KissMeData/069540/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195800	425701064	1400	1400	1400	1400	446
3	20241008	195700	425701064	1400	1400	1400	1400	0
4	20241008	195600	425701064	1400	1400	1400	1400	0
5	20241008	195500	425701064	1400	1400	1400	1400	0
6	20241008	195400	425701064	1400	1400	1400	1400	0
7	20241008	195300	425701064	1400	1400	1400	1400	0
8	20241008	195200	425701064	1400	1400	1400	1400	0
9	20241008	195100	425701064	1400	1400	1400	1400	0
10	20241008	195000	425701064	1400	1400	1400	1400	0
11	20241008	194900	425701064	1400	1400	1400	1400	0
12	20241008	194800	425701064	1400	1400	1400	1400	0
13	20241008	194700	425701064	1400	1400	1400	1400	0
14	20241008	194600	425701064	1400	1400	1400	1400	0
15	20241008	194500	425701064	1400	1400	1400	1400	0
16	20241008	194400	425701064	1400	1400	1400	1400	0
17	20241008	194300	425701064	1400	1400	1400	1400	0
18	20241008	194200	425701064	1400	1400	1400	1400	0
19	20241008	194100	425701064	1400	1400	1400	1400	0
20	20241008	194000	425701064	1400	1400	1400	1400	0
21	20241008	193900	425701064	1400	1400	1400	1400	0
22	20241008	193800	425701064	1400	1400	1400	1400	0
23	20241008	193700	425701064	1400	1400	1400	1400	0
24	20241008	193600	425701064	1400	1400	1400	1400	0
25	20241008	193500	425701064	1400	1400	1400	1400	0
26	20241008	193400	425701064	1400	1400	1400	1400	0
27	20241008	193300	425701064	1400	1400	1400	1400	0
28	20241008	193200	425701064	1400	1400	1400	1400	0
29	20241008	193100	425701064	1400	1400	1400	1400	0
30	20241008	193000	425701064	1400	1400	1400	1400	0
31	20241008	192900	425701064	1400	1400	1400	1400	0
32	20241008	192800	425701064	1400	1400	1400	1400	446
33	20241008	192700	425701064	1400	1400	1400	1400	0
34	20241008	192600	425701064	1400	1400	1400	1400	0
35	20241008	192500	425701064	1400	1400	1400	1400	0
36	20241008	192400	425701064	1400	1400	1400	1400	0
37	20241008	192300	425701064	1400	1400	1400	1400	0
38	20241008	192200	425701064	1400	1400	1400	1400	0
39	20241008	192100	425701064	1400	1400	1400	1400	0
40	20241008	192000	425701064	1400	1400	1400	1400	0
41	20241008	191900	425701064	1400	1400	1400	1400	0
42	20241008	191800	425701064	1400	1400	1400	1400	0
43	20241008	191700	425701064	1400	1400	1400	1400	0
44	20241008	191600	425701064	1400	1400	1400	1400	0
45	20241008	191500	425701064	1400	1400	1400	1400	0
46	20241008	191400	425701064	1400	1400	1400	1400	0
47	20241008	191300	425701064	1400	1400	1400	1400	0
48	20241008	191200	425701064	1400	1400	1400	1400	0
49	20241008	191100	425701064	1400	1400	1400	1400	0
50	20241008	191000	425701064	1400	1400	1400	1400	0
51	20241008	190900	425701064	1400	1400	1400	1400	0
52	20241008	190800	425701064	1400	1400	1400	1400	0
53	20241008	190700	425701064	1400	1400	1400	1400	0
54	20241008	190600	425701064	1400	1400	1400	1400	0
55	20241008	190500	425701064	1400	1400	1400	1400	0
56	20241008	190400	425701064	1400	1400	1400	1400	0
57	20241008	190300	425701064	1400	1400	1400	1400	0
58	20241008	190200	425701064	1400	1400	1400	1400	0
59	20241008	190100	425701064	1400	1400	1400	1400	0
60	20241008	190000	425701064	1400	1400	1400	1400	0
61	20241008	185900	425701064	1400	1400	1400	1400	0
62	20241008	185800	425701064	1400	1400	1400	1400	446
63	20241008	185700	425701064	1400	1400	1400	1400	0
64	20241008	185600	425701064	1400	1400	1400	1400	0
65	20241008	185500	425701064	1400	1400	1400	1400	0
66	20241008	185400	425701064	1400	1400	1400	1400	0
67	20241008	185300	425701064	1400	1400	1400	1400	0
68	20241008	185200	425701064	1400	1400	1400	1400	0
69	20241008	185100	425701064	1400	1400	1400	1400	0
70	20241008	185000	425701064	1400	1400	1400	1400	0
71	20241008	184900	425701064	1400	1400	1400	1400	0
72	20241008	184800	425701064	1400	1400	1400	1400	0
73	20241008	184700	425701064	1400	1400	1400	1400	0
74	20241008	184600	425701064	1400	1400	1400	1400	0
75	20241008	184500	425701064	1400	1400	1400	1400	0
76	20241008	184400	425701064	1400	1400	1400	1400	0
77	20241008	184300	425701064	1400	1400	1400	1400	0
78	20241008	184200	425701064	1400	1400	1400	1400	0
79	20241008	184100	425701064	1400	1400	1400	1400	0
80	20241008	184000	425701064	1400	1400	1400	1400	0
81	20241008	183900	425701064	1400	1400	1400	1400	0
82	20241008	183800	425701064	1400	1400	1400	1400	0
83	20241008	183700	425701064	1400	1400	1400	1400	0
84	20241008	183600	425701064	1400	1400	1400	1400	0
85	20241008	183500	425701064	1400	1400	1400	1400	0
86	20241008	183400	425701064	1400	1400	1400	1400	0
87	20241008	183300	425701064	1400	1400	1400	1400	0
88	20241008	183200	425701064	1400	1400	1400	1400	0
89	20241008	183100	425701064	1400	1400	1400	1400	0
90	20241008	183000	425701064	1400	1400	1400	1400	0
91	20241008	182900	425701064	1400	1400	1400	1400	0
92	20241008	182800	425701064	1400	1400	1400	1400	446
93	20241008	182700	425701064	1400	1400	1400	1400	0
94	20241008	182600	425701064	1400	1400	1400	1400	0
95	20241008	182500	425701064	1400	1400	1400	1400	0
96	20241008	182400	425701064	1400	1400	1400	1400	0
97	20241008	182300	425701064	1400	1400	1400	1400	0
98	20241008	182200	425701064	1400	1400	1400	1400	0
99	20241008	182100	425701064	1400	1400	1400	1400	0
100	20241008	182000	425701064	1400	1400	1400	1400	0
101	20241008	181900	425701064	1400	1400	1400	1400	0
102	20241008	181800	425701064	1400	1400	1400	1400	0
103	20241008	181700	425701064	1400	1400	1400	1400	0
104	20241008	181600	425701064	1400	1400	1400	1400	0
105	20241008	181500	425701064	1400	1400	1400	1400	0
106	20241008	181400	425701064	1400	1400	1400	1400	0
107	20241008	181300	425701064	1400	1400	1400	1400	0
108	20241008	181200	425701064	1400	1400	1400	1400	0
109	20241008	181100	425701064	1400	1400	1400	1400	0
110	20241008	181000	425701064	1400	1400	1400	1400	0
111	20241008	180900	425701064	1400	1400	1400	1400	0
112	20241008	180800	425701064	1400	1400	1400	1400	0
113	20241008	180700	425701064	1400	1400	1400	1400	0
114	20241008	180600	425701064	1400	1400	1400	1400	0
115	20241008	180500	425701064	1400	1400	1400	1400	0
116	20241008	180400	425701064	1400	1400	1400	1400	0
117	20241008	180300	425701064	1400	1400	1400	1400	0
118	20241008	180200	425701064	1400	1400	1400	1400	0
119	20241008	180100	425701064	1400	1400	1400	1400	0
120	20241008	180000	425701064	1400	1400	1400	1400	0
121	20241008	175900	425701064	1400	1400	1400	1400	0
122	20241008	175800	425701064	1400	1400	1400	1400	446
123	20241008	175700	425701064	1400	1400	1400	1400	0
124	20241008	175600	425701064	1400	1400	1400	1400	0
125	20241008	175500	425701064	1400	1400	1400	1400	0
126	20241008	175400	425701064	1400	1400	1400	1400	0
127	20241008	175300	425701064	1400	1400	1400	1400	0
128	20241008	175200	425701064	1400	1400	1400	1400	0
129	20241008	175100	425701064	1400	1400	1400	1400	0
130	20241008	175000	425701064	1400	1400	1400	1400	0
131	20241008	174900	425701064	1400	1400	1400	1400	0
132	20241008	174800	425701064	1400	1400	1400	1400	0
133	20241008	174700	425701064	1400	1400	1400	1400	0
134	20241008	174600	425701064	1400	1400	1400	1400	0
135	20241008	174500	425701064	1400	1400	1400	1400	0
136	20241008	174400	425701064	1400	1400	1400	1400	0
137	20241008	174300	425701064	1400	1400	1400	1400	0
138	20241008	174200	425701064	1400	1400	1400	1400	0
139	20241008	174100	425701064	1400	1400	1400	1400	0
140	20241008	174000	425701064	1400	1400	1400	1400	0
141	20241008	173900	425701064	1400	1400	1400	1400	0
142	20241008	173800	425701064	1400	1400	1400	1400	0
143	20241008	173700	425701064	1400	1400	1400	1400	0
144	20241008	173600	425701064	1400	1400	1400	1400	0
145	20241008	173500	425701064	1400	1400	1400	1400	0
146	20241008	173400	425701064	1400	1400	1400	1400	0
147	20241008	173300	425701064	1400	1400	1400	1400	0
148	20241008	173200	425701064	1400	1400	1400	1400	0
149	20241008	173100	425701064	1400	1400	1400	1400	0
150	20241008	173000	425701064	1400	1400	1400	1400	0
151	20241008	172900	425701064	1400	1400	1400	1400	0
152	20241008	172800	425701064	1400	1400	1400	1400	446
153	20241008	172700	425701064	1400	1400	1400	1400	0
154	20241008	172600	425701064	1400	1400	1400	1400	0
155	20241008	172500	425701064	1400	1400	1400	1400	0
156	20241008	172400	425701064	1400	1400	1400	1400	0
157	20241008	172300	425701064	1400	1400	1400	1400	0
158	20241008	172200	425701064	1400	1400	1400	1400	0
159	20241008	172100	425701064	1400	1400	1400	1400	0
160	20241008	172000	425701064	1400	1400	1400	1400	0
161	20241008	171900	425701064	1400	1400	1400	1400	0
162	20241008	171800	425701064	1400	1400	1400	1400	0
163	20241008	171700	425701064	1400	1400	1400	1400	0
164	20241008	171600	425701064	1400	1400	1400	1400	0
165	20241008	171500	425701064	1400	1400	1400	1400	0
166	20241008	171400	425701064	1400	1400	1400	1400	0
167	20241008	171300	425701064	1400	1400	1400	1400	0
168	20241008	171200	425701064	1400	1400	1400	1400	0
169	20241008	171100	425701064	1400	1400	1400	1400	0
170	20241008	171000	425701064	1400	1400	1400	1400	0
171	20241008	170900	425701064	1400	1400	1400	1400	0
172	20241008	170800	425701064	1400	1400	1400	1400	0
173	20241008	170700	425701064	1400	1400	1400	1400	0
174	20241008	170600	425701064	1400	1400	1400	1400	0
175	20241008	170500	425701064	1400	1400	1400	1400	0
176	20241008	170400	425701064	1400	1400	1400	1400	0
177	20241008	170300	425701064	1400	1400	1400	1400	0
178	20241008	170200	425701064	1400	1400	1400	1400	0
179	20241008	170100	425701064	1400	1400	1400	1400	0
180	20241008	170000	425701064	1400	1400	1400	1400	0
181	20241008	165900	425701064	1400	1400	1400	1400	0
182	20241008	165800	425701064	1400	1400	1400	1400	446
183	20241008	165700	425701064	1400	1400	1400	1400	0
184	20241008	165600	425701064	1400	1400	1400	1400	0
185	20241008	165500	425701064	1400	1400	1400	1400	0
186	20241008	165400	425701064	1400	1400	1400	1400	0
187	20241008	165300	425701064	1400	1400	1400	1400	0
188	20241008	165200	425701064	1400	1400	1400	1400	0
189	20241008	165100	425701064	1400	1400	1400	1400	0
190	20241008	165000	425701064	1400	1400	1400	1400	0
191	20241008	164900	425701064	1400	1400	1400	1400	0
192	20241008	164800	425701064	1400	1400	1400	1400	0
193	20241008	164700	425701064	1400	1400	1400	1400	0
194	20241008	164600	425701064	1400	1400	1400	1400	0
195	20241008	164500	425701064	1400	1400	1400	1400	0
196	20241008	164400	425701064	1400	1400	1400	1400	0
197	20241008	164300	425701064	1400	1400	1400	1400	0
198	20241008	164200	425701064	1400	1400	1400	1400	0
199	20241008	164100	425701064	1400	1400	1400	1400	0
200	20241008	164000	425701064	1400	1400	1400	1400	0
201	20241008	163900	425701064	1400	1400	1400	1400	0
202	20241008	163800	425701064	1400	1400	1400	1400	0
203	20241008	163700	425701064	1400	1400	1400	1400	0
204	20241008	163600	425701064	1400	1400	1400	1400	0
205	20241008	163500	425701064	1400	1400	1400	1400	0
206	20241008	163400	425701064	1400	1400	1400	1400	0
207	20241008	163300	425701064	1400	1400	1400	1400	0
208	20241008	163200	425701064	1400	1400	1400	1400	0
209	20241008	163100	425701064	1400	1400	1400	1400	0
210	20241008	163000	425701064	1400	1400	1400	1400	0
211	20241008	162900	425701064	1400	1400	1400	1400	0
212	20241008	162800	425701064	1400	1400	1400	1400	446
213	20241008	162700	425701064	1400	1400	1400	1400	0
214	20241008	162600	425701064	1400	1400	1400	1400	0
215	20241008	162500	425701064	1400	1400	1400	1400	0
216	20241008	162400	425701064	1400	1400	1400	1400	0
217	20241008	162300	425701064	1400	1400	1400	1400	0
218	20241008	162200	425701064	1400	1400	1400	1400	0
219	20241008	162100	425701064	1400	1400	1400	1400	0
220	20241008	162000	425701064	1400	1400	1400	1400	0
221	20241008	161900	425701064	1400	1400	1400	1400	0
222	20241008	161800	425701064	1400	1400	1400	1400	0
223	20241008	161700	425701064	1400	1400	1400	1400	0
224	20241008	161600	425701064	1400	1400	1400	1400	0
225	20241008	161500	425701064	1400	1400	1400	1400	0
226	20241008	161400	425701064	1400	1400	1400	1400	0
227	20241008	161300	425701064	1400	1400	1400	1400	0
228	20241008	161200	425701064	1400	1400	1400	1400	0
229	20241008	161100	425701064	1400	1400	1400	1400	0
230	20241008	161000	425701064	1400	1400	1400	1400	0
231	20241008	160900	425701064	1400	1400	1400	1400	0
232	20241008	160800	425701064	1400	1400	1400	1400	0
233	20241008	160700	425701064	1400	1400	1400	1400	0
234	20241008	160600	425701064	1400	1400	1400	1400	0
235	20241008	160500	425701064	1400	1400	1400	1400	0
236	20241008	160400	425701064	1400	1400	1400	1400	0
237	20241008	160300	425701064	1400	1400	1400	1400	0
238	20241008	160200	425701064	1400	1400	1400	1400	0
239	20241008	160100	425701064	1400	1400	1400	1400	0
240	20241008	160000	425701064	1400	1400	1400	1400	0
241	20241008	155900	425701064	1400	1400	1400	1400	0
242	20241008	155800	425701064	1400	1400	1400	1400	446
243	20241008	155700	425701064	1400	1400	1400	1400	0
244	20241008	155600	425701064	1400	1400	1400	1400	0
245	20241008	155500	425701064	1400	1400	1400	1400	0
246	20241008	155400	425701064	1400	1400	1400	1400	0
247	20241008	155300	425701064	1400	1400	1400	1400	0
248	20241008	155200	425701064	1400	1400	1400	1400	0
249	20241008	155100	425701064	1400	1400	1400	1400	0
250	20241008	155000	425701064	1400	1400	1400	1400	0
251	20241008	154900	425701064	1400	1400	1400	1400	0
252	20241008	154800	425701064	1400	1400	1400	1400	0
253	20241008	154700	425701064	1400	1400	1400	1400	0
254	20241008	154600	425701064	1400	1400	1400	1400	0
255	20241008	154500	425701064	1400	1400	1400	1400	0
256	20241008	154400	425701064	1400	1400	1400	1400	0
257	20241008	154300	425701064	1400	1400	1400	1400	0
258	20241008	154200	425701064	1400	1400	1400	1400	0
259	20241008	154100	425701064	1400	1400	1400	1400	0
260	20241008	154000	425701064	1400	1400	1400	1400	0
261	20241008	153900	425701064	1400	1400	1400	1400	0
262	20241008	153800	425701064	1400	1400	1400	1400	0
263	20241008	153700	425701064	1400	1400	1400	1400	0
264	20241008	153600	425701064	1400	1400	1400	1400	0
265	20241008	153500	425701064	1400	1400	1400	1400	0
266	20241008	153400	425701064	1400	1400	1400	1400	0
267	20241008	153300	425701064	1400	1400	1400	1400	0
268	20241008	153200	425701064	1400	1400	1400	1400	0
269	20241008	153100	425701064	1400	1400	1400	1400	0
270	20241008	153000	425701064	1400	1400	1400	1400	446
271	20241008	152900	425076664	1405	1405	1405	1405	0
272	20241008	152800	425076664	1405	1405	1405	1405	0
273	20241008	152700	425076664	1405	1405	1405	1405	0
274	20241008	152600	425076664	1405	1405	1405	1405	0
275	20241008	152500	425076664	1405	1405	1405	1405	0
276	20241008	152400	425076664	1405	1405	1405	1405	0
277	20241008	152300	425076664	1405	1405	1405	1405	0
278	20241008	152200	425076664	1405	1405	1405	1405	0
279	20241008	152100	425076664	1405	1405	1405	1405	0
280	20241008	152000	425076664	1405	1405	1405	1405	0
281	20241008	151900	425076664	1405	1406	1406	1405	1500
282	20241008	151800	422969162	1412	1412	1412	1412	3
283	20241008	151700	422964926	1412	1411	1412	1411	3215
284	20241008	151600	418425416	1405	1405	1405	1405	40
285	20241008	151500	418369216	1405	1411	1412	1405	546
286	20241008	151400	417601790	1411	1411	1411	1411	34
287	20241008	151300	417553816	1405	1411	1411	1405	1161
288	20241008	151200	415922245	1412	1412	1412	1412	106
289	20241008	151100	415772573	1413	1413	1413	1413	1803
290	20241008	151000	413224934	1413	1413	1413	1413	1
291	20241008	150900	413223521	1415	1415	1415	1415	1
292	20241008	150800	413222106	1415	1406	1415	1406	1001
293	20241008	150700	411814691	1415	1406	1415	1406	5
294	20241008	150600	411807652	1406	1415	1415	1406	501
295	20241008	150500	411098746	1406	1416	1416	1406	1705
296	20241008	150400	408699446	1415	1415	1415	1415	176
297	20241008	150300	408450406	1415	1415	1416	1415	1895
298	20241008	150200	405767173	1416	1412	1417	1402	884
299	20241008	150100	404518955	1412	1402	1412	1402	10914
300	20241008	150000	389203486	1402	1400	1402	1400	4704
301	20241008	145900	382617884	1400	1394	1400	1394	10142
302	20241008	145800	368437001	1393	1393	1393	1393	0
303	20241008	145700	368437001	1393	1388	1393	1388	2188
304	20241008	145600	365389137	1393	1388	1393	1388	6
305	20241008	145500	365380794	1387	1387	1387	1387	1
306	20241008	145400	365379407	1393	1393	1393	1393	0
307	20241008	145300	365379407	1393	1392	1393	1392	66
308	20241008	145200	365287534	1392	1382	1392	1382	106
309	20241008	145100	365141032	1382	1391	1391	1382	836
310	20241008	145000	363980703	1391	1391	1391	1391	4
311	20241008	144900	363975139	1391	1391	1391	1391	0
312	20241008	144800	363975139	1391	1391	1391	1391	0
313	20241008	144700	363975139	1391	1391	1391	1391	0
314	20241008	144600	363975139	1391	1391	1391	1391	10
315	20241008	144500	363961229	1392	1392	1392	1392	0
316	20241008	144400	363961229	1392	1392	1392	1392	0
317	20241008	144300	363961229	1392	1392	1392	1392	0
318	20241008	144200	363961229	1392	1392	1392	1392	0
319	20241008	144100	363961229	1392	1392	1392	1392	1
320	20241008	144000	363959837	1392	1392	1392	1392	0
321	20241008	143900	363959837	1392	1388	1392	1388	7
322	20241008	143800	363950113	1388	1388	1388	1388	0
323	20241008	143700	363950113	1388	1388	1388	1388	9
324	20241008	143600	363937621	1392	1392	1392	1392	0
325	20241008	143500	363937621	1392	1392	1392	1392	0
326	20241008	143400	363937621	1392	1392	1392	1392	0
327	20241008	143300	363937621	1392	1392	1392	1392	0
328	20241008	143200	363937621	1392	1392	1392	1392	1
329	20241008	143100	363936229	1392	1392	1392	1392	0
330	20241008	143000	363936229	1392	1392	1392	1392	0
331	20241008	142900	363936229	1392	1392	1392	1392	0
332	20241008	142800	363936229	1392	1392	1392	1392	0
333	20241008	142700	363936229	1392	1392	1392	1392	0
334	20241008	142600	363936229	1392	1392	1392	1392	0
335	20241008	142500	363936229	1392	1392	1392	1392	0
336	20241008	142400	363936229	1392	1391	1392	1391	2755
337	20241008	142300	360103426	1391	1391	1391	1391	3
338	20241008	142200	360099253	1388	1388	1388	1388	0
339	20241008	142100	360099253	1388	1388	1388	1388	0
340	20241008	142000	360099253	1388	1388	1388	1388	0
341	20241008	141900	360099253	1388	1388	1388	1388	768
342	20241008	141800	359033269	1388	1388	1388	1388	0
343	20241008	141700	359033269	1388	1388	1388	1388	0
344	20241008	141600	359033269	1388	1388	1388	1388	0
345	20241008	141500	359033269	1388	1388	1388	1388	0
346	20241008	141400	359033269	1388	1380	1388	1380	100
347	20241008	141300	358895109	1377	1377	1377	1377	53
348	20241008	141200	358822128	1377	1386	1386	1377	6153
349	20241008	141100	350313421	1388	1388	1388	1388	100
350	20241008	141000	350174621	1388	1388	1388	1388	0
351	20241008	140900	350174621	1388	1387	1388	1387	1251
352	20241008	140800	348439482	1388	1388	1388	1388	0
353	20241008	140700	348439482	1388	1388	1388	1388	0
354	20241008	140600	348439482	1388	1388	1388	1388	886
355	20241008	140500	347209714	1394	1394	1394	1394	0
356	20241008	140400	347209714	1394	1394	1394	1394	0
357	20241008	140300	347209714	1394	1392	1394	1392	443
358	20241008	140200	346592570	1394	1394	1394	1394	0
359	20241008	140100	346592570	1394	1394	1394	1394	0
360	20241008	140000	346592570	1394	1394	1394	1394	0
361	20241008	135900	346592570	1394	1394	1394	1394	0
362	20241008	135800	346592570	1394	1394	1394	1394	100
363	20241008	135700	346453170	1388	1388	1388	1388	250
364	20241008	135600	346106170	1397	1397	1397	1397	0
365	20241008	135500	346106170	1397	1397	1397	1397	0
366	20241008	135400	346106170	1397	1397	1397	1397	0
367	20241008	135300	346106170	1397	1397	1397	1397	0
368	20241008	135200	346106170	1397	1397	1397	1397	0
369	20241008	135100	346106170	1397	1388	1397	1388	6
370	20241008	135000	346097815	1399	1398	1399	1398	15
371	20241008	134900	346076833	1399	1399	1399	1399	0
372	20241008	134800	346076833	1399	1399	1399	1399	4
373	20241008	134700	346071237	1399	1399	1399	1399	1000
374	20241008	134600	344672237	1399	1399	1399	1399	0
375	20241008	134500	344672237	1399	1399	1399	1399	0
376	20241008	134400	344672237	1399	1399	1399	1399	1088
377	20241008	134300	343150125	1399	1399	1399	1399	400
378	20241008	134200	342590525	1387	1388	1388	1387	100
379	20241008	134100	342451782	1386	1386	1386	1386	0
380	20241008	134000	342451782	1386	1386	1386	1386	2
381	20241008	133900	342449010	1397	1397	1397	1397	0
382	20241008	133800	342449010	1397	1388	1397	1385	1358
383	20241008	133700	340561513	1390	1386	1390	1386	4678
384	20241008	133600	334059157	1394	1394	1394	1394	1965
385	20241008	133500	331319947	1394	1394	1394	1394	63
386	20241008	133400	331232125	1385	1389	1389	1385	13100
387	20241008	133300	313084814	1396	1396	1396	1396	0
388	20241008	133200	313084814	1396	1396	1396	1396	0
389	20241008	133100	313084814	1396	1395	1396	1395	300
390	20241008	133000	312666104	1396	1396	1396	1396	0
391	20241008	132900	312666104	1396	1396	1396	1396	1
392	20241008	132800	312664708	1396	1396	1396	1396	1
393	20241008	132700	312663312	1389	1389	1389	1389	3200
394	20241008	132600	308218512	1396	1389	1396	1389	201
395	20241008	132500	307939316	1397	1389	1397	1389	110
396	20241008	132400	307786446	1389	1389	1389	1389	0
397	20241008	132300	307786446	1389	1389	1389	1389	1
398	20241008	132200	307785057	1389	1390	1390	1389	4000
399	20241008	132100	302226922	1398	1398	1398	1398	500
400	20241008	132000	301527922	1398	1398	1398	1398	1200
401	20241008	131900	299850322	1398	1398	1398	1398	0
402	20241008	131800	299850322	1398	1398	1398	1398	256
403	20241008	131700	299492434	1398	1397	1398	1396	4047
404	20241008	131600	293835358	1397	1397	1397	1389	23
405	20241008	131500	293803347	1397	1397	1397	1389	2019
406	20241008	131400	290998725	1397	1393	1397	1393	611
407	20241008	131300	290147021	1394	1393	1394	1393	1980
408	20241008	131200	287388001	1396	1396	1396	1396	0
409	20241008	131100	287388001	1396	1394	1396	1394	200
410	20241008	131000	287108809	1395	1397	1397	1383	51352
411	20241008	130900	215983793	1397	1413	1413	1390	5812
412	20241008	130800	207847063	1415	1415	1415	1415	0
413	20241008	130700	207847063	1415	1415	1415	1415	87
414	20241008	130600	207723958	1419	1419	1419	1419	69
415	20241008	130500	207626047	1420	1420	1420	1420	0
416	20241008	130400	207626047	1420	1417	1420	1408	751
417	20241008	130300	206562552	1417	1417	1417	1417	92
418	20241008	130200	206432188	1417	1420	1420	1417	22
419	20241008	130100	206401008	1420	1416	1420	1416	2496
420	20241008	130000	202862654	1416	1416	1416	1416	48
421	20241008	125900	202794686	1417	1410	1417	1408	2805
422	20241008	125800	198839037	1420	1410	1420	1410	168
423	20241008	125700	198600569	1420	1410	1420	1410	934
424	20241008	125600	197274605	1408	1408	1424	1408	3
425	20241008	125500	197270365	1425	1425	1425	1420	1571
426	20241008	125400	195036690	1425	1420	1428	1420	3044
427	20241008	125300	190700475	1428	1419	1428	1406	5314
428	20241008	125200	183183207	1429	1403	1429	1403	8330
429	20241008	125100	171399898	1401	1394	1401	1394	15865
430	20241008	125000	149228371	1395	1386	1395	1384	3540
431	20241008	124900	144315222	1385	1384	1385	1384	2496
432	20241008	124800	140860008	1387	1387	1387	1387	0
433	20241008	124700	140860008	1387	1387	1387	1387	0
434	20241008	124600	140860008	1387	1387	1387	1387	22
435	20241008	124500	140829494	1387	1378	1387	1378	8039
436	20241008	124400	129715320	1377	1377	1377	1377	0
437	20241008	124300	129715320	1377	1377	1377	1377	0
438	20241008	124200	129715320	1377	1377	1377	1377	0
439	20241008	124100	129715320	1377	1377	1377	1377	277
440	20241008	124000	129333891	1374	1374	1374	1374	57
441	20241008	123900	129255573	1374	1374	1374	1374	0
442	20241008	123800	129255573	1374	1374	1374	1374	250
443	20241008	123700	128912073	1374	1374	1374	1374	100
444	20241008	123600	128774673	1371	1371	1371	1371	0
445	20241008	123500	128774673	1371	1371	1371	1371	0
446	20241008	123400	128774673	1371	1371	1371	1371	0
447	20241008	123300	128774673	1371	1371	1371	1371	0
448	20241008	123200	128774673	1371	1371	1371	1371	0
449	20241008	123100	128774673	1371	1371	1371	1371	0
450	20241008	123000	128774673	1371	1371	1371	1371	382
451	20241008	122900	128250951	1371	1371	1371	1370	2375
452	20241008	122800	124995583	1371	1371	1371	1371	0
453	20241008	122700	124995583	1371	1371	1371	1371	0
454	20241008	122600	124995583	1371	1371	1371	1371	1370
455	20241008	122500	123117313	1371	1371	1371	1371	1000
456	20241008	122400	121746313	1371	1371	1371	1371	0
457	20241008	122300	121746313	1371	1373	1373	1371	1453
458	20241008	122200	119752704	1373	1374	1374	1373	1500
459	20241008	122100	117693164	1377	1377	1377	1377	0
460	20241008	122000	117693164	1377	1377	1377	1377	0
461	20241008	121900	117693164	1377	1377	1377	1377	0
462	20241008	121800	117693164	1377	1377	1377	1377	1
463	20241008	121700	117691787	1376	1376	1376	1376	0
464	20241008	121600	117691787	1376	1376	1376	1376	124
465	20241008	121500	117521163	1376	1376	1376	1376	0
466	20241008	121400	117521163	1376	1376	1376	1376	0
467	20241008	121300	117521163	1376	1376	1376	1376	0
468	20241008	121200	117521163	1376	1376	1376	1376	0
469	20241008	121100	117521163	1376	1376	1376	1376	1
470	20241008	121000	117519787	1377	1377	1377	1377	120
471	20241008	120900	117354547	1377	1377	1377	1377	0
472	20241008	120800	117354547	1377	1377	1377	1377	1
473	20241008	120700	117353170	1377	1377	1377	1377	185
474	20241008	120600	117098425	1377	1377	1377	1377	0
475	20241008	120500	117098425	1377	1377	1377	1377	0
476	20241008	120400	117098425	1377	1377	1377	1377	0
477	20241008	120300	117098425	1377	1377	1377	1377	0
478	20241008	120200	117098425	1377	1377	1377	1377	0
479	20241008	120100	117098425	1377	1377	1377	1377	0
480	20241008	120000	117098425	1377	1377	1377	1377	0
481	20241008	115900	117098425	1377	1377	1377	1377	0
482	20241008	115800	117098425	1377	1377	1377	1377	0
483	20241008	115700	117098425	1377	1377	1377	1377	0
484	20241008	115600	117098425	1377	1377	1377	1377	0
485	20241008	115500	117098425	1377	1377	1377	1377	1
486	20241008	115400	117097048	1378	1378	1378	1378	0
487	20241008	115300	117097048	1378	1378	1378	1378	18
488	20241008	115200	117072244	1378	1377	1378	1377	500
489	20241008	115100	116383259	1378	1373	1378	1373	1562
490	20241008	115000	114233258	1373	1373	1373	1373	1000
491	20241008	114900	112860258	1372	1372	1372	1372	1060
492	20241008	114800	111405938	1372	1372	1372	1372	0
493	20241008	114700	111405938	1372	1372	1372	1372	0
494	20241008	114600	111405938	1372	1372	1372	1372	1000
495	20241008	114500	110033938	1372	1372	1372	1372	1004
496	20241008	114400	108656450	1372	1372	1372	1372	5
497	20241008	114300	108649590	1372	1372	1372	1372	81
498	20241008	114200	108538458	1373	1373	1373	1373	0
499	20241008	114100	108538458	1373	1373	1373	1373	0
500	20241008	114000	108538458	1373	1373	1373	1373	0
501	20241008	113900	108538458	1373	1373	1373	1373	0
502	20241008	113800	108538458	1373	1373	1373	1373	0
503	20241008	113700	108538458	1373	1373	1373	1373	0
504	20241008	113600	108538458	1373	1373	1373	1373	0
505	20241008	113500	108538458	1373	1371	1373	1371	1192
506	20241008	113400	106904224	1371	1371	1371	1371	1
507	20241008	113300	106902853	1360	1360	1360	1360	0
508	20241008	113200	106902853	1360	1360	1360	1360	0
509	20241008	113100	106902853	1360	1372	1372	1360	668
510	20241008	113000	105989464	1372	1372	1372	1372	0
511	20241008	112900	105989464	1372	1372	1372	1372	0
512	20241008	112800	105989464	1372	1372	1372	1372	0
513	20241008	112700	105989464	1372	1372	1372	1372	0
514	20241008	112600	105989464	1372	1372	1372	1372	35
515	20241008	112500	105941444	1373	1373	1373	1373	0
516	20241008	112400	105941444	1373	1371	1373	1371	503
517	20241008	112300	105251826	1371	1371	1371	1371	0
518	20241008	112200	105251826	1371	1371	1371	1371	1
519	20241008	112100	105250455	1364	1359	1364	1358	4739
520	20241008	112000	98805619	1360	1364	1364	1360	6045
521	20241008	111900	90583529	1365	1365	1365	1365	609
522	20241008	111800	89752244	1365	1368	1368	1365	10000
523	20241008	111700	76101527	1369	1369	1369	1369	3
524	20241008	111600	76097420	1369	1369	1369	1369	0
525	20241008	111500	76097420	1369	1369	1369	1369	0
526	20241008	111400	76097420	1369	1369	1369	1369	0
527	20241008	111300	76097420	1369	1369	1369	1369	102
528	20241008	111200	75957782	1374	1374	1374	1374	0
529	20241008	111100	75957782	1374	1374	1374	1374	0
530	20241008	111000	75957782	1374	1373	1374	1370	879
531	20241008	110900	74753535	1374	1374	1374	1374	1
532	20241008	110800	74752161	1376	1375	1376	1374	3
533	20241008	110700	74748036	1378	1378	1378	1378	0
534	20241008	110600	74748036	1378	1378	1378	1378	0
535	20241008	110500	74748036	1378	1378	1378	1378	0
536	20241008	110400	74748036	1378	1378	1378	1378	0
537	20241008	110300	74748036	1378	1377	1378	1377	73
538	20241008	110200	74647514	1378	1378	1378	1378	0
539	20241008	110100	74647514	1378	1370	1378	1370	42
540	20241008	110000	74589966	1370	1371	1371	1370	1300
541	20241008	105900	72808765	1378	1378	1378	1378	0
542	20241008	105800	72808765	1378	1378	1378	1378	0
543	20241008	105700	72808765	1378	1378	1378	1378	0
544	20241008	105600	72808765	1378	1378	1378	1378	308
545	20241008	105500	72384341	1379	1379	1379	1379	0
546	20241008	105400	72384341	1379	1378	1379	1378	101
547	20241008	105300	72245162	1372	1372	1372	1372	0
548	20241008	105200	72245162	1372	1372	1372	1372	300
549	20241008	105100	71833562	1372	1372	1372	1372	50
550	20241008	105000	71764962	1372	1372	1372	1372	147
551	20241008	104900	71563278	1372	1372	1372	1372	11
552	20241008	104800	71548186	1372	1372	1372	1372	0
553	20241008	104700	71548186	1372	1372	1372	1372	1
554	20241008	104600	71546814	1368	1368	1368	1368	402
555	20241008	104500	70996878	1368	1368	1368	1368	0
556	20241008	104400	70996878	1368	1368	1368	1368	1
557	20241008	104300	70995510	1368	1368	1368	1368	181
558	20241008	104200	70747902	1362	1363	1363	1362	1000
559	20241008	104100	69385602	1363	1363	1363	1363	1000
560	20241008	104000	68022602	1367	1367	1367	1367	0
561	20241008	103900	68022602	1367	1367	1367	1367	0
562	20241008	103800	68022602	1367	1367	1367	1367	0
563	20241008	103700	68022602	1367	1367	1367	1367	130
564	20241008	103600	67844892	1367	1367	1367	1367	500
565	20241008	103500	67161392	1361	1367	1367	1361	9
566	20241008	103400	67149095	1367	1362	1367	1362	269
567	20241008	103300	66782622	1367	1361	1367	1361	1124
568	20241008	103200	65252852	1361	1370	1370	1361	15883
569	20241008	103100	43557280	1370	1370	1370	1370	15
570	20241008	103000	43536730	1371	1371	1371	1371	0
571	20241008	102900	43536730	1371	1371	1371	1371	0
572	20241008	102800	43536730	1371	1371	1371	1371	375
573	20241008	102700	43022605	1372	1376	1376	1372	5301
574	20241008	102600	35744170	1377	1377	1377	1377	2
575	20241008	102500	35741416	1378	1378	1378	1378	503
576	20241008	102400	35048282	1380	1380	1380	1380	0
577	20241008	102300	35048282	1380	1380	1380	1380	0
578	20241008	102200	35048282	1380	1380	1380	1380	0
579	20241008	102100	35048282	1380	1380	1380	1380	0
580	20241008	102000	35048282	1380	1380	1380	1380	0
581	20241008	101900	35048282	1380	1380	1380	1380	0
582	20241008	101800	35048282	1380	1380	1380	1380	0
583	20241008	101700	35048282	1380	1380	1380	1380	0
584	20241008	101600	35048282	1380	1380	1380	1380	0
585	20241008	101500	35048282	1380	1380	1380	1380	0
586	20241008	101400	35048282	1380	1380	1380	1380	0
587	20241008	101300	35048282	1380	1380	1380	1380	0
588	20241008	101200	35048282	1380	1380	1380	1380	0
589	20241008	101100	35048282	1380	1380	1380	1380	6
590	20241008	101000	35040002	1380	1380	1380	1380	0
591	20241008	100900	35040002	1380	1380	1380	1380	0
592	20241008	100800	35040002	1380	1380	1380	1380	0
593	20241008	100700	35040002	1380	1380	1380	1380	14
594	20241008	100600	35020682	1379	1379	1379	1379	0
595	20241008	100500	35020682	1379	1379	1379	1379	0
596	20241008	100400	35020682	1379	1379	1379	1379	31
597	20241008	100300	34977933	1380	1380	1380	1380	2
598	20241008	100200	34975173	1380	1380	1380	1380	15
599	20241008	100100	34954473	1380	1379	1380	1379	88
600	20241008	100000	34833118	1379	1379	1379	1379	2
601	20241008	095900	34830360	1377	1377	1377	1377	0
602	20241008	095800	34830360	1377	1377	1377	1377	0
603	20241008	095700	34830360	1377	1377	1377	1377	0
604	20241008	095600	34830360	1377	1377	1377	1377	5
605	20241008	095500	34823475	1377	1377	1377	1377	1
606	20241008	095400	34822098	1377	1378	1378	1377	123
607	20241008	095300	34652723	1378	1378	1378	1378	80
608	20241008	095200	34542483	1379	1380	1381	1379	149
609	20241008	095100	34337008	1381	1379	1381	1378	4
610	20241008	095000	34331489	1380	1380	1380	1380	2
611	20241008	094900	34328729	1380	1380	1380	1380	0
612	20241008	094800	34328729	1380	1380	1380	1380	50
613	20241008	094700	34259729	1381	1381	1381	1381	0
614	20241008	094600	34259729	1381	1378	1381	1378	10002
615	20241008	094500	20458565	1377	1378	1378	1377	4
616	20241008	094400	20453054	1377	1377	1377	1377	2
617	20241008	094300	20450300	1375	1375	1375	1375	53
618	20241008	094200	20377425	1376	1378	1378	1376	5
619	20241008	094100	20370541	1378	1378	1378	1378	7
620	20241008	094000	20360895	1378	1372	1378	1372	15
621	20241008	093900	20340264	1373	1375	1375	1373	13
622	20241008	093800	20322396	1375	1378	1378	1375	5
623	20241008	093700	20315512	1379	1379	1379	1379	0
624	20241008	093600	20315512	1379	1379	1379	1379	0
625	20241008	093500	20315512	1379	1379	1379	1379	1
626	20241008	093400	20314133	1368	1368	1368	1368	0
627	20241008	093300	20314133	1368	1369	1369	1368	49
628	20241008	093200	20247096	1368	1368	1368	1368	0
629	20241008	093100	20247096	1368	1368	1368	1368	367
630	20241008	093000	19745040	1368	1368	1368	1368	1414
631	20241008	092900	17810688	1369	1369	1369	1369	367
632	20241008	092800	17308265	1369	1369	1369	1369	0
633	20241008	092700	17308265	1369	1369	1369	1369	1
634	20241008	092600	17306896	1369	1369	1369	1369	0
635	20241008	092500	17306896	1369	1370	1370	1369	1393
636	20241008	092400	15398831	1371	1371	1371	1371	0
637	20241008	092300	15398831	1371	1372	1372	1371	779
638	20241008	092200	14330522	1372	1372	1372	1372	108
639	20241008	092100	14182346	1371	1371	1371	1371	0
640	20241008	092000	14182346	1371	1373	1373	1371	1426
641	20241008	091900	12225903	1379	1379	1379	1379	0
642	20241008	091800	12225903	1379	1379	1379	1379	0
643	20241008	091700	12225903	1379	1379	1379	1379	2
644	20241008	091600	12223145	1372	1373	1373	1372	3292
645	20241008	091500	7705403	1372	1372	1372	1372	0
646	20241008	091400	7705403	1372	1379	1379	1372	269
647	20241008	091300	7335936	1379	1379	1379	1379	0
648	20241008	091200	7335936	1379	1379	1379	1379	0
649	20241008	091100	7335936	1379	1379	1379	1379	11
650	20241008	091000	7320767	1370	1370	1370	1370	1
651	20241008	090900	7319397	1380	1380	1380	1380	0
652	20241008	090800	7319397	1380	1380	1380	1380	0
653	20241008	090700	7319397	1380	1380	1380	1380	0
654	20241008	090600	7319397	1380	1381	1381	1380	203
655	20241008	090500	7039104	1384	1370	1384	1370	319
656	20241008	090400	6602060	1370	1369	1370	1369	818
657	20241008	090300	5481430	1369	1369	1369	1369	954
658	20241008	090200	4175404	1370	1370	1370	1370	0
659	20241008	090100	4175404	1370	1372	1372	1370	1469
660	20241008	090000	2162460	1380	1380	1380	1380	1567