KissMeData/074610/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	195200	210268228	1659	1659	1659	1659	656
3	20241014	195100	210268228	1659	1659	1659	1659	0
4	20241014	195000	210268228	1659	1659	1659	1659	0
5	20241014	194900	210268228	1659	1659	1659	1659	0
6	20241014	194800	210268228	1659	1659	1659	1659	0
7	20241014	194700	210268228	1659	1659	1659	1659	0
8	20241014	194600	210268228	1659	1659	1659	1659	0
9	20241014	194500	210268228	1659	1659	1659	1659	0
10	20241014	194400	210268228	1659	1659	1659	1659	0
11	20241014	194300	210268228	1659	1659	1659	1659	0
12	20241014	194200	210268228	1659	1659	1659	1659	0
13	20241014	194100	210268228	1659	1659	1659	1659	0
14	20241014	194000	210268228	1659	1659	1659	1659	0
15	20241014	193900	210268228	1659	1659	1659	1659	0
16	20241014	193800	210268228	1659	1659	1659	1659	0
17	20241014	193700	210268228	1659	1659	1659	1659	0
18	20241014	193600	210268228	1659	1659	1659	1659	0
19	20241014	193500	210268228	1659	1659	1659	1659	0
20	20241014	193400	210268228	1659	1659	1659	1659	0
21	20241014	193300	210268228	1659	1659	1659	1659	0
22	20241014	193200	210268228	1659	1659	1659	1659	0
23	20241014	193100	210268228	1659	1659	1659	1659	0
24	20241014	193000	210268228	1659	1659	1659	1659	0
25	20241014	192900	210268228	1659	1659	1659	1659	0
26	20241014	192800	210268228	1659	1659	1659	1659	0
27	20241014	192700	210268228	1659	1659	1659	1659	0
28	20241014	192600	210268228	1659	1659	1659	1659	0
29	20241014	192500	210268228	1659	1659	1659	1659	0
30	20241014	192400	210268228	1659	1659	1659	1659	0
31	20241014	192300	210268228	1659	1659	1659	1659	0
32	20241014	192200	210268228	1659	1659	1659	1659	656
33	20241014	192100	210268228	1659	1659	1659	1659	0
34	20241014	192000	210268228	1659	1659	1659	1659	0
35	20241014	191900	210268228	1659	1659	1659	1659	0
36	20241014	191800	210268228	1659	1659	1659	1659	0
37	20241014	191700	210268228	1659	1659	1659	1659	0
38	20241014	191600	210268228	1659	1659	1659	1659	0
39	20241014	191500	210268228	1659	1659	1659	1659	0
40	20241014	191400	210268228	1659	1659	1659	1659	0
41	20241014	191300	210268228	1659	1659	1659	1659	0
42	20241014	191200	210268228	1659	1659	1659	1659	0
43	20241014	191100	210268228	1659	1659	1659	1659	0
44	20241014	191000	210268228	1659	1659	1659	1659	0
45	20241014	190900	210268228	1659	1659	1659	1659	0
46	20241014	190800	210268228	1659	1659	1659	1659	0
47	20241014	190700	210268228	1659	1659	1659	1659	0
48	20241014	190600	210268228	1659	1659	1659	1659	0
49	20241014	190500	210268228	1659	1659	1659	1659	0
50	20241014	190400	210268228	1659	1659	1659	1659	0
51	20241014	190300	210268228	1659	1659	1659	1659	0
52	20241014	190200	210268228	1659	1659	1659	1659	0
53	20241014	190100	210268228	1659	1659	1659	1659	0
54	20241014	190000	210268228	1659	1659	1659	1659	0
55	20241014	185900	210268228	1659	1659	1659	1659	0
56	20241014	185800	210268228	1659	1659	1659	1659	0
57	20241014	185700	210268228	1659	1659	1659	1659	0
58	20241014	185600	210268228	1659	1659	1659	1659	0
59	20241014	185500	210268228	1659	1659	1659	1659	0
60	20241014	185400	210268228	1659	1659	1659	1659	0
61	20241014	185300	210268228	1659	1659	1659	1659	0
62	20241014	185200	210268228	1659	1659	1659	1659	656
63	20241014	185100	210268228	1659	1659	1659	1659	0
64	20241014	185000	210268228	1659	1659	1659	1659	0
65	20241014	184900	210268228	1659	1659	1659	1659	0
66	20241014	184800	210268228	1659	1659	1659	1659	0
67	20241014	184700	210268228	1659	1659	1659	1659	0
68	20241014	184600	210268228	1659	1659	1659	1659	0
69	20241014	184500	210268228	1659	1659	1659	1659	0
70	20241014	184400	210268228	1659	1659	1659	1659	0
71	20241014	184300	210268228	1659	1659	1659	1659	0
72	20241014	184200	210268228	1659	1659	1659	1659	0
73	20241014	184100	210268228	1659	1659	1659	1659	0
74	20241014	184000	210268228	1659	1659	1659	1659	0
75	20241014	183900	210268228	1659	1659	1659	1659	0
76	20241014	183800	210268228	1659	1659	1659	1659	0
77	20241014	183700	210268228	1659	1659	1659	1659	0
78	20241014	183600	210268228	1659	1659	1659	1659	0
79	20241014	183500	210268228	1659	1659	1659	1659	0
80	20241014	183400	210268228	1659	1659	1659	1659	0
81	20241014	183300	210268228	1659	1659	1659	1659	0
82	20241014	183200	210268228	1659	1659	1659	1659	0
83	20241014	183100	210268228	1659	1659	1659	1659	0
84	20241014	183000	210268228	1659	1659	1659	1659	0
85	20241014	182900	210268228	1659	1659	1659	1659	0
86	20241014	182800	210268228	1659	1659	1659	1659	0
87	20241014	182700	210268228	1659	1659	1659	1659	0
88	20241014	182600	210268228	1659	1659	1659	1659	0
89	20241014	182500	210268228	1659	1659	1659	1659	0
90	20241014	182400	210268228	1659	1659	1659	1659	0
91	20241014	182300	210268228	1659	1659	1659	1659	0
92	20241014	182200	210268228	1659	1659	1659	1659	656
93	20241014	182100	210268228	1659	1659	1659	1659	0
94	20241014	182000	210268228	1659	1659	1659	1659	0
95	20241014	181900	210268228	1659	1659	1659	1659	0
96	20241014	181800	210268228	1659	1659	1659	1659	0
97	20241014	181700	210268228	1659	1659	1659	1659	0
98	20241014	181600	210268228	1659	1659	1659	1659	0
99	20241014	181500	210268228	1659	1659	1659	1659	0
100	20241014	181400	210268228	1659	1659	1659	1659	0
101	20241014	181300	210268228	1659	1659	1659	1659	0
102	20241014	181200	210268228	1659	1659	1659	1659	0
103	20241014	181100	210268228	1659	1659	1659	1659	0
104	20241014	181000	210268228	1659	1659	1659	1659	0
105	20241014	180900	210268228	1659	1659	1659	1659	0
106	20241014	180800	210268228	1659	1659	1659	1659	0
107	20241014	180700	210268228	1659	1659	1659	1659	0
108	20241014	180600	210268228	1659	1659	1659	1659	0
109	20241014	180500	210268228	1659	1659	1659	1659	0
110	20241014	180400	210268228	1659	1659	1659	1659	0
111	20241014	180300	210268228	1659	1659	1659	1659	0
112	20241014	180200	210268228	1659	1659	1659	1659	0
113	20241014	180100	210268228	1659	1659	1659	1659	0
114	20241014	180000	210268228	1659	1659	1659	1659	0
115	20241014	175900	210268228	1659	1659	1659	1659	0
116	20241014	175800	210268228	1659	1659	1659	1659	0
117	20241014	175700	210268228	1659	1659	1659	1659	0
118	20241014	175600	210268228	1659	1659	1659	1659	0
119	20241014	175500	210268228	1659	1659	1659	1659	0
120	20241014	175400	210268228	1659	1659	1659	1659	0
121	20241014	175300	210268228	1659	1659	1659	1659	0
122	20241014	175200	210268228	1659	1659	1659	1659	656
123	20241014	175100	210268228	1659	1659	1659	1659	0
124	20241014	175000	210268228	1659	1659	1659	1659	0
125	20241014	174900	210268228	1659	1659	1659	1659	0
126	20241014	174800	210268228	1659	1659	1659	1659	0
127	20241014	174700	210268228	1659	1659	1659	1659	0
128	20241014	174600	210268228	1659	1659	1659	1659	0
129	20241014	174500	210268228	1659	1659	1659	1659	0
130	20241014	174400	210268228	1659	1659	1659	1659	0
131	20241014	174300	210268228	1659	1659	1659	1659	0
132	20241014	174200	210268228	1659	1659	1659	1659	0
133	20241014	174100	210268228	1659	1659	1659	1659	0
134	20241014	174000	210268228	1659	1659	1659	1659	0
135	20241014	173900	210268228	1659	1659	1659	1659	0
136	20241014	173800	210268228	1659	1659	1659	1659	0
137	20241014	173700	210268228	1659	1659	1659	1659	0
138	20241014	173600	210268228	1659	1659	1659	1659	0
139	20241014	173500	210268228	1659	1659	1659	1659	0
140	20241014	173400	210268228	1659	1659	1659	1659	0
141	20241014	173300	210268228	1659	1659	1659	1659	0
142	20241014	173200	210268228	1659	1659	1659	1659	0
143	20241014	173100	210268228	1659	1659	1659	1659	0
144	20241014	173000	210268228	1659	1659	1659	1659	0
145	20241014	172900	210268228	1659	1659	1659	1659	0
146	20241014	172800	210268228	1659	1659	1659	1659	0
147	20241014	172700	210268228	1659	1659	1659	1659	0
148	20241014	172600	210268228	1659	1659	1659	1659	0
149	20241014	172500	210268228	1659	1659	1659	1659	0
150	20241014	172400	210268228	1659	1659	1659	1659	0
151	20241014	172300	210268228	1659	1659	1659	1659	0
152	20241014	172200	210268228	1659	1659	1659	1659	656
153	20241014	172100	210268228	1659	1659	1659	1659	0
154	20241014	172000	210268228	1659	1659	1659	1659	0
155	20241014	171900	210268228	1659	1659	1659	1659	0
156	20241014	171800	210268228	1659	1659	1659	1659	0
157	20241014	171700	210268228	1659	1659	1659	1659	0
158	20241014	171600	210268228	1659	1659	1659	1659	0
159	20241014	171500	210268228	1659	1659	1659	1659	0
160	20241014	171400	210268228	1659	1659	1659	1659	0
161	20241014	171300	210268228	1659	1659	1659	1659	0
162	20241014	171200	210268228	1659	1659	1659	1659	0
163	20241014	171100	210268228	1659	1659	1659	1659	0
164	20241014	171000	210268228	1659	1659	1659	1659	0
165	20241014	170900	210268228	1659	1659	1659	1659	0
166	20241014	170800	210268228	1659	1659	1659	1659	0
167	20241014	170700	210268228	1659	1659	1659	1659	0
168	20241014	170600	210268228	1659	1659	1659	1659	0
169	20241014	170500	210268228	1659	1659	1659	1659	0
170	20241014	170400	210268228	1659	1659	1659	1659	0
171	20241014	170300	210268228	1659	1659	1659	1659	0
172	20241014	170200	210268228	1659	1659	1659	1659	0
173	20241014	170100	210268228	1659	1659	1659	1659	0
174	20241014	170000	210268228	1659	1659	1659	1659	0
175	20241014	165900	210268228	1659	1659	1659	1659	0
176	20241014	165800	210268228	1659	1659	1659	1659	0
177	20241014	165700	210268228	1659	1659	1659	1659	0
178	20241014	165600	210268228	1659	1659	1659	1659	0
179	20241014	165500	210268228	1659	1659	1659	1659	0
180	20241014	165400	210268228	1659	1659	1659	1659	0
181	20241014	165300	210268228	1659	1659	1659	1659	0
182	20241014	165200	210268228	1659	1659	1659	1659	656
183	20241014	165100	210268228	1659	1659	1659	1659	0
184	20241014	165000	210268228	1659	1659	1659	1659	0
185	20241014	164900	210268228	1659	1659	1659	1659	0
186	20241014	164800	210268228	1659	1659	1659	1659	0
187	20241014	164700	210268228	1659	1659	1659	1659	0
188	20241014	164600	210268228	1659	1659	1659	1659	0
189	20241014	164500	210268228	1659	1659	1659	1659	0
190	20241014	164400	210268228	1659	1659	1659	1659	0
191	20241014	164300	210268228	1659	1659	1659	1659	0
192	20241014	164200	210268228	1659	1659	1659	1659	0
193	20241014	164100	210268228	1659	1659	1659	1659	0
194	20241014	164000	210268228	1659	1659	1659	1659	0
195	20241014	163900	210268228	1659	1659	1659	1659	0
196	20241014	163800	210268228	1659	1659	1659	1659	0
197	20241014	163700	210268228	1659	1659	1659	1659	0
198	20241014	163600	210268228	1659	1659	1659	1659	0
199	20241014	163500	210268228	1659	1659	1659	1659	0
200	20241014	163400	210268228	1659	1659	1659	1659	0
201	20241014	163300	210268228	1659	1659	1659	1659	0
202	20241014	163200	210268228	1659	1659	1659	1659	0
203	20241014	163100	210268228	1659	1659	1659	1659	0
204	20241014	163000	210268228	1659	1659	1659	1659	0
205	20241014	162900	210268228	1659	1659	1659	1659	0
206	20241014	162800	210268228	1659	1659	1659	1659	0
207	20241014	162700	210268228	1659	1659	1659	1659	0
208	20241014	162600	210268228	1659	1659	1659	1659	0
209	20241014	162500	210268228	1659	1659	1659	1659	0
210	20241014	162400	210268228	1659	1659	1659	1659	0
211	20241014	162300	210268228	1659	1659	1659	1659	0
212	20241014	162200	210268228	1659	1659	1659	1659	656
213	20241014	162100	210268228	1659	1659	1659	1659	0
214	20241014	162000	210268228	1659	1659	1659	1659	0
215	20241014	161900	210268228	1659	1659	1659	1659	0
216	20241014	161800	210268228	1659	1659	1659	1659	0
217	20241014	161700	210268228	1659	1659	1659	1659	0
218	20241014	161600	210268228	1659	1659	1659	1659	0
219	20241014	161500	210268228	1659	1659	1659	1659	0
220	20241014	161400	210268228	1659	1659	1659	1659	0
221	20241014	161300	210268228	1659	1659	1659	1659	0
222	20241014	161200	210268228	1659	1659	1659	1659	0
223	20241014	161100	210268228	1659	1659	1659	1659	0
224	20241014	161000	210268228	1659	1659	1659	1659	0
225	20241014	160900	210268228	1659	1659	1659	1659	0
226	20241014	160800	210268228	1659	1659	1659	1659	0
227	20241014	160700	210268228	1659	1659	1659	1659	0
228	20241014	160600	210268228	1659	1659	1659	1659	0
229	20241014	160500	210268228	1659	1659	1659	1659	0
230	20241014	160400	210268228	1659	1659	1659	1659	0
231	20241014	160300	210268228	1659	1659	1659	1659	0
232	20241014	160200	210268228	1659	1659	1659	1659	0
233	20241014	160100	210268228	1659	1659	1659	1659	0
234	20241014	160000	210268228	1659	1659	1659	1659	0
235	20241014	155900	210268228	1659	1659	1659	1659	0
236	20241014	155800	210268228	1659	1659	1659	1659	0
237	20241014	155700	210268228	1659	1659	1659	1659	0
238	20241014	155600	210268228	1659	1659	1659	1659	0
239	20241014	155500	210268228	1659	1659	1659	1659	0
240	20241014	155400	210268228	1659	1659	1659	1659	0
241	20241014	155300	210268228	1659	1659	1659	1659	0
242	20241014	155200	210268228	1659	1659	1659	1659	656
243	20241014	155100	210268228	1659	1659	1659	1659	0
244	20241014	155000	210268228	1659	1659	1659	1659	0
245	20241014	154900	210268228	1659	1659	1659	1659	0
246	20241014	154800	210268228	1659	1659	1659	1659	0
247	20241014	154700	210268228	1659	1659	1659	1659	0
248	20241014	154600	210268228	1659	1659	1659	1659	0
249	20241014	154500	210268228	1659	1659	1659	1659	0
250	20241014	154400	210268228	1659	1659	1659	1659	0
251	20241014	154300	210268228	1659	1659	1659	1659	0
252	20241014	154200	210268228	1659	1659	1659	1659	0
253	20241014	154100	210268228	1659	1659	1659	1659	0
254	20241014	154000	210268228	1659	1659	1659	1659	0
255	20241014	153900	210268228	1659	1659	1659	1659	0
256	20241014	153800	210268228	1659	1659	1659	1659	0
257	20241014	153700	210268228	1659	1659	1659	1659	0
258	20241014	153600	210268228	1659	1659	1659	1659	0
259	20241014	153500	210268228	1659	1659	1659	1659	0
260	20241014	153400	210268228	1659	1659	1659	1659	0
261	20241014	153300	210268228	1659	1659	1659	1659	0
262	20241014	153200	210268228	1659	1659	1659	1659	0
263	20241014	153100	210268228	1659	1659	1659	1659	0
264	20241014	153000	210268228	1659	1659	1659	1659	656
265	20241014	152900	209179924	1660	1660	1660	1660	0
266	20241014	152800	209179924	1660	1660	1660	1660	0
267	20241014	152700	209179924	1660	1660	1660	1660	0
268	20241014	152600	209179924	1660	1660	1660	1660	0
269	20241014	152500	209179924	1660	1660	1660	1660	0
270	20241014	152400	209179924	1660	1660	1660	1660	0
271	20241014	152300	209179924	1660	1660	1660	1660	0
272	20241014	152200	209179924	1660	1660	1660	1660	0
273	20241014	152100	209179924	1660	1660	1660	1660	0
274	20241014	152000	209179924	1660	1660	1660	1660	0
275	20241014	151900	209179924	1660	1661	1661	1660	2270
276	20241014	151800	205411676	1660	1660	1660	1660	0
277	20241014	151700	205411676	1660	1660	1660	1660	818
278	20241014	151600	204053796	1660	1660	1660	1660	136
279	20241014	151500	203828036	1660	1660	1660	1660	1841
280	20241014	151400	200771976	1660	1659	1660	1659	182
281	20241014	151300	200469903	1659	1659	1659	1659	300
282	20241014	151200	199972203	1659	1659	1659	1659	1
283	20241014	151100	199970544	1659	1659	1659	1659	0
284	20241014	151000	199970544	1659	1660	1660	1659	899
285	20241014	150900	198478234	1658	1658	1658	1658	13
286	20241014	150800	198456680	1658	1660	1660	1658	83
287	20241014	150700	198319060	1657	1657	1657	1657	0
288	20241014	150600	198319060	1657	1658	1658	1657	681
289	20241014	150500	197190264	1658	1658	1658	1658	800
290	20241014	150400	195863864	1658	1658	1658	1657	840
291	20241014	150300	194471614	1658	1658	1658	1658	0
292	20241014	150200	194471614	1658	1658	1658	1658	60
293	20241014	150100	194372134	1657	1658	1658	1657	71
294	20241014	150000	194254417	1658	1658	1658	1658	12
295	20241014	145900	194234521	1657	1658	1658	1657	51
296	20241014	145800	194149964	1658	1658	1658	1658	40
297	20241014	145700	194083644	1658	1658	1658	1658	330
298	20241014	145600	193536504	1658	1658	1658	1658	140
299	20241014	145500	193304384	1658	1658	1658	1658	20
300	20241014	145400	193271224	1658	1658	1658	1658	40
301	20241014	145300	193204904	1658	1658	1658	1658	0
302	20241014	145200	193204904	1658	1658	1658	1658	411
303	20241014	145100	192523466	1658	1658	1658	1658	139
304	20241014	145000	192293004	1659	1659	1659	1659	20
305	20241014	144900	192259824	1660	1660	1660	1660	0
306	20241014	144800	192259824	1660	1660	1660	1660	0
307	20241014	144700	192259824	1660	1660	1660	1660	21
308	20241014	144600	192224964	1660	1660	1660	1660	30
309	20241014	144500	192175164	1660	1660	1660	1660	0
310	20241014	144400	192175164	1660	1660	1660	1660	0
311	20241014	144300	192175164	1660	1660	1660	1660	1
312	20241014	144200	192173504	1655	1655	1655	1655	0
313	20241014	144100	192173504	1655	1655	1655	1655	500
314	20241014	144000	191346004	1655	1655	1655	1655	0
315	20241014	143900	191346004	1655	1656	1656	1655	1133
316	20241014	143800	189470469	1656	1657	1657	1656	8
317	20241014	143700	189457220	1660	1660	1660	1660	0
318	20241014	143600	189457220	1660	1660	1660	1660	0
319	20241014	143500	189457220	1660	1660	1660	1660	500
320	20241014	143400	188627220	1664	1664	1664	1664	0
321	20241014	143300	188627220	1664	1664	1664	1664	0
322	20241014	143200	188627220	1664	1664	1664	1664	0
323	20241014	143100	188627220	1664	1663	1664	1663	500
324	20241014	143000	187795453	1663	1663	1663	1663	0
325	20241014	142900	187795453	1663	1663	1663	1663	0
326	20241014	142800	187795453	1663	1663	1663	1663	0
327	20241014	142700	187795453	1663	1663	1663	1663	1
328	20241014	142600	187793790	1656	1656	1656	1656	0
329	20241014	142500	187793790	1656	1656	1656	1656	0
330	20241014	142400	187793790	1656	1656	1656	1656	0
331	20241014	142300	187793790	1656	1656	1656	1656	1
332	20241014	142200	187792134	1655	1655	1655	1655	0
333	20241014	142100	187792134	1655	1656	1656	1655	700
334	20241014	142000	186633629	1655	1659	1659	1655	460
335	20241014	141900	185872153	1664	1664	1664	1664	120
336	20241014	141800	185672473	1664	1664	1664	1664	10
337	20241014	141700	185655833	1664	1664	1664	1664	4
338	20241014	141600	185649177	1664	1664	1664	1664	20
339	20241014	141500	185615897	1664	1663	1664	1663	500
340	20241014	141400	184783907	1664	1664	1664	1664	19
341	20241014	141300	184752291	1664	1664	1664	1664	0
342	20241014	141200	184752291	1664	1664	1664	1664	0
343	20241014	141100	184752291	1664	1664	1664	1664	0
344	20241014	141000	184752291	1664	1663	1664	1663	100
345	20241014	140900	184585971	1664	1661	1664	1661	500
346	20241014	140800	183754402	1661	1661	1661	1661	25
347	20241014	140700	183712877	1662	1662	1662	1662	0
348	20241014	140600	183712877	1662	1662	1662	1662	0
349	20241014	140500	183712877	1662	1661	1662	1661	12
350	20241014	140400	183692935	1661	1661	1661	1661	100
351	20241014	140300	183526835	1661	1661	1661	1661	0
352	20241014	140200	183526835	1661	1661	1661	1661	2
353	20241014	140100	183523513	1661	1661	1661	1661	0
354	20241014	140000	183523513	1661	1661	1661	1661	21
355	20241014	135900	183488632	1661	1661	1661	1661	0
356	20241014	135800	183488632	1661	1661	1661	1661	51
357	20241014	135700	183403921	1661	1656	1661	1654	1232
358	20241014	135600	181364635	1659	1659	1659	1659	1
359	20241014	135500	181362976	1663	1663	1663	1663	0
360	20241014	135400	181362976	1663	1663	1663	1663	0
361	20241014	135300	181362976	1663	1663	1663	1663	0
362	20241014	135200	181362976	1663	1663	1663	1663	0
363	20241014	135100	181362976	1663	1663	1663	1663	0
364	20241014	135000	181362976	1663	1663	1663	1663	144
365	20241014	134900	181123504	1664	1664	1664	1664	6
366	20241014	134800	181113520	1664	1664	1664	1664	60
367	20241014	134700	181013680	1665	1664	1665	1664	796
368	20241014	134600	179688440	1665	1665	1665	1665	0
369	20241014	134500	179688440	1665	1665	1665	1665	0
370	20241014	134400	179688440	1665	1665	1665	1665	0
371	20241014	134300	179688440	1665	1660	1665	1660	3000
372	20241014	134200	174696653	1659	1659	1659	1659	0
373	20241014	134100	174696653	1659	1659	1659	1659	0
374	20241014	134000	174696653	1659	1659	1659	1659	0
375	20241014	133900	174696653	1659	1659	1659	1659	0
376	20241014	133800	174696653	1659	1659	1659	1659	0
377	20241014	133700	174696653	1659	1659	1659	1659	10
378	20241014	133600	174680063	1659	1659	1659	1659	50
379	20241014	133500	174597113	1654	1654	1654	1654	0
380	20241014	133400	174597113	1654	1654	1654	1654	1289
381	20241014	133300	172465107	1657	1655	1657	1655	1708
382	20241014	133200	169636708	1655	1654	1655	1653	901
383	20241014	133100	168146309	1655	1655	1655	1655	1
384	20241014	133000	168144654	1653	1653	1653	1653	1641
385	20241014	132900	165432081	1653	1653	1653	1653	105
386	20241014	132800	165258516	1655	1655	1655	1655	10
387	20241014	132700	165241966	1654	1654	1654	1654	199
388	20241014	132600	164912820	1655	1655	1655	1655	12
389	20241014	132500	164892960	1655	1655	1655	1655	0
390	20241014	132400	164892960	1655	1655	1655	1655	50
391	20241014	132300	164810210	1655	1655	1655	1655	53
392	20241014	132200	164722495	1655	1655	1655	1655	11
393	20241014	132100	164704290	1656	1656	1656	1656	0
394	20241014	132000	164704290	1656	1656	1656	1656	0
395	20241014	131900	164704290	1656	1656	1656	1656	3
396	20241014	131800	164699322	1655	1655	1655	1655	0
397	20241014	131700	164699322	1655	1655	1655	1655	0
398	20241014	131600	164699322	1655	1656	1656	1655	130
399	20241014	131500	164484142	1655	1655	1655	1655	0
400	20241014	131400	164484142	1655	1655	1655	1655	162
401	20241014	131300	164216032	1656	1656	1656	1656	0
402	20241014	131200	164216032	1656	1656	1656	1656	53
403	20241014	131100	164128264	1655	1655	1655	1655	800
404	20241014	131000	162804264	1655	1655	1655	1655	497
405	20241014	130900	161981729	1655	1655	1655	1655	79
406	20241014	130800	161850984	1654	1654	1654	1654	0
407	20241014	130700	161850984	1654	1654	1654	1654	0
408	20241014	130600	161850984	1654	1654	1654	1654	0
409	20241014	130500	161850984	1654	1654	1654	1654	15
410	20241014	130400	161826174	1655	1655	1655	1655	0
411	20241014	130300	161826174	1655	1655	1655	1655	21
412	20241014	130200	161791419	1655	1655	1656	1655	2005
413	20241014	130100	158471628	1655	1655	1655	1655	1
414	20241014	130000	158469973	1655	1655	1655	1655	0
415	20241014	125900	158469973	1655	1655	1655	1655	10
416	20241014	125800	158453423	1653	1654	1654	1653	411
417	20241014	125700	157773630	1653	1654	1654	1653	4801
418	20241014	125600	149837326	1654	1654	1654	1654	120
419	20241014	125500	149638846	1654	1654	1654	1654	0
420	20241014	125400	149638846	1654	1654	1654	1654	0
421	20241014	125300	149638846	1654	1654	1654	1654	0
422	20241014	125200	149638846	1654	1654	1654	1654	0
423	20241014	125100	149638846	1654	1654	1654	1654	3
424	20241014	125000	149633884	1654	1655	1655	1654	245
425	20241014	124900	149228651	1655	1655	1655	1655	0
426	20241014	124800	149228651	1655	1655	1655	1655	1
427	20241014	124700	149226996	1655	1655	1655	1655	80
428	20241014	124600	149094596	1654	1654	1654	1654	0
429	20241014	124500	149094596	1654	1654	1654	1654	17
430	20241014	124400	149066478	1654	1654	1654	1654	2
431	20241014	124300	149063170	1654	1656	1656	1654	2728
432	20241014	124200	144549508	1656	1656	1656	1656	0
433	20241014	124100	144549508	1656	1656	1656	1656	0
434	20241014	124000	144549508	1656	1656	1656	1656	315
435	20241014	123900	144027868	1656	1656	1656	1656	10
436	20241014	123800	144011308	1656	1656	1656	1656	25
437	20241014	123700	143969908	1656	1656	1656	1656	2
438	20241014	123600	143966596	1655	1655	1655	1655	0
439	20241014	123500	143966596	1655	1655	1655	1655	0
440	20241014	123400	143966596	1655	1655	1655	1655	241
441	20241014	123300	143567741	1655	1655	1655	1655	0
442	20241014	123200	143567741	1655	1655	1655	1655	0
443	20241014	123100	143567741	1655	1655	1655	1655	0
444	20241014	123000	143567741	1655	1656	1656	1655	581
445	20241014	122900	142606185	1656	1656	1656	1656	677
446	20241014	122800	141485073	1656	1656	1656	1656	0
447	20241014	122700	141485073	1656	1656	1656	1656	30
448	20241014	122600	141435393	1656	1656	1656	1656	0
449	20241014	122500	141435393	1656	1656	1656	1656	0
450	20241014	122400	141435393	1656	1656	1656	1656	0
451	20241014	122300	141435393	1656	1656	1656	1656	1
452	20241014	122200	141433737	1656	1656	1656	1656	0
453	20241014	122100	141433737	1656	1656	1656	1656	13
454	20241014	122000	141412209	1656	1656	1656	1656	10
455	20241014	121900	141395649	1657	1657	1657	1657	280
456	20241014	121800	140931689	1657	1657	1657	1657	2
457	20241014	121700	140928375	1657	1657	1657	1657	0
458	20241014	121600	140928375	1657	1657	1657	1657	0
459	20241014	121500	140928375	1657	1657	1657	1657	116
460	20241014	121400	140736163	1657	1657	1657	1657	1
461	20241014	121300	140734506	1657	1657	1657	1657	0
462	20241014	121200	140734506	1657	1657	1657	1657	43
463	20241014	121100	140663255	1657	1657	1657	1657	52
464	20241014	121000	140577091	1657	1657	1657	1657	121
465	20241014	120900	140376594	1657	1657	1657	1657	100
466	20241014	120800	140210894	1655	1655	1655	1655	2
467	20241014	120700	140207584	1655	1655	1655	1655	740
468	20241014	120600	138982884	1655	1655	1655	1655	10
469	20241014	120500	138966334	1655	1655	1655	1655	0
470	20241014	120400	138966334	1655	1655	1655	1655	500
471	20241014	120300	138138834	1654	1654	1654	1654	0
472	20241014	120200	138138834	1654	1654	1654	1654	0
473	20241014	120100	138138834	1654	1654	1654	1654	600
474	20241014	120000	137146434	1654	1654	1654	1654	0
475	20241014	115900	137146434	1654	1654	1654	1654	0
476	20241014	115800	137146434	1654	1654	1654	1654	17
477	20241014	115700	137118316	1654	1654	1654	1654	10
478	20241014	115600	137101776	1654	1654	1654	1654	1
479	20241014	115500	137100122	1654	1654	1654	1654	77
480	20241014	115400	136972764	1654	1654	1654	1654	1
481	20241014	115300	136971110	1655	1654	1655	1654	216
482	20241014	115200	136613845	1653	1653	1653	1653	0
483	20241014	115100	136613845	1653	1653	1653	1653	5
484	20241014	115000	136605580	1653	1653	1653	1653	10
485	20241014	114900	136589050	1653	1653	1653	1653	3
486	20241014	114800	136584091	1653	1653	1653	1653	2
487	20241014	114700	136580785	1653	1653	1653	1653	41
488	20241014	114600	136513012	1652	1654	1654	1652	1818
489	20241014	114500	133507246	1655	1655	1655	1655	919
490	20241014	114400	131986301	1656	1656	1656	1656	0
491	20241014	114300	131986301	1656	1656	1656	1656	0
492	20241014	114200	131986301	1656	1656	1656	1656	1183
493	20241014	114100	130027253	1656	1657	1657	1656	487
494	20241014	114000	129220663	1659	1659	1659	1659	0
495	20241014	113900	129220663	1659	1659	1659	1659	1
496	20241014	113800	129219004	1659	1659	1659	1659	50
497	20241014	113700	129136054	1657	1657	1657	1657	0
498	20241014	113600	129136054	1657	1658	1658	1657	6
499	20241014	113500	129126108	1660	1660	1660	1660	0
500	20241014	113400	129126108	1660	1660	1660	1660	0
501	20241014	113300	129126108	1660	1660	1660	1660	40
502	20241014	113200	129059708	1660	1660	1660	1660	0
503	20241014	113100	129059708	1660	1657	1660	1657	1246
504	20241014	113000	126994649	1657	1657	1657	1657	1
505	20241014	112900	126992992	1656	1656	1656	1656	0
506	20241014	112800	126992992	1656	1657	1657	1656	59
507	20241014	112700	126895278	1657	1657	1657	1657	50
508	20241014	112600	126812428	1657	1657	1657	1657	0
509	20241014	112500	126812428	1657	1657	1657	1657	0
510	20241014	112400	126812428	1657	1657	1657	1657	0
511	20241014	112300	126812428	1657	1657	1657	1657	50
512	20241014	112200	126729578	1657	1657	1657	1657	0
513	20241014	112100	126729578	1657	1657	1657	1657	100
514	20241014	112000	126563878	1657	1657	1657	1657	0
515	20241014	111900	126563878	1657	1657	1657	1657	0
516	20241014	111800	126563878	1657	1657	1657	1657	2
517	20241014	111700	126560564	1657	1657	1657	1657	154
518	20241014	111600	126305386	1657	1656	1657	1656	265
519	20241014	111500	125866431	1657	1657	1657	1657	2
520	20241014	111400	125863117	1657	1657	1657	1657	19
521	20241014	111300	125831634	1657	1657	1657	1657	10
522	20241014	111200	125815064	1656	1656	1656	1656	0
523	20241014	111100	125815064	1656	1656	1656	1656	0
524	20241014	111000	125815064	1656	1656	1656	1656	4
525	20241014	110900	125808440	1656	1655	1656	1655	995
526	20241014	110800	124161431	1656	1654	1656	1653	2527
527	20241014	110700	119982649	1654	1655	1655	1654	1959
528	20241014	110600	116742452	1656	1656	1656	1655	1956
529	20241014	110500	113505164	1656	1656	1656	1656	2582
530	20241014	110400	109229372	1656	1656	1656	1656	0
531	20241014	110300	109229372	1656	1656	1656	1656	0
532	20241014	110200	109229372	1656	1657	1657	1656	800
533	20241014	110100	107904562	1656	1656	1656	1656	0
534	20241014	110000	107904562	1656	1656	1656	1656	0
535	20241014	105900	107904562	1656	1658	1658	1656	345
536	20241014	105800	107332913	1658	1657	1658	1657	75
537	20241014	105700	107208576	1658	1658	1658	1658	0
538	20241014	105600	107208576	1658	1658	1658	1658	0
539	20241014	105500	107208576	1658	1658	1658	1658	20
540	20241014	105400	107175416	1658	1658	1658	1658	0
541	20241014	105300	107175416	1658	1659	1659	1658	105
542	20241014	105200	107001321	1659	1659	1659	1659	1
543	20241014	105100	106999662	1659	1659	1659	1659	1
544	20241014	105000	106998003	1659	1663	1663	1659	291
545	20241014	104900	106514571	1660	1660	1660	1660	0
546	20241014	104800	106514571	1660	1660	1660	1660	0
547	20241014	104700	106514571	1660	1664	1664	1660	84
548	20241014	104600	106374927	1664	1664	1664	1664	500
549	20241014	104500	105542927	1664	1664	1664	1664	134
550	20241014	104400	105319951	1664	1664	1664	1664	40
551	20241014	104300	105253391	1663	1663	1663	1663	120
552	20241014	104200	105053831	1663	1663	1663	1663	2
553	20241014	104100	105050505	1663	1663	1663	1663	5
554	20241014	104000	105042190	1663	1663	1663	1663	66
555	20241014	103900	104932432	1663	1663	1663	1663	17
556	20241014	103800	104904161	1663	1657	1663	1656	2336
557	20241014	103700	101030217	1663	1663	1663	1663	234
558	20241014	103600	100641075	1663	1663	1663	1663	0
559	20241014	103500	100641075	1663	1663	1663	1663	1
560	20241014	103400	100639412	1656	1657	1657	1656	2008
561	20241014	103300	97314106	1657	1657	1657	1657	150
562	20241014	103200	97065556	1657	1657	1657	1657	22
563	20241014	103100	97029102	1656	1657	1657	1656	445
564	20241014	103000	96291752	1657	1657	1657	1657	3
565	20241014	102900	96286781	1665	1665	1665	1665	1
566	20241014	102800	96285116	1656	1656	1656	1656	0
567	20241014	102700	96285116	1656	1656	1656	1656	0
568	20241014	102600	96285116	1656	1665	1665	1656	8
569	20241014	102500	96271841	1665	1665	1665	1665	697
570	20241014	102400	95111336	1656	1656	1656	1656	0
571	20241014	102300	95111336	1656	1656	1656	1656	50
572	20241014	102200	95028536	1656	1665	1665	1656	1907
573	20241014	102100	91870471	1657	1658	1658	1657	1203
574	20241014	102000	89876962	1665	1659	1665	1659	77
575	20241014	101900	89748853	1665	1665	1665	1665	0
576	20241014	101800	89748853	1665	1660	1665	1660	957
577	20241014	101700	88160213	1661	1661	1662	1660	1840
578	20241014	101600	85105174	1660	1661	1661	1660	778
579	20241014	101500	83813143	1662	1663	1663	1662	64
580	20241014	101400	83706770	1662	1662	1662	1662	5
581	20241014	101300	83698460	1661	1663	1663	1661	1173
582	20241014	101200	81748593	1664	1667	1667	1664	598
583	20241014	101100	80753303	1668	1668	1668	1668	429
584	20241014	101000	80037731	1670	1670	1670	1670	0
585	20241014	100900	80037731	1670	1670	1670	1670	5
586	20241014	100800	80029381	1670	1668	1670	1668	8
587	20241014	100700	80016029	1668	1668	1668	1668	65
588	20241014	100600	79907609	1668	1668	1668	1668	20
589	20241014	100500	79874249	1670	1670	1670	1667	182
590	20241014	100400	79570761	1670	1670	1670	1670	0
591	20241014	100300	79570761	1670	1670	1670	1670	11
592	20241014	100200	79552391	1671	1671	1671	1671	3
593	20241014	100100	79547378	1671	1671	1671	1671	3
594	20241014	100000	79542365	1672	1672	1672	1672	0
595	20241014	095900	79542365	1672	1672	1672	1672	514
596	20241014	095800	78682957	1672	1672	1672	1672	4
597	20241014	095700	78676269	1670	1663	1672	1663	409
598	20241014	095600	77992720	1672	1666	1672	1666	300
599	20241014	095500	77491380	1666	1666	1666	1666	0
600	20241014	095400	77491380	1666	1666	1666	1666	0
601	20241014	095300	77491380	1666	1666	1666	1666	473
602	20241014	095200	76703362	1666	1666	1666	1666	42
603	20241014	095100	76633390	1670	1670	1670	1670	573
604	20241014	095000	75676480	1670	1670	1670	1670	0
605	20241014	094900	75676480	1670	1671	1671	1670	103
606	20241014	094800	75504370	1671	1672	1672	1671	486
607	20241014	094700	74692164	1672	1672	1672	1671	186
608	20241014	094600	74381173	1672	1672	1672	1672	695
609	20241014	094500	73219133	1672	1672	1672	1672	11
610	20241014	094400	73200741	1672	1671	1672	1671	270
611	20241014	094300	72749560	1671	1673	1673	1671	460
612	20241014	094200	71980898	1671	1672	1672	1671	600
613	20241014	094100	70978288	1676	1676	1676	1676	300
614	20241014	094000	70475488	1676	1677	1677	1676	747
615	20241014	093900	69223499	1678	1678	1678	1678	34
616	20241014	093800	69166447	1678	1678	1679	1678	209
617	20241014	093700	68815571	1679	1670	1679	1670	7194
618	20241014	093600	56779519	1670	1671	1671	1663	2218
619	20241014	093500	53086702	1671	1666	1671	1665	63
620	20241014	093400	52981789	1673	1673	1673	1666	666
621	20241014	093300	51868923	1673	1673	1673	1673	6
622	20241014	093200	51858885	1672	1672	1672	1672	895
623	20241014	093100	50362445	1672	1673	1673	1670	109
624	20241014	093000	50180199	1670	1670	1670	1670	1900
625	20241014	092900	47007199	1673	1670	1673	1670	122
626	20241014	092800	46803393	1673	1674	1674	1670	1132
627	20241014	092700	44912946	1671	1674	1674	1671	1866
628	20241014	092600	41792922	1674	1674	1674	1674	103
629	20241014	092500	41620500	1674	1670	1674	1670	1854
630	20241014	092400	38523860	1670	1665	1670	1665	4323
631	20241014	092300	31320813	1664	1664	1664	1664	1360
632	20241014	092200	29057773	1664	1663	1664	1661	1188
633	20241014	092100	27083700	1663	1662	1663	1662	840
634	20241014	092000	25687080	1662	1662	1662	1662	34
635	20241014	091900	25630572	1662	1662	1662	1662	1
636	20241014	091800	25628910	1660	1663	1663	1660	770
637	20241014	091700	24348415	1663	1663	1663	1663	23
638	20241014	091600	24310166	1664	1664	1664	1663	214
639	20241014	091500	23954282	1657	1665	1665	1657	1660
640	20241014	091400	21195552	1666	1666	1666	1666	30
641	20241014	091300	21145572	1666	1667	1667	1666	501
642	20241014	091200	20310406	1658	1658	1658	1658	451
643	20241014	091100	19562648	1667	1667	1667	1667	9
644	20241014	091000	19547645	1659	1659	1659	1659	3
645	20241014	090900	19542668	1658	1664	1664	1658	4418
646	20241014	090800	12206303	1665	1669	1669	1665	2900
647	20241014	090700	7367003	1669	1669	1669	1669	1082
648	20241014	090600	5561145	1669	1669	1669	1669	819
649	20241014	090500	4194234	1669	1669	1669	1669	0
650	20241014	090400	4194234	1669	1669	1669	1669	10
651	20241014	090300	4177544	1669	1663	1669	1663	635
652	20241014	090200	3119603	1663	1665	1665	1663	303
653	20241014	090100	2615412	1665	1663	1665	1663	578
654	20241014	090000	1653145	1661	1665	1665	1661	993