KissMeData/040610/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192600	53064183	1562	1562	1562	1562	1114
3	20241014	192500	53064183	1562	1562	1562	1562	0
4	20241014	192400	53064183	1562	1562	1562	1562	0
5	20241014	192300	53064183	1562	1562	1562	1562	0
6	20241014	192200	53064183	1562	1562	1562	1562	0
7	20241014	192100	53064183	1562	1562	1562	1562	0
8	20241014	192000	53064183	1562	1562	1562	1562	0
9	20241014	191900	53064183	1562	1562	1562	1562	0
10	20241014	191800	53064183	1562	1562	1562	1562	0
11	20241014	191700	53064183	1562	1562	1562	1562	0
12	20241014	191600	53064183	1562	1562	1562	1562	0
13	20241014	191500	53064183	1562	1562	1562	1562	0
14	20241014	191400	53064183	1562	1562	1562	1562	0
15	20241014	191300	53064183	1562	1562	1562	1562	0
16	20241014	191200	53064183	1562	1562	1562	1562	0
17	20241014	191100	53064183	1562	1562	1562	1562	0
18	20241014	191000	53064183	1562	1562	1562	1562	0
19	20241014	190900	53064183	1562	1562	1562	1562	0
20	20241014	190800	53064183	1562	1562	1562	1562	0
21	20241014	190700	53064183	1562	1562	1562	1562	0
22	20241014	190600	53064183	1562	1562	1562	1562	0
23	20241014	190500	53064183	1562	1562	1562	1562	0
24	20241014	190400	53064183	1562	1562	1562	1562	0
25	20241014	190300	53064183	1562	1562	1562	1562	0
26	20241014	190200	53064183	1562	1562	1562	1562	0
27	20241014	190100	53064183	1562	1562	1562	1562	0
28	20241014	190000	53064183	1562	1562	1562	1562	0
29	20241014	185900	53064183	1562	1562	1562	1562	0
30	20241014	185800	53064183	1562	1562	1562	1562	0
31	20241014	185700	53064183	1562	1562	1562	1562	0
32	20241014	185600	53064183	1562	1562	1562	1562	1114
33	20241014	185500	53064183	1562	1562	1562	1562	0
34	20241014	185400	53064183	1562	1562	1562	1562	0
35	20241014	185300	53064183	1562	1562	1562	1562	0
36	20241014	185200	53064183	1562	1562	1562	1562	0
37	20241014	185100	53064183	1562	1562	1562	1562	0
38	20241014	185000	53064183	1562	1562	1562	1562	0
39	20241014	184900	53064183	1562	1562	1562	1562	0
40	20241014	184800	53064183	1562	1562	1562	1562	0
41	20241014	184700	53064183	1562	1562	1562	1562	0
42	20241014	184600	53064183	1562	1562	1562	1562	0
43	20241014	184500	53064183	1562	1562	1562	1562	0
44	20241014	184400	53064183	1562	1562	1562	1562	0
45	20241014	184300	53064183	1562	1562	1562	1562	0
46	20241014	184200	53064183	1562	1562	1562	1562	0
47	20241014	184100	53064183	1562	1562	1562	1562	0
48	20241014	184000	53064183	1562	1562	1562	1562	0
49	20241014	183900	53064183	1562	1562	1562	1562	0
50	20241014	183800	53064183	1562	1562	1562	1562	0
51	20241014	183700	53064183	1562	1562	1562	1562	0
52	20241014	183600	53064183	1562	1562	1562	1562	0
53	20241014	183500	53064183	1562	1562	1562	1562	0
54	20241014	183400	53064183	1562	1562	1562	1562	0
55	20241014	183300	53064183	1562	1562	1562	1562	0
56	20241014	183200	53064183	1562	1562	1562	1562	0
57	20241014	183100	53064183	1562	1562	1562	1562	0
58	20241014	183000	53064183	1562	1562	1562	1562	0
59	20241014	182900	53064183	1562	1562	1562	1562	0
60	20241014	182800	53064183	1562	1562	1562	1562	0
61	20241014	182700	53064183	1562	1562	1562	1562	0
62	20241014	182600	53064183	1562	1562	1562	1562	1114
63	20241014	182500	53064183	1562	1562	1562	1562	0
64	20241014	182400	53064183	1562	1562	1562	1562	0
65	20241014	182300	53064183	1562	1562	1562	1562	0
66	20241014	182200	53064183	1562	1562	1562	1562	0
67	20241014	182100	53064183	1562	1562	1562	1562	0
68	20241014	182000	53064183	1562	1562	1562	1562	0
69	20241014	181900	53064183	1562	1562	1562	1562	0
70	20241014	181800	53064183	1562	1562	1562	1562	0
71	20241014	181700	53064183	1562	1562	1562	1562	0
72	20241014	181600	53064183	1562	1562	1562	1562	0
73	20241014	181500	53064183	1562	1562	1562	1562	0
74	20241014	181400	53064183	1562	1562	1562	1562	0
75	20241014	181300	53064183	1562	1562	1562	1562	0
76	20241014	181200	53064183	1562	1562	1562	1562	0
77	20241014	181100	53064183	1562	1562	1562	1562	0
78	20241014	181000	53064183	1562	1562	1562	1562	0
79	20241014	180900	53064183	1562	1562	1562	1562	0
80	20241014	180800	53064183	1562	1562	1562	1562	0
81	20241014	180700	53064183	1562	1562	1562	1562	0
82	20241014	180600	53064183	1562	1562	1562	1562	0
83	20241014	180500	53064183	1562	1562	1562	1562	0
84	20241014	180400	53064183	1562	1562	1562	1562	0
85	20241014	180300	53064183	1562	1562	1562	1562	0
86	20241014	180200	53064183	1562	1562	1562	1562	0
87	20241014	180100	53064183	1562	1562	1562	1562	0
88	20241014	180000	53064183	1562	1562	1562	1562	0
89	20241014	175900	53064183	1562	1562	1562	1562	0
90	20241014	175800	53064183	1562	1562	1562	1562	0
91	20241014	175700	53064183	1562	1562	1562	1562	0
92	20241014	175600	53064183	1562	1562	1562	1562	1114
93	20241014	175500	53064183	1562	1562	1562	1562	0
94	20241014	175400	53064183	1562	1562	1562	1562	0
95	20241014	175300	53064183	1562	1562	1562	1562	0
96	20241014	175200	53064183	1562	1562	1562	1562	0
97	20241014	175100	53064183	1562	1562	1562	1562	0
98	20241014	175000	53064183	1562	1562	1562	1562	0
99	20241014	174900	53064183	1562	1562	1562	1562	0
100	20241014	174800	53064183	1562	1562	1562	1562	0
101	20241014	174700	53064183	1562	1562	1562	1562	0
102	20241014	174600	53064183	1562	1562	1562	1562	0
103	20241014	174500	53064183	1562	1562	1562	1562	0
104	20241014	174400	53064183	1562	1562	1562	1562	0
105	20241014	174300	53064183	1562	1562	1562	1562	0
106	20241014	174200	53064183	1562	1562	1562	1562	0
107	20241014	174100	53064183	1562	1562	1562	1562	0
108	20241014	174000	53064183	1562	1562	1562	1562	0
109	20241014	173900	53064183	1562	1562	1562	1562	0
110	20241014	173800	53064183	1562	1562	1562	1562	0
111	20241014	173700	53064183	1562	1562	1562	1562	0
112	20241014	173600	53064183	1562	1562	1562	1562	0
113	20241014	173500	53064183	1562	1562	1562	1562	0
114	20241014	173400	53064183	1562	1562	1562	1562	0
115	20241014	173300	53064183	1562	1562	1562	1562	0
116	20241014	173200	53064183	1562	1562	1562	1562	0
117	20241014	173100	53064183	1562	1562	1562	1562	0
118	20241014	173000	53064183	1562	1562	1562	1562	0
119	20241014	172900	53064183	1562	1562	1562	1562	0
120	20241014	172800	53064183	1562	1562	1562	1562	0
121	20241014	172700	53064183	1562	1562	1562	1562	0
122	20241014	172600	53064183	1562	1562	1562	1562	1114
123	20241014	172500	53064183	1562	1562	1562	1562	0
124	20241014	172400	53064183	1562	1562	1562	1562	0
125	20241014	172300	53064183	1562	1562	1562	1562	0
126	20241014	172200	53064183	1562	1562	1562	1562	0
127	20241014	172100	53064183	1562	1562	1562	1562	0
128	20241014	172000	53064183	1562	1562	1562	1562	0
129	20241014	171900	53064183	1562	1562	1562	1562	0
130	20241014	171800	53064183	1562	1562	1562	1562	0
131	20241014	171700	53064183	1562	1562	1562	1562	0
132	20241014	171600	53064183	1562	1562	1562	1562	0
133	20241014	171500	53064183	1562	1562	1562	1562	0
134	20241014	171400	53064183	1562	1562	1562	1562	0
135	20241014	171300	53064183	1562	1562	1562	1562	0
136	20241014	171200	53064183	1562	1562	1562	1562	0
137	20241014	171100	53064183	1562	1562	1562	1562	0
138	20241014	171000	53064183	1562	1562	1562	1562	0
139	20241014	170900	53064183	1562	1562	1562	1562	0
140	20241014	170800	53064183	1562	1562	1562	1562	0
141	20241014	170700	53064183	1562	1562	1562	1562	0
142	20241014	170600	53064183	1562	1562	1562	1562	0
143	20241014	170500	53064183	1562	1562	1562	1562	0
144	20241014	170400	53064183	1562	1562	1562	1562	0
145	20241014	170300	53064183	1562	1562	1562	1562	0
146	20241014	170200	53064183	1562	1562	1562	1562	0
147	20241014	170100	53064183	1562	1562	1562	1562	0
148	20241014	170000	53064183	1562	1562	1562	1562	0
149	20241014	165900	53064183	1562	1562	1562	1562	0
150	20241014	165800	53064183	1562	1562	1562	1562	0
151	20241014	165700	53064183	1562	1562	1562	1562	0
152	20241014	165600	53064183	1562	1562	1562	1562	1114
153	20241014	165500	53064183	1562	1562	1562	1562	0
154	20241014	165400	53064183	1562	1562	1562	1562	0
155	20241014	165300	53064183	1562	1562	1562	1562	0
156	20241014	165200	53064183	1562	1562	1562	1562	0
157	20241014	165100	53064183	1562	1562	1562	1562	0
158	20241014	165000	53064183	1562	1562	1562	1562	0
159	20241014	164900	53064183	1562	1562	1562	1562	0
160	20241014	164800	53064183	1562	1562	1562	1562	0
161	20241014	164700	53064183	1562	1562	1562	1562	0
162	20241014	164600	53064183	1562	1562	1562	1562	0
163	20241014	164500	53064183	1562	1562	1562	1562	0
164	20241014	164400	53064183	1562	1562	1562	1562	0
165	20241014	164300	53064183	1562	1562	1562	1562	0
166	20241014	164200	53064183	1562	1562	1562	1562	0
167	20241014	164100	53064183	1562	1562	1562	1562	0
168	20241014	164000	53064183	1562	1562	1562	1562	0
169	20241014	163900	53064183	1562	1562	1562	1562	0
170	20241014	163800	53064183	1562	1562	1562	1562	0
171	20241014	163700	53064183	1562	1562	1562	1562	0
172	20241014	163600	53064183	1562	1562	1562	1562	0
173	20241014	163500	53064183	1562	1562	1562	1562	0
174	20241014	163400	53064183	1562	1562	1562	1562	0
175	20241014	163300	53064183	1562	1562	1562	1562	0
176	20241014	163200	53064183	1562	1562	1562	1562	0
177	20241014	163100	53064183	1562	1562	1562	1562	0
178	20241014	163000	53064183	1562	1562	1562	1562	0
179	20241014	162900	53064183	1562	1562	1562	1562	0
180	20241014	162800	53064183	1562	1562	1562	1562	0
181	20241014	162700	53064183	1562	1562	1562	1562	0
182	20241014	162600	53064183	1562	1562	1562	1562	1114
183	20241014	162500	53064183	1562	1562	1562	1562	0
184	20241014	162400	53064183	1562	1562	1562	1562	0
185	20241014	162300	53064183	1562	1562	1562	1562	0
186	20241014	162200	53064183	1562	1562	1562	1562	0
187	20241014	162100	53064183	1562	1562	1562	1562	0
188	20241014	162000	53064183	1562	1562	1562	1562	0
189	20241014	161900	53064183	1562	1562	1562	1562	0
190	20241014	161800	53064183	1562	1562	1562	1562	0
191	20241014	161700	53064183	1562	1562	1562	1562	0
192	20241014	161600	53064183	1562	1562	1562	1562	0
193	20241014	161500	53064183	1562	1562	1562	1562	0
194	20241014	161400	53064183	1562	1562	1562	1562	0
195	20241014	161300	53064183	1562	1562	1562	1562	0
196	20241014	161200	53064183	1562	1562	1562	1562	0
197	20241014	161100	53064183	1562	1562	1562	1562	0
198	20241014	161000	53064183	1562	1562	1562	1562	0
199	20241014	160900	53064183	1562	1562	1562	1562	0
200	20241014	160800	53064183	1562	1562	1562	1562	0
201	20241014	160700	53064183	1562	1562	1562	1562	0
202	20241014	160600	53064183	1562	1562	1562	1562	0
203	20241014	160500	53064183	1562	1562	1562	1562	0
204	20241014	160400	53064183	1562	1562	1562	1562	0
205	20241014	160300	53064183	1562	1562	1562	1562	0
206	20241014	160200	53064183	1562	1562	1562	1562	0
207	20241014	160100	53064183	1562	1562	1562	1562	0
208	20241014	160000	53064183	1562	1562	1562	1562	0
209	20241014	155900	53064183	1562	1562	1562	1562	0
210	20241014	155800	53064183	1562	1562	1562	1562	0
211	20241014	155700	53064183	1562	1562	1562	1562	0
212	20241014	155600	53064183	1562	1562	1562	1562	1114
213	20241014	155500	53064183	1562	1562	1562	1562	0
214	20241014	155400	53064183	1562	1562	1562	1562	0
215	20241014	155300	53064183	1562	1562	1562	1562	0
216	20241014	155200	53064183	1562	1562	1562	1562	0
217	20241014	155100	53064183	1562	1562	1562	1562	0
218	20241014	155000	53064183	1562	1562	1562	1562	0
219	20241014	154900	53064183	1562	1562	1562	1562	0
220	20241014	154800	53064183	1562	1562	1562	1562	0
221	20241014	154700	53064183	1562	1562	1562	1562	0
222	20241014	154600	53064183	1562	1562	1562	1562	0
223	20241014	154500	53064183	1562	1562	1562	1562	0
224	20241014	154400	53064183	1562	1562	1562	1562	0
225	20241014	154300	53064183	1562	1562	1562	1562	0
226	20241014	154200	53064183	1562	1562	1562	1562	0
227	20241014	154100	53064183	1562	1562	1562	1562	0
228	20241014	154000	53064183	1562	1562	1562	1562	0
229	20241014	153900	53064183	1562	1562	1562	1562	0
230	20241014	153800	53064183	1562	1562	1562	1562	0
231	20241014	153700	53064183	1562	1562	1562	1562	0
232	20241014	153600	53064183	1562	1562	1562	1562	0
233	20241014	153500	53064183	1562	1562	1562	1562	0
234	20241014	153400	53064183	1562	1562	1562	1562	0
235	20241014	153300	53064183	1562	1562	1562	1562	0
236	20241014	153200	53064183	1562	1562	1562	1562	0
237	20241014	153100	53064183	1562	1562	1562	1562	0
238	20241014	153000	53064183	1562	1562	1562	1562	1114
239	20241014	152900	51324115	1564	1564	1564	1564	0
240	20241014	152800	51324115	1564	1564	1564	1564	0
241	20241014	152700	51324115	1564	1564	1564	1564	0
242	20241014	152600	51324115	1564	1564	1564	1564	0
243	20241014	152500	51324115	1564	1564	1564	1564	0
244	20241014	152400	51324115	1564	1564	1564	1564	0
245	20241014	152300	51324115	1564	1564	1564	1564	0
246	20241014	152200	51324115	1564	1564	1564	1564	0
247	20241014	152100	51324115	1564	1564	1564	1564	0
248	20241014	152000	51324115	1564	1564	1564	1564	0
249	20241014	151900	51324115	1564	1564	1564	1564	0
250	20241014	151800	51324115	1564	1556	1564	1556	5
251	20241014	151700	51316327	1556	1557	1557	1556	4
252	20241014	151600	51310101	1564	1557	1564	1557	6
253	20241014	151500	51300745	1557	1556	1557	1556	4
254	20241014	151400	51294519	1556	1556	1556	1556	4
255	20241014	151300	51288295	1556	1556	1556	1556	4
256	20241014	151200	51282071	1556	1556	1556	1556	4
257	20241014	151100	51275847	1565	1557	1565	1556	247
258	20241014	151000	50891303	1557	1557	1557	1557	4
259	20241014	150900	50885075	1557	1557	1557	1557	3
260	20241014	150800	50880404	1556	1556	1556	1556	4
261	20241014	150700	50874180	1556	1556	1556	1556	4
262	20241014	150600	50867956	1556	1556	1556	1556	4
263	20241014	150500	50861732	1556	1556	1556	1556	4
264	20241014	150400	50855508	1556	1556	1556	1556	4
265	20241014	150300	50849284	1556	1556	1556	1556	4
266	20241014	150200	50843060	1556	1556	1556	1556	4
267	20241014	150100	50836836	1556	1556	1556	1556	4
268	20241014	150000	50830612	1556	1556	1556	1556	4
269	20241014	145900	50824388	1556	1556	1556	1556	3
270	20241014	145800	50819720	1556	1556	1556	1556	4
271	20241014	145700	50813496	1556	1556	1556	1556	4
272	20241014	145600	50807272	1556	1556	1556	1556	4
273	20241014	145500	50801048	1560	1556	1560	1556	5
274	20241014	145400	50793264	1556	1556	1556	1556	4
275	20241014	145300	50787040	1556	1556	1556	1556	4
276	20241014	145200	50780816	1556	1556	1556	1556	4
277	20241014	145100	50774592	1556	1556	1556	1556	4
278	20241014	145000	50768368	1556	1556	1564	1556	63
279	20241014	144900	50669874	1556	1556	1556	1556	3
280	20241014	144800	50665206	1556	1556	1564	1556	6
281	20241014	144700	50655860	1556	1556	1556	1556	4
282	20241014	144600	50649636	1556	1556	1556	1556	26
283	20241014	144500	50609180	1556	1556	1556	1556	4
284	20241014	144400	50602956	1556	1556	1556	1556	4
285	20241014	144300	50596732	1556	1556	1556	1556	4
286	20241014	144200	50590508	1556	1556	1556	1556	4
287	20241014	144100	50584284	1556	1556	1556	1556	4
288	20241014	144000	50578060	1556	1556	1556	1556	3
289	20241014	143900	50573392	1556	1556	1556	1556	190
290	20241014	143800	50277752	1556	1556	1556	1556	4
291	20241014	143700	50271528	1556	1556	1556	1556	4
292	20241014	143600	50265304	1556	1556	1556	1556	4
293	20241014	143500	50259080	1556	1556	1556	1556	4
294	20241014	143400	50252856	1556	1556	1556	1556	4
295	20241014	143300	50246632	1556	1556	1556	1556	4
296	20241014	143200	50240408	1556	1556	1556	1556	4
297	20241014	143100	50234184	1556	1556	1556	1556	4
298	20241014	143000	50227960	1556	1556	1556	1556	3
299	20241014	142900	50223292	1556	1556	1556	1556	4
300	20241014	142800	50217068	1556	1556	1556	1556	4
301	20241014	142700	50210844	1556	1556	1556	1556	4
302	20241014	142600	50204620	1556	1556	1556	1556	4
303	20241014	142500	50198396	1556	1556	1556	1556	4
304	20241014	142400	50192172	1564	1556	1564	1556	6
305	20241014	142300	50182826	1556	1557	1557	1556	4004
306	20241014	142200	43952195	1558	1558	1558	1558	4
307	20241014	142100	43945963	1558	1558	1558	1558	4
308	20241014	142000	43939731	1558	1559	1559	1558	3
309	20241014	141900	43935056	1559	1559	1559	1559	4
310	20241014	141800	43928820	1559	1559	1559	1559	4
311	20241014	141700	43922584	1559	1557	1559	1557	6
312	20241014	141600	43913238	1557	1557	1557	1557	4
313	20241014	141500	43907010	1557	1557	1557	1557	4
314	20241014	141400	43900782	1557	1557	1557	1557	4
315	20241014	141300	43894554	1557	1559	1559	1557	4
316	20241014	141200	43888322	1559	1559	1559	1559	4
317	20241014	141100	43882086	1559	1557	1559	1557	9
318	20241014	141000	43868063	1557	1557	1557	1557	3
319	20241014	140900	43863392	1557	1557	1557	1557	4
320	20241014	140800	43857164	1557	1557	1557	1557	4
321	20241014	140700	43850936	1557	1557	1557	1557	4
322	20241014	140600	43844708	1557	1558	1558	1556	5
323	20241014	140500	43836924	1558	1556	1558	1556	6
324	20241014	140400	43827584	1556	1556	1556	1556	4
325	20241014	140300	43821360	1556	1556	1556	1556	4
326	20241014	140200	43815136	1556	1556	1556	1556	4
327	20241014	140100	43808912	1556	1556	1556	1556	3
328	20241014	140000	43804244	1556	1556	1556	1556	4
329	20241014	135900	43798020	1556	1556	1556	1556	24
330	20241014	135800	43760676	1564	1556	1564	1556	63
331	20241014	135700	43662182	1556	1556	1556	1556	4
332	20241014	135600	43655958	1556	1556	1556	1556	4
333	20241014	135500	43649734	1556	1556	1564	1556	6
334	20241014	135400	43640388	1564	1557	1564	1556	7008
335	20241014	135300	32734885	1557	1557	1557	1557	4
336	20241014	135200	32728657	1557	1557	1557	1557	4
337	20241014	135100	32722429	1557	1559	1559	1557	1303
338	20241014	135000	30691058	1557	1557	1557	1557	4
339	20241014	134900	30684830	1557	1557	1557	1557	4
340	20241014	134800	30678602	1557	1557	1557	1557	4
341	20241014	134700	30672374	1557	1557	1557	1557	4
342	20241014	134600	30666146	1557	1557	1557	1557	4
343	20241014	134500	30659918	1557	1557	1557	1557	4
344	20241014	134400	30653690	1558	1563	1563	1558	198
345	20241014	134300	30344453	1561	1561	1561	1561	4
346	20241014	134200	30338209	1561	1563	1563	1561	549
347	20241014	134100	29480126	1563	1563	1563	1563	3
348	20241014	134000	29475437	1563	1563	1563	1563	4
349	20241014	133900	29469185	1563	1563	1563	1563	4
350	20241014	133800	29462933	1563	1563	1563	1563	4
351	20241014	133700	29456681	1563	1563	1563	1563	4
352	20241014	133600	29450429	1564	1563	1564	1563	5
353	20241014	133500	29442613	1563	1563	1563	1563	4
354	20241014	133400	29436361	1563	1561	1563	1561	70
355	20241014	133300	29326959	1561	1561	1561	1561	4
356	20241014	133200	29320715	1561	1561	1564	1561	6
357	20241014	133100	29311344	1563	1559	1563	1559	534
358	20241014	133000	28476756	1559	1559	1559	1557	24
359	20241014	132900	28439344	1559	1559	1559	1559	14
360	20241014	132800	28417518	1559	1561	1561	1557	10
361	20241014	132700	28401930	1559	1557	1559	1557	25
362	20241014	132600	28362963	1557	1557	1557	1557	4
363	20241014	132500	28356735	1557	1557	1557	1557	4
364	20241014	132400	28350507	1557	1557	1557	1557	4
365	20241014	132300	28344279	1557	1557	1557	1557	4
366	20241014	132200	28338051	1557	1557	1557	1557	3
367	20241014	132100	28333380	1557	1557	1557	1557	4
368	20241014	132000	28327152	1557	1557	1557	1557	4
369	20241014	131900	28320924	1557	1557	1557	1557	4
370	20241014	131800	28314696	1557	1557	1563	1557	6
371	20241014	131700	28305346	1557	1556	1557	1556	283
372	20241014	131600	27864719	1556	1556	1556	1556	4
373	20241014	131500	27858495	1556	1556	1556	1556	4
374	20241014	131400	27852271	1557	1557	1557	1557	373
375	20241014	131300	27271510	1557	1557	1557	1557	4
376	20241014	131200	27265282	1557	1557	1557	1557	2
377	20241014	131100	27262168	1557	1557	1557	1557	4
378	20241014	131000	27255940	1557	1557	1557	1557	4
379	20241014	130900	27249712	1557	1557	1557	1557	4
380	20241014	130800	27243484	1557	1559	1559	1557	4
381	20241014	130700	27237253	1559	1559	1559	1559	4
382	20241014	130600	27231017	1559	1559	1559	1559	4
383	20241014	130500	27224781	1563	1559	1563	1559	6
384	20241014	130400	27215421	1559	1559	1559	1559	4
385	20241014	130300	27209185	1559	1559	1559	1559	4
386	20241014	130200	27202949	1559	1559	1559	1559	3
387	20241014	130100	27198272	1559	1559	1559	1559	4
388	20241014	130000	27192036	1559	1559	1559	1559	4
389	20241014	125900	27185800	1559	1561	1561	1559	4
390	20241014	125800	27179560	1561	1559	1564	1559	25
391	20241014	125700	27140540	1564	1559	1564	1559	8
392	20241014	125600	27128054	1559	1559	1559	1559	4
393	20241014	125500	27121818	1559	1557	1559	1557	14
394	20241014	125400	27100000	1560	1557	1560	1557	23
395	20241014	125300	27064127	1560	1556	1560	1556	1004
396	20241014	125200	25497913	1556	1556	1556	1556	91
397	20241014	125100	25356317	1556	1556	1556	1556	4
398	20241014	125000	25350093	1556	1556	1556	1556	4
399	20241014	124900	25343869	1557	1558	1558	1557	459
400	20241014	124800	24629103	1558	1558	1558	1558	4
401	20241014	124700	24622871	1558	1558	1558	1558	4
402	20241014	124600	24616639	1559	1559	1559	1559	298
403	20241014	124500	24152057	1559	1559	1559	1559	4
404	20241014	124400	24145821	1559	1559	1559	1559	4
405	20241014	124300	24139585	1564	1559	1564	1559	6
406	20241014	124200	24130223	1560	1560	1560	1560	87
407	20241014	124100	23994503	1560	1560	1560	1560	4
408	20241014	124000	23988263	1560	1560	1560	1560	4
409	20241014	123900	23982023	1560	1560	1560	1560	4
410	20241014	123800	23975783	1560	1560	1560	1560	4
411	20241014	123700	23969543	1560	1560	1560	1560	4
412	20241014	123600	23963303	1560	1560	1560	1560	4
413	20241014	123500	23957063	1559	1557	1559	1557	4
414	20241014	123400	23950831	1557	1557	1557	1557	4
415	20241014	123300	23944603	1557	1557	1557	1557	3
416	20241014	123200	23939932	1557	1557	1557	1557	4
417	20241014	123100	23933704	1557	1557	1557	1557	4
418	20241014	123000	23927476	1557	1557	1557	1557	4
419	20241014	122900	23921248	1557	1557	1564	1557	6
420	20241014	122800	23911897	1557	1557	1557	1557	4
421	20241014	122700	23905669	1556	1556	1556	1556	4
422	20241014	122600	23899445	1556	1556	1556	1556	4
423	20241014	122500	23893221	1556	1556	1556	1556	4
424	20241014	122400	23886997	1556	1556	1556	1556	4
425	20241014	122300	23880773	1556	1556	1556	1556	3
426	20241014	122200	23876105	1556	1556	1556	1556	4
427	20241014	122100	23869881	1556	1556	1556	1556	4
428	20241014	122000	23863657	1556	1556	1556	1556	4
429	20241014	121900	23857433	1556	1556	1556	1556	4
430	20241014	121800	23851209	1556	1556	1556	1556	4
431	20241014	121700	23844985	1556	1556	1556	1556	4
432	20241014	121600	23838761	1556	1556	1556	1556	4
433	20241014	121500	23832537	1556	1556	1556	1556	4
434	20241014	121400	23826313	1556	1557	1557	1556	93
435	20241014	121300	23681514	1557	1557	1557	1557	3
436	20241014	121200	23676843	1558	1556	1567	1556	64
437	20241014	121100	23576676	1556	1556	1556	1556	4
438	20241014	121000	23570452	1556	1556	1556	1556	153
439	20241014	120900	23332384	1556	1556	1556	1556	4
440	20241014	120800	23326160	1556	1556	1556	1556	4
441	20241014	120700	23319936	1556	1556	1556	1556	4
442	20241014	120600	23313712	1556	1556	1556	1556	4
443	20241014	120500	23307488	1556	1556	1556	1556	4
444	20241014	120400	23301264	1556	1556	1556	1556	3
445	20241014	120300	23296596	1556	1556	1556	1556	4
446	20241014	120200	23290372	1556	1557	1557	1556	22
447	20241014	120100	23256122	1557	1557	1557	1557	4
448	20241014	120000	23249894	1557	1557	1557	1557	4
449	20241014	115900	23243666	1557	1557	1557	1557	4
450	20241014	115800	23237438	1557	1556	1557	1556	574
451	20241014	115700	22343724	1557	1557	1557	1556	234
452	20241014	115600	21979388	1557	1557	1557	1557	4
453	20241014	115500	21973160	1557	1557	1557	1557	4
454	20241014	115400	21966932	1557	1557	1557	1557	3
455	20241014	115300	21962261	1557	1557	1557	1557	4
456	20241014	115200	21956033	1557	1557	1557	1557	4
457	20241014	115100	21949805	1557	1557	1557	1557	4
458	20241014	115000	21943577	1557	1557	1557	1557	4
459	20241014	114900	21937349	1557	1557	1557	1557	4
460	20241014	114800	21931121	1557	1557	1557	1557	4
461	20241014	114700	21924893	1557	1557	1557	1557	4
462	20241014	114600	21918665	1557	1557	1557	1557	4
463	20241014	114500	21912437	1557	1557	1557	1557	4
464	20241014	114400	21906209	1557	1557	1557	1557	3
465	20241014	114300	21901538	1557	1557	1557	1557	4
466	20241014	114200	21895310	1556	1556	1556	1556	741
467	20241014	114100	20742314	1556	1557	1557	1555	2267
468	20241014	114000	17214857	1557	1557	1557	1557	4
469	20241014	113900	17208629	1557	1557	1557	1557	4
470	20241014	113800	17202401	1557	1557	1557	1557	4
471	20241014	113700	17196173	1557	1557	1557	1557	4
472	20241014	113600	17189945	1557	1557	1557	1557	4
473	20241014	113500	17183717	1557	1557	1557	1557	4
474	20241014	113400	17177489	1557	1557	1557	1557	60
475	20241014	113300	17084069	1557	1557	1557	1557	4
476	20241014	113200	17077841	1557	1557	1557	1557	4
477	20241014	113100	17071613	1557	1556	1557	1556	4
478	20241014	113000	17065387	1556	1558	1558	1556	6
479	20241014	112900	17056047	1556	1556	1556	1556	4
480	20241014	112800	17049823	1556	1556	1556	1556	4
481	20241014	112700	17043599	1556	1556	1556	1556	4
482	20241014	112600	17037375	1556	1556	1556	1556	4
483	20241014	112500	17031151	1556	1556	1556	1556	3
484	20241014	112400	17026483	1556	1556	1556	1556	1315
485	20241014	112300	14980343	1556	1556	1556	1556	4
486	20241014	112200	14974119	1556	1556	1556	1556	4
487	20241014	112100	14967895	1557	1557	1557	1557	4
488	20241014	112000	14961667	1557	1557	1557	1557	4
489	20241014	111900	14955439	1557	1557	1557	1557	4
490	20241014	111800	14949211	1557	1557	1557	1557	4
491	20241014	111700	14942983	1557	1557	1557	1557	4
492	20241014	111600	14936755	1557	1557	1557	1557	4
493	20241014	111500	14930527	1557	1557	1557	1557	18
494	20241014	111400	14902501	1557	1557	1557	1557	4
495	20241014	111300	14896273	1557	1557	1557	1557	4
496	20241014	111200	14890045	1557	1557	1557	1557	4
497	20241014	111100	14883817	1557	1557	1557	1557	4
498	20241014	111000	14877589	1557	1557	1557	1557	4
499	20241014	110900	14871361	1557	1557	1557	1557	4
500	20241014	110800	14865133	1557	1557	1557	1557	4
501	20241014	110700	14858905	1557	1557	1557	1557	4
502	20241014	110600	14852677	1557	1557	1557	1557	4
503	20241014	110500	14846449	1557	1557	1557	1557	2
504	20241014	110400	14843335	1557	1557	1557	1557	4
505	20241014	110300	14837107	1557	1557	1557	1557	4
506	20241014	110200	14830879	1557	1557	1557	1557	4
507	20241014	110100	14824651	1557	1557	1557	1557	4
508	20241014	110000	14818423	1557	1557	1557	1557	4
509	20241014	105900	14812195	1556	1556	1556	1556	4
510	20241014	105800	14805971	1556	1556	1556	1556	4
511	20241014	105700	14799747	1556	1556	1556	1556	4
512	20241014	105600	14793523	1556	1556	1556	1556	4
513	20241014	105500	14787299	1556	1556	1556	1556	3
514	20241014	105400	14782631	1556	1556	1558	1556	5
515	20241014	105300	14774849	1556	1559	1559	1556	258
516	20241014	105200	14372650	1559	1559	1559	1559	91
517	20241014	105100	14230781	1559	1559	1559	1559	4
518	20241014	105000	14224545	1559	1559	1559	1559	4
519	20241014	104900	14218309	1559	1559	1559	1559	4
520	20241014	104800	14212073	1559	1559	1559	1559	4
521	20241014	104700	14205837	1559	1559	1569	1559	7
522	20241014	104600	14194910	1559	1559	1559	1558	661
523	20241014	104500	13164415	1560	1563	1566	1560	860
524	20241014	104400	11822681	1565	1563	1573	1563	32
525	20241014	104300	11772607	1565	1563	1565	1563	20
526	20241014	104200	11741315	1573	1562	1573	1561	22
527	20241014	104100	11706882	1564	1562	1573	1562	33
528	20241014	104000	11655293	1573	1561	1573	1561	14
529	20241014	103900	11633333	1572	1563	1572	1560	32
530	20241014	103800	11583279	1561	1560	1572	1559	54
531	20241014	103700	11498773	1560	1556	1570	1556	616
532	20241014	103600	10539752	1556	1556	1556	1556	3
533	20241014	103500	10535084	1556	1556	1556	1556	4
534	20241014	103400	10528860	1556	1556	1556	1556	4
535	20241014	103300	10522636	1556	1556	1556	1556	4
536	20241014	103200	10516412	1556	1556	1556	1556	4
537	20241014	103100	10510188	1556	1556	1556	1556	4
538	20241014	103000	10503964	1556	1556	1556	1556	4
539	20241014	102900	10497740	1556	1556	1556	1556	4
540	20241014	102800	10491516	1556	1556	1556	1556	4
541	20241014	102700	10485292	1556	1556	1556	1556	4
542	20241014	102600	10479068	1556	1556	1556	1556	3
543	20241014	102500	10474400	1556	1556	1556	1556	4
544	20241014	102400	10468176	1556	1556	1556	1556	204
545	20241014	102300	10150752	1556	1556	1556	1556	4
546	20241014	102200	10144528	1556	1556	1556	1556	4
547	20241014	102100	10138304	1556	1556	1556	1556	4
548	20241014	102000	10132080	1556	1556	1556	1556	4
549	20241014	101900	10125856	1556	1556	1556	1556	4
550	20241014	101800	10119632	1556	1556	1556	1556	4
551	20241014	101700	10113408	1556	1556	1556	1556	4
552	20241014	101600	10107184	1556	1556	1556	1556	3
553	20241014	101500	10102516	1556	1556	1556	1556	4
554	20241014	101400	10096292	1556	1556	1556	1556	4
555	20241014	101300	10090068	1556	1556	1556	1556	4
556	20241014	101200	10083844	1556	1556	1556	1556	4
557	20241014	101100	10077620	1556	1556	1556	1556	4
558	20241014	101000	10071396	1556	1556	1556	1556	4
559	20241014	100900	10065172	1556	1556	1556	1556	4
560	20241014	100800	10058948	1556	1556	1556	1556	4
561	20241014	100700	10052724	1556	1556	1556	1556	3
562	20241014	100600	10048056	1556	1556	1556	1556	4
563	20241014	100500	10041832	1556	1556	1556	1556	4
564	20241014	100400	10035608	1556	1556	1556	1556	4
565	20241014	100300	10029384	1556	1556	1556	1556	104
566	20241014	100200	9867560	1556	1556	1556	1556	4
567	20241014	100100	9861336	1556	1556	1556	1556	6
568	20241014	100000	9852000	1567	1555	1567	1555	288
569	20241014	095900	9400830	1555	1555	1555	1555	4
570	20241014	095800	9394610	1555	1555	1555	1555	4
571	20241014	095700	9388390	1555	1555	1555	1555	3
572	20241014	095600	9383725	1555	1555	1555	1555	4
573	20241014	095500	9377505	1555	1555	1555	1555	4
574	20241014	095400	9371285	1555	1555	1555	1555	4
575	20241014	095300	9365065	1555	1555	1555	1555	4
576	20241014	095200	9358845	1555	1555	1555	1555	4
577	20241014	095100	9352625	1555	1555	1555	1555	4
578	20241014	095000	9346405	1555	1555	1555	1555	4
579	20241014	094900	9340185	1555	1555	1555	1555	4
580	20241014	094800	9333965	1555	1555	1555	1555	4
581	20241014	094700	9327745	1555	1555	1555	1555	3
582	20241014	094600	9323080	1555	1555	1555	1555	4
583	20241014	094500	9316860	1557	1555	1557	1555	5
584	20241014	094400	9309083	1555	1555	1555	1555	4
585	20241014	094300	9302863	1555	1555	1555	1555	4
586	20241014	094200	9296643	1555	1555	1555	1555	4
587	20241014	094100	9290423	1555	1555	1555	1555	4
588	20241014	094000	9284203	1555	1555	1555	1555	4
589	20241014	093900	9277983	1555	1555	1555	1555	4
590	20241014	093800	9271763	1555	1555	1555	1555	4
591	20241014	093700	9265543	1555	1555	1555	1555	3
592	20241014	093600	9260878	1555	1555	1555	1555	4
593	20241014	093500	9254658	1555	1555	1555	1555	4
594	20241014	093400	9248438	1555	1568	1568	1555	126
595	20241014	093300	9051104	1568	1565	1568	1563	126
596	20241014	093200	8853656	1566	1554	1566	1554	247
597	20241014	093100	8467189	1554	1554	1554	1554	5
598	20241014	093000	8459419	1564	1553	1564	1553	304
599	20241014	092900	7984009	1553	1553	1553	1553	4
600	20241014	092800	7977797	1560	1554	1560	1554	1052
601	20241014	092700	6337910	1554	1555	1555	1554	40
602	20241014	092600	6275712	1555	1555	1555	1555	4
603	20241014	092500	6269492	1556	1554	1556	1554	972
604	20241014	092400	4758025	1553	1560	1560	1553	417
605	20241014	092300	4109868	1560	1566	1568	1560	160
606	20241014	092200	3859766	1567	1569	1589	1567	1255
607	20241014	092100	1888930	1580	1554	1580	1554	725
608	20241014	092000	751667	1554	1554	1554	1554	4
609	20241014	091900	745451	1554	1554	1554	1554	4
610	20241014	091800	739235	1554	1554	1554	1554	3
611	20241014	091700	734573	1553	1553	1553	1553	4
612	20241014	091600	728361	1553	1553	1553	1553	4
613	20241014	091500	722149	1553	1553	1553	1553	4
614	20241014	091400	715937	1553	1553	1553	1553	4
615	20241014	091300	709725	1553	1553	1553	1553	4
616	20241014	091200	703513	1553	1553	1553	1553	4
617	20241014	091100	697301	1554	1552	1554	1552	112
618	20241014	091000	523355	1553	1553	1553	1553	252
619	20241014	090900	131999	1553	1553	1553	1553	4
620	20241014	090800	125787	1553	1553	1553	1553	3
621	20241014	090700	121128	1553	1555	1555	1553	5
622	20241014	090600	113359	1555	1553	1555	1553	14
623	20241014	090500	91597	1553	1554	1554	1553	4
624	20241014	090400	85382	1556	1552	1559	1552	8
625	20241014	090300	72949	1552	1552	1553	1552	8
626	20241014	090200	60528	1552	1552	1552	1552	4
627	20241014	090100	54320	1552	1552	1552	1552	5
628	20241014	090000	46560	1552	1552	1552	1552	30