680	1678	2038
468	20241007	133900	52027020	1679	1679	1679	1679	0
469	20241007	133800	52027020	1679	1679	1679	1679	0
470	20241007	133700	52027020	1679	1679	1679	1679	0
471	20241007	133600	52027020	1679	1679	1679	1679	100
472	20241007	133500	51859120	1679	1679	1679	1679	0
473	20241007	133400	51859120	1679	1679	1679	1679	0
474	20241007	133300	51859120	1679	1679	1679	1679	0
475	20241007	133200	51859120	1679	1679	1679	1679	0
476	20241007	133100	51859120	1679	1679	1679	1679	0
477	20241007	133000	51859120	1679	1679	1679	1679	194
478	20241007	132900	51533394	1679	1679	1679	1679	0
479	20241007	132800	51533394	1679	1679	1679	1679	39
480	20241007	132700	51467913	1679	1679	1679	1679	0
481	20241007	132600	51467913	1679	1679	1679	1679	3226
482	20241007	132500	46051459	1679	1679	1679	1679	0
483	20241007	132400	46051459	1679	1679	1679	1679	10
484	20241007	132300	46034669	1684	1680	1684	1680	1311
485	20241007	132200	43832185	1684	1684	1684	1684	0
486	20241007	132100	43832185	1684	1684	1684	1684	0
487	20241007	132000	43832185	1684	1684	1684	1684	0
488	20241007	131900	43832185	1684	1684	1684	1684	0
489	20241007	131800	43832185	1684	1684	1684	1684	18
490	20241007	131700	43801873	1685	1685	1685	1685	5
491	20241007	131600	43793448	1684	1684	1684	1684	0
492	20241007	131500	43793448	1684	1684	1684	1684	10
493	20241007	131400	43776608	1684	1684	1684	1684	600
494	20241007	131300	42766208	1684	1684	1684	1684	196
495	20241007	131200	42436144	1684	1684	1684	1684	0
496	20241007	131100	42436144	1684	1684	1684	1684	0
497	20241007	131000	42436144	1684	1684	1684	1684	0
498	20241007	130900	42436144	1684	1684	1684	1684	0
499	20241007	130800	42436144	1684	1684	1684	1684	0
500	20241007	130700	42436144	1684	1684	1684	1684	0
501	20241007	130600	42436144	1684	1684	1684	1684	0
502	20241007	130500	42436144	1684	1684	1684	1684	0
503	20241007	130400	42436144	1684	1684	1684	1684	0
504	20241007	130300	42436144	1684	1684	1684	1684	0
505	20241007	130200	42436144	1684	1684	1684	1684	0
506	20241007	130100	42436144	1684	1684	1684	1684	0
507	20241007	130000	42436144	1684	1684	1684	1684	0
508	20241007	125900	42436144	1684	1684	1684	1684	300
509	20241007	125800	41930944	1684	1684	1684	1684	0
510	20241007	125700	41930944	1684	1684	1684	1684	0
511	20241007	125600	41930944	1684	1682	1684	1682	20
512	20241007	125500	41897300	1682	1682	1682	1682	2
513	20241007	125400	41893936	1686	1686	1686	1686	0
514	20241007	125300	41893936	1686	1686	1686	1686	0
515	20241007	125200	41893936	1686	1686	1686	1686	0
516	20241007	125100	41893936	1686	1686	1686	1686	0
517	20241007	125000	41893936	1686	1686	1686	1686	0
518	20241007	124900	41893936	1686	1686	1686	1686	0
519	20241007	124800	41893936	1686	1686	1686	1686	0
520	20241007	124700	41893936	1686	1686	1686	1686	0
521	20241007	124600	41893936	1686	1686	1686	1686	0
522	20241007	124500	41893936	1686	1686	1686	1686	0
523	20241007	124400	41893936	1686	1686	1686	1686	0
524	20241007	124300	41893936	1686	1686	1686	1686	0
525	20241007	124200	41893936	1686	1686	1686	1686	27
526	20241007	124100	41848414	1686	1686	1686	1686	0
527	20241007	124000	41848414	1686	1686	1686	1686	0
528	20241007	123900	41848414	1686	1686	1686	1686	0
529	20241007	123800	41848414	1686	1686	1686	1686	0
530	20241007	123700	41848414	1686	1686	1686	1686	3
531	20241007	123600	41843356	1686	1686	1686	1686	0
532	20241007	123500	41843356	1686	1686	1686	1686	0
533	20241007	123400	41843356	1686	1686	1686	1686	0
534	20241007	123300	41843356	1686	1686	1686	1686	0
535	20241007	123200	41843356	1686	1686	1686	1686	0
536	20241007	123100	41843356	1686	1686	1686	1686	0
537	20241007	123000	41843356	1686	1686	1686	1686	2
538	20241007	122900	41839984	1680	1686	1686	1680	42
539	20241007	122800	41769412	1686	1686	1686	1686	0
540	20241007	122700	41769412	1686	1686	1686	1686	0
541	20241007	122600	41769412	1686	1686	1686	1686	10
542	20241007	122500	41752552	1687	1687	1687	1687	0
543	20241007	122400	41752552	1687	1687	1687	1687	0
544	20241007	122300	41752552	1687	1687	1687	1687	0
545	20241007	122200	41752552	1687	1687	1687	1687	0
546	20241007	122100	41752552	1687	1687	1687	1687	4
547	20241007	122000	41745804	1679	1679	1679	1679	0
548	20241007	121900	41745804	1679	1680	1680	1679	1361
549	20241007	121800	39460310	1687	1687	1687	1687	0
550	20241007	121700	39460310	1687	1687	1687	1687	2
551	20241007	121600	39456936	1687	1687	1687	1687	0
552	20241007	121500	39456936	1687	1687	1687	1687	0
553	20241007	121400	39456936	1687	1687	1687	1687	22
554	20241007	121300	39419822	1680	1680	1680	1680	0
555	20241007	121200	39419822	1680	1680	1680	1680	1
556	20241007	121100	39418142	1688	1688	1688	1688	0
557	20241007	121000	39418142	1688	1688	1688	1688	0
558	20241007	120900	39418142	1688	1688	1688	1688	0
559	20241007	120800	39418142	1688	1688	1688	1688	0
560	20241007	120700	39418142	1688	1688	1688	1688	0
561	20241007	120600	39418142	1688	1688	1688	1688	0
562	20241007	120500	39418142	1688	1688	1688	1688	0
563	20241007	120400	39418142	1688	1688	1688	1688	0
564	20241007	120300	39418142	1688	1688	1688	1688	1
565	20241007	120200	39416454	1680	1680	1680	1680	0
566	20241007	120100	39416454	1680	1680	1680	1680	0
567	20241007	120000	39416454	1680	1680	1680	1680	1
568	20241007	115900	39414774	1688	1688	1688	1688	0
569	20241007	115800	39414774	1688	1688	1688	1688	0
570	20241007	115700	39414774	1688	1688	1688	1688	1
571	20241007	115600	39413086	1689	1689	1689	1689	0
572	20241007	115500	39413086	1689	1689	1689	1689	0
573	20241007	115400	39413086	1689	1689	1689	1689	0
574	20241007	115300	39413086	1689	1689	1689	1689	0
575	20241007	115200	39413086	1689	1689	1689	1689	0
576	20241007	115100	39413086	1689	1689	1689	1689	0
577	20241007	115000	39413086	1689	1689	1689	1689	0
578	20241007	114900	39413086	1689	1689	1689	1689	0
579	20241007	114800	39413086	1689	1689	1689	1689	0
580	20241007	114700	39413086	1689	1689	1689	1689	1
581	20241007	114600	39411397	1681	1681	1681	1681	0
582	20241007	114500	39411397	1681	1681	1681	1681	0
583	20241007	114400	39411397	1681	1683	1683	1681	98
584	20241007	114300	39246619	1689	1689	1689	1689	0
585	20241007	114200	39246619	1689	1689	1689	1689	0
586	20241007	114100	39246619	1689	1689	1689	1689	0
587	20241007	114000	39246619	1689	1689	1689	1689	3
588	20241007	113900	39241552	1689	1689	1689	1689	0
589	20241007	113800	39241552	1689	1689	1689	1689	0
590	20241007	113700	39241552	1689	1689	1689	1689	0
591	20241007	113600	39241552	1689	1689	1689	1689	0
592	20241007	113500	39241552	1689	1689	1689	1689	3
593	20241007	113400	39236485	1689	1689	1689	1689	0
594	20241007	113300	39236485	1689	1689	1689	1689	0
595	20241007	113200	39236485	1689	1689	1689	1689	50
596	20241007	113100	39152035	1689	1689	1689	1689	0
597	20241007	113000	39152035	1689	1689	1689	1689	0
598	20241007	112900	39152035	1689	1689	1689	1689	0
599	20241007	112800	39152035	1689	1689	1689	1689	0
600	20241007	112700	39152035	1689	1689	1689	1689	0
601	20241007	112600	39152035	1689	1689	1689	1689	2
602	20241007	112500	39148657	1688	1688	1688	1688	0
603	20241007	112400	39148657	1688	1688	1688	1688	178
604	20241007	112300	38848193	1688	1688	1688	1688	593
605	20241007	112200	37847209	1688	1688	1688	1688	2
606	20241007	112100	37843833	1688	1688	1688	1688	0
607	20241007	112000	37843833	1688	1688	1688	1688	0
608	20241007	111900	37843833	1688	1688	1688	1688	0
609	20241007	111800	37843833	1688	1688	1688	1688	0
610	20241007	111700	37843833	1688	1688	1688	1688	3
611	20241007	111600	37838769	1688	1688	1688	1688	0
612	20241007	111500	37838769	1688	1688	1688	1688	0
613	20241007	111400	37838769	1688	1688	1688	1688	0
614	20241007	111300	37838769	1688	1688	1688	1688	0
615	20241007	111200	37838769	1688	1688	1688	1688	2
616	20241007	111100	37835393	1688	1688	1688	1688	0
617	20241007	111000	37835393	1688	1688	1688	1688	348
618	20241007	110900	37247969	1688	1687	1688	1687	8
619	20241007	110800	37234472	1687	1687	1687	1687	6
620	20241007	110700	37224350	1688	1688	1688	1688	0
621	20241007	110600	37224350	1688	1688	1688	1688	20
622	20241007	110500	37190590	1688	1688	1688	1688	0
623	20241007	110400	37190590	1688	1688	1688	1688	2
624	20241007	110300	37187214	1688	1688	1688	1688	200
625	20241007	110200	36849614	1688	1688	1688	1688	0
626	20241007	110100	36849614	1688	1688	1688	1688	3
627	20241007	110000	36844550	1688	1688	1688	1688	200
628	20241007	105900	36506950	1688	1688	1688	1688	0
629	20241007	105800	36506950	1688	1688	1688	1688	0
630	20241007	105700	36506950	1688	1688	1688	1688	0
631	20241007	105600	36506950	1688	1678	1688	1678	718
632	20241007	105500	35302096	1679	1680	1680	1679	853
633	20241007	105400	33869577	1680	1687	1688	1680	26
634	20241007	105300	33825777	1686	1686	1686	1682	3010
635	20241007	105200	28762917	1687	1687	1687	1687	13
636	20241007	105100	28740986	1687	1687	1687	1687	0
637	20241007	105000	28740986	1687	1683	1687	1683	2
638	20241007	104900	28737616	1684	1684	1684	1684	260
639	20241007	104800	28299776	1689	1689	1689	1689	0
640	20241007	104700	28299776	1689	1689	1689	1689	0
641	20241007	104600	28299776	1689	1689	1689	1689	0
642	20241007	104500	28299776	1689	1689	1689	1689	0
643	20241007	104400	28299776	1689	1689	1689	1689	0
644	20241007	104300	28299776	1689	1687	1689	1687	149
645	20241007	104200	28048411	1687	1687	1687	1687	11
646	20241007	104100	28029854	1689	1688	1689	1688	4
647	20241007	104000	28023099	1689	1687	1689	1687	162
648	20241007	103900	27749703	1689	1689	1689	1689	2
649	20241007	103800	27746325	1689	1689	1689	1689	0
650	20241007	103700	27746325	1689	1689	1689	1689	14
651	20241007	103600	27722679	1689	1687	1689	1687	234
652	20241007	103500	27327715	1687	1687	1687	1687	49
653	20241007	103400	27245052	1681	1686	1687	1681	13
654	20241007	103300	27223142	1686	1684	1686	1681	28
655	20241007	103200	27175951	1688	1688	1688	1688	0
656	20241007	103100	27175951	1688	1688	1688	1688	0
657	20241007	103000	27175951	1688	1688	1688	1688	0
658	20241007	102900	27175951	1688	1688	1688	1688	0
659	20241007	102800	27175951	1688	1688	1688	1688	0
660	20241007	102700	27175951	1688	1688	1688	1688	0
661	20241007	102600	27175951	1688	1688	1688	1688	0
662	20241007	102500	27175951	1688	1688	1688	1688	0
663	20241007	102400	27175951	1688	1688	1688	1688	0
664	20241007	102300	27175951	1688	1688	1688	1688	0
665	20241007	102200	27175951	1688	1688	1688	1688	0
666	20241007	102100	27175951	1688	1688	1688	1688	0
667	20241007	102000	27175951	1688	1688	1688	1688	0
668	20241007	101900	27175951	1688	1688	1688	1688	0
669	20241007	101800	27175951	1688	1688	1688	1688	1
670	20241007	101700	27174263	1680	1680	1680	1680	0
671	20241007	101600	27174263	1680	1685	1685	1680	51
672	20241007	101500	27088541	1688	1688	1688	1688	0
673	20241007	101400	27088541	1688	1688	1688	1688	0
674	20241007	101300	27088541	1688	1683	1688	1680	23
675	20241007	101200	27049878	1688	1685	1688	1682	5
676	20241007	101100	27041456	1688	1688	1688	1688	0
677	20241007	101000	27041456	1688	1688	1688	1688	0
678	20241007	100900	27041456	1688	1686	1688	1681	12
679	20241007	100800	27021227	1688	1688	1688	1688	10
680	20241007	100700	27004347	1688	1688	1688	1678	23
681	20241007	100600	26965604	1688	1686	1688	1686	283
682	20241007	100500	26488148	1685	1684	1685	1684	275
683	20241007	100400	26024954	1684	1683	1684	1683	34
684	20241007	100300	25967728	1683	1683	1683	1683	130
685	20241007	100200	25748938	1683	1683	1683	1683	200
686	20241007	100100	25412338	1683	1682	1683	1682	12
687	20241007	100000	25392151	1681	1681	1681	1681	2
688	20241007	095900	25388789	1683	1683	1683	1683	0
689	20241007	095800	25388789	1683	1683	1683	1683	0
690	20241007	095700	25388789	1683	1683	1683	1683	3
691	20241007	095600	25383740	1684	1684	1684	1684	0
692	20241007	095500	25383740	1684	1684	1684	1684	0
693	20241007	095400	25383740	1684	1684	1684	1684	0
694	20241007	095300	25383740	1684	1677	1684	1677	24
695	20241007	095200	25343450	1684	1684	1684	1684	1
696	20241007	095100	25341766	1684	1684	1684	1684	0
697	20241007	095000	25341766	1684	1684	1684	1684	600
698	20241007	094900	24331366	1684	1684	1684	1684	300
699	20241007	094800	23826166	1684	1684	1684	1684	0
700	20241007	094700	23826166	1684	1684	1684	1684	4
701	20241007	094600	23819430	1684	1683	1684	1683	62
702	20241007	094500	23715072	1684	1684	1684	1684	0
703	20241007	094400	23715072	1684	1684	1684	1684	0
704	20241007	094300	23715072	1684	1679	1684	1677	8
705	20241007	094200	23701647	1680	1684	1684	1680	570
706	20241007	094100	22742317	1684	1680	1684	1680	196
707	20241007	094000	22412668	1680	1680	1680	1680	3
708	20241007	093900	22407628	1680	1679	1680	1679	32
709	20241007	093800	22353898	1678	1678	1679	1678	1483
710	20241007	093700	19865419	1679	1679	1679	1678	224
711	20241007	093600	19489423	1679	1678	1679	1678	533
712	20241007	093500	18595040	1678	1677	1678	1677	584
713	20241007	093400	17615669	1676	1675	1676	1675	531
714	20241007	093300	16725803	1675	1674	1675	1674	816
715	20241007	093200	15359799	1674	1674	1674	1674	18
716	20241007	093100	15329667	1674	1674	1674	1674	15
717	20241007	093000	15304557	1674	1674	1674	1674	205
718	20241007	092900	14961387	1674	1674	1674	1674	0
719	20241007	092800	14961387	1674	1674	1674	1674	3
720	20241007	092700	14956365	1674	1674	1674	1674	1000
721	20241007	092600	13282365	1674	1674	1674	1674	660
722	20241007	092500	12177525	1674	1674	1674	1674	0
723	20241007	092400	12177525	1674	1673	1674	1673	305
724	20241007	092300	11667155	1674	1669	1674	1669	357
725	20241007	092200	11071292	1669	1669	1669	1669	0
726	20241007	092100	11071292	1669	1669	1669	1669	10
727	20241007	092000	11054602	1669	1669	1669	1669	30
728	20241007	091900	11004532	1669	1669	1669	1669	190
729	20241007	091800	10687422	1669	1669	1669	1669	4
730	20241007	091700	10680746	1667	1669	1669	1667	22
731	20241007	091600	10644048	1669	1669	1669	1669	1
732	20241007	091500	10642379	1669	1669	1669	1669	0
733	20241007	091400	10642379	1669	1668	1669	1668	53
734	20241007	091300	10553972	1668	1668	1668	1668	0
735	20241007	091200	10553972	1668	1669	1669	1668	11
736	20241007	091100	10535614	1669	1669	1669	1669	1
737	20241007	091000	10533945	1669	1669	1669	1669	6
738	20241007	090900	10523931	1665	1665	1665	1665	0
739	20241007	090800	10523931	1665	1666	1666	1665	79
740	20241007	090700	10392386	1665	1665	1665	1665	1
741	20241007	090600	10390721	1665	1665	1665	1665	80
742	20241007	090500	10257521	1665	1668	1668	1665	5027
743	20241007	090400	1887043	1669	1672	1672	1669	129
744	20241007	090300	1671550	1669	1669	1669	1669	0
745	20241007	090200	1671550	1669	1669	1669	1669	0
746	20241007	090100	1671550	1669	1671	1671	1669	241
747	20241007	090000	1269048	1672	1672	1672	1672	759