KissMeData/069640/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	194900	39663985	1700	1700	1700	1700	1350
3	20241004	194800	39663985	1700	1700	1700	1700	0
4	20241004	194700	39663985	1700	1700	1700	1700	0
5	20241004	194600	39663985	1700	1700	1700	1700	0
6	20241004	194500	39663985	1700	1700	1700	1700	0
7	20241004	194400	39663985	1700	1700	1700	1700	0
8	20241004	194300	39663985	1700	1700	1700	1700	0
9	20241004	194200	39663985	1700	1700	1700	1700	0
10	20241004	194100	39663985	1700	1700	1700	1700	0
11	20241004	194000	39663985	1700	1700	1700	1700	0
12	20241004	193900	39663985	1700	1700	1700	1700	0
13	20241004	193800	39663985	1700	1700	1700	1700	0
14	20241004	193700	39663985	1700	1700	1700	1700	0
15	20241004	193600	39663985	1700	1700	1700	1700	0
16	20241004	193500	39663985	1700	1700	1700	1700	0
17	20241004	193400	39663985	1700	1700	1700	1700	0
18	20241004	193300	39663985	1700	1700	1700	1700	0
19	20241004	193200	39663985	1700	1700	1700	1700	0
20	20241004	193100	39663985	1700	1700	1700	1700	0
21	20241004	193000	39663985	1700	1700	1700	1700	0
22	20241004	192900	39663985	1700	1700	1700	1700	0
23	20241004	192800	39663985	1700	1700	1700	1700	0
24	20241004	192700	39663985	1700	1700	1700	1700	0
25	20241004	192600	39663985	1700	1700	1700	1700	0
26	20241004	192500	39663985	1700	1700	1700	1700	0
27	20241004	192400	39663985	1700	1700	1700	1700	0
28	20241004	192300	39663985	1700	1700	1700	1700	0
29	20241004	192200	39663985	1700	1700	1700	1700	0
30	20241004	192100	39663985	1700	1700	1700	1700	0
31	20241004	192000	39663985	1700	1700	1700	1700	0
32	20241004	191900	39663985	1700	1700	1700	1700	1350
33	20241004	191800	39663985	1700	1700	1700	1700	0
34	20241004	191700	39663985	1700	1700	1700	1700	0
35	20241004	191600	39663985	1700	1700	1700	1700	0
36	20241004	191500	39663985	1700	1700	1700	1700	0
37	20241004	191400	39663985	1700	1700	1700	1700	0
38	20241004	191300	39663985	1700	1700	1700	1700	0
39	20241004	191200	39663985	1700	1700	1700	1700	0
40	20241004	191100	39663985	1700	1700	1700	1700	0
41	20241004	191000	39663985	1700	1700	1700	1700	0
42	20241004	190900	39663985	1700	1700	1700	1700	0
43	20241004	190800	39663985	1700	1700	1700	1700	0
44	20241004	190700	39663985	1700	1700	1700	1700	0
45	20241004	190600	39663985	1700	1700	1700	1700	0
46	20241004	190500	39663985	1700	1700	1700	1700	0
47	20241004	190400	39663985	1700	1700	1700	1700	0
48	20241004	190300	39663985	1700	1700	1700	1700	0
49	20241004	190200	39663985	1700	1700	1700	1700	0
50	20241004	190100	39663985	1700	1700	1700	1700	0
51	20241004	190000	39663985	1700	1700	1700	1700	0
52	20241004	185900	39663985	1700	1700	1700	1700	0
53	20241004	185800	39663985	1700	1700	1700	1700	0
54	20241004	185700	39663985	1700	1700	1700	1700	0
55	20241004	185600	39663985	1700	1700	1700	1700	0
56	20241004	185500	39663985	1700	1700	1700	1700	0
57	20241004	185400	39663985	1700	1700	1700	1700	0
58	20241004	185300	39663985	1700	1700	1700	1700	0
59	20241004	185200	39663985	1700	1700	1700	1700	0
60	20241004	185100	39663985	1700	1700	1700	1700	0
61	20241004	185000	39663985	1700	1700	1700	1700	0
62	20241004	184900	39663985	1700	1700	1700	1700	1350
63	20241004	184800	39663985	1700	1700	1700	1700	0
64	20241004	184700	39663985	1700	1700	1700	1700	0
65	20241004	184600	39663985	1700	1700	1700	1700	0
66	20241004	184500	39663985	1700	1700	1700	1700	0
67	20241004	184400	39663985	1700	1700	1700	1700	0
68	20241004	184300	39663985	1700	1700	1700	1700	0
69	20241004	184200	39663985	1700	1700	1700	1700	0
70	20241004	184100	39663985	1700	1700	1700	1700	0
71	20241004	184000	39663985	1700	1700	1700	1700	0
72	20241004	183900	39663985	1700	1700	1700	1700	0
73	20241004	183800	39663985	1700	1700	1700	1700	0
74	20241004	183700	39663985	1700	1700	1700	1700	0
75	20241004	183600	39663985	1700	1700	1700	1700	0
76	20241004	183500	39663985	1700	1700	1700	1700	0
77	20241004	183400	39663985	1700	1700	1700	1700	0
78	20241004	183300	39663985	1700	1700	1700	1700	0
79	20241004	183200	39663985	1700	1700	1700	1700	0
80	20241004	183100	39663985	1700	1700	1700	1700	0
81	20241004	183000	39663985	1700	1700	1700	1700	0
82	20241004	182900	39663985	1700	1700	1700	1700	0
83	20241004	182800	39663985	1700	1700	1700	1700	0
84	20241004	182700	39663985	1700	1700	1700	1700	0
85	20241004	182600	39663985	1700	1700	1700	1700	0
86	20241004	182500	39663985	1700	1700	1700	1700	0
87	20241004	182400	39663985	1700	1700	1700	1700	0
88	20241004	182300	39663985	1700	1700	1700	1700	0
89	20241004	182200	39663985	1700	1700	1700	1700	0
90	20241004	182100	39663985	1700	1700	1700	1700	0
91	20241004	182000	39663985	1700	1700	1700	1700	0
92	20241004	181900	39663985	1700	1700	1700	1700	1350
93	20241004	181800	39663985	1700	1700	1700	1700	0
94	20241004	181700	39663985	1700	1700	1700	1700	0
95	20241004	181600	39663985	1700	1700	1700	1700	0
96	20241004	181500	39663985	1700	1700	1700	1700	0
97	20241004	181400	39663985	1700	1700	1700	1700	0
98	20241004	181300	39663985	1700	1700	1700	1700	0
99	20241004	181200	39663985	1700	1700	1700	1700	0
100	20241004	181100	39663985	1700	1700	1700	1700	0
101	20241004	181000	39663985	1700	1700	1700	1700	0
102	20241004	180900	39663985	1700	1700	1700	1700	0
103	20241004	180800	39663985	1700	1700	1700	1700	0
104	20241004	180700	39663985	1700	1700	1700	1700	0
105	20241004	180600	39663985	1700	1700	1700	1700	0
106	20241004	180500	39663985	1700	1700	1700	1700	0
107	20241004	180400	39663985	1700	1700	1700	1700	0
108	20241004	180300	39663985	1700	1700	1700	1700	0
109	20241004	180200	39663985	1700	1700	1700	1700	0
110	20241004	180100	39663985	1700	1700	1700	1700	0
111	20241004	180000	39663985	1700	1700	1700	1700	0
112	20241004	175900	39663985	1700	1700	1700	1700	0
113	20241004	175800	39663985	1700	1700	1700	1700	0
114	20241004	175700	39663985	1700	1700	1700	1700	0
115	20241004	175600	39663985	1700	1700	1700	1700	0
116	20241004	175500	39663985	1700	1700	1700	1700	0
117	20241004	175400	39663985	1700	1700	1700	1700	0
118	20241004	175300	39663985	1700	1700	1700	1700	0
119	20241004	175200	39663985	1700	1700	1700	1700	0
120	20241004	175100	39663985	1700	1700	1700	1700	0
121	20241004	175000	39663985	1700	1700	1700	1700	0
122	20241004	174900	39663985	1700	1700	1700	1700	1350
123	20241004	174800	39663985	1700	1700	1700	1700	0
124	20241004	174700	39663985	1700	1700	1700	1700	0
125	20241004	174600	39663985	1700	1700	1700	1700	0
126	20241004	174500	39663985	1700	1700	1700	1700	0
127	20241004	174400	39663985	1700	1700	1700	1700	0
128	20241004	174300	39663985	1700	1700	1700	1700	0
129	20241004	174200	39663985	1700	1700	1700	1700	0
130	20241004	174100	39663985	1700	1700	1700	1700	0
131	20241004	174000	39663985	1700	1700	1700	1700	0
132	20241004	173900	39663985	1700	1700	1700	1700	0
133	20241004	173800	39663985	1700	1700	1700	1700	0
134	20241004	173700	39663985	1700	1700	1700	1700	0
135	20241004	173600	39663985	1700	1700	1700	1700	0
136	20241004	173500	39663985	1700	1700	1700	1700	0
137	20241004	173400	39663985	1700	1700	1700	1700	0
138	20241004	173300	39663985	1700	1700	1700	1700	0
139	20241004	173200	39663985	1700	1700	1700	1700	0
140	20241004	173100	39663985	1700	1700	1700	1700	0
141	20241004	173000	39663985	1700	1700	1700	1700	0
142	20241004	172900	39663985	1700	1700	1700	1700	0
143	20241004	172800	39663985	1700	1700	1700	1700	0
144	20241004	172700	39663985	1700	1700	1700	1700	0
145	20241004	172600	39663985	1700	1700	1700	1700	0
146	20241004	172500	39663985	1700	1700	1700	1700	0
147	20241004	172400	39663985	1700	1700	1700	1700	0
148	20241004	172300	39663985	1700	1700	1700	1700	0
149	20241004	172200	39663985	1700	1700	1700	1700	0
150	20241004	172100	39663985	1700	1700	1700	1700	0
151	20241004	172000	39663985	1700	1700	1700	1700	0
152	20241004	171900	39663985	1700	1700	1700	1700	1350
153	20241004	171800	39663985	1700	1700	1700	1700	0
154	20241004	171700	39663985	1700	1700	1700	1700	0
155	20241004	171600	39663985	1700	1700	1700	1700	0
156	20241004	171500	39663985	1700	1700	1700	1700	0
157	20241004	171400	39663985	1700	1700	1700	1700	0
158	20241004	171300	39663985	1700	1700	1700	1700	0
159	20241004	171200	39663985	1700	1700	1700	1700	0
160	20241004	171100	39663985	1700	1700	1700	1700	0
161	20241004	171000	39663985	1700	1700	1700	1700	0
162	20241004	170900	39663985	1700	1700	1700	1700	0
163	20241004	170800	39663985	1700	1700	1700	1700	0
164	20241004	170700	39663985	1700	1700	1700	1700	0
165	20241004	170600	39663985	1700	1700	1700	1700	0
166	20241004	170500	39663985	1700	1700	1700	1700	0
167	20241004	170400	39663985	1700	1700	1700	1700	0
168	20241004	170300	39663985	1700	1700	1700	1700	0
169	20241004	170200	39663985	1700	1700	1700	1700	0
170	20241004	170100	39663985	1700	1700	1700	1700	0
171	20241004	170000	39663985	1700	1700	1700	1700	0
172	20241004	165900	39663985	1700	1700	1700	1700	0
173	20241004	165800	39663985	1700	1700	1700	1700	0
174	20241004	165700	39663985	1700	1700	1700	1700	0
175	20241004	165600	39663985	1700	1700	1700	1700	0
176	20241004	165500	39663985	1700	1700	1700	1700	0
177	20241004	165400	39663985	1700	1700	1700	1700	0
178	20241004	165300	39663985	1700	1700	1700	1700	0
179	20241004	165200	39663985	1700	1700	1700	1700	0
180	20241004	165100	39663985	1700	1700	1700	1700	0
181	20241004	165000	39663985	1700	1700	1700	1700	0
182	20241004	164900	39663985	1700	1700	1700	1700	1350
183	20241004	164800	39663985	1700	1700	1700	1700	0
184	20241004	164700	39663985	1700	1700	1700	1700	0
185	20241004	164600	39663985	1700	1700	1700	1700	0
186	20241004	164500	39663985	1700	1700	1700	1700	0
187	20241004	164400	39663985	1700	1700	1700	1700	0
188	20241004	164300	39663985	1700	1700	1700	1700	0
189	20241004	164200	39663985	1700	1700	1700	1700	0
190	20241004	164100	39663985	1700	1700	1700	1700	0
191	20241004	164000	39663985	1700	1700	1700	1700	0
192	20241004	163900	39663985	1700	1700	1700	1700	0
193	20241004	163800	39663985	1700	1700	1700	1700	0
194	20241004	163700	39663985	1700	1700	1700	1700	0
195	20241004	163600	39663985	1700	1700	1700	1700	0
196	20241004	163500	39663985	1700	1700	1700	1700	0
197	20241004	163400	39663985	1700	1700	1700	1700	0
198	20241004	163300	39663985	1700	1700	1700	1700	0
199	20241004	163200	39663985	1700	1700	1700	1700	0
200	20241004	163100	39663985	1700	1700	1700	1700	0
201	20241004	163000	39663985	1700	1700	1700	1700	0
202	20241004	162900	39663985	1700	1700	1700	1700	0
203	20241004	162800	39663985	1700	1700	1700	1700	0
204	20241004	162700	39663985	1700	1700	1700	1700	0
205	20241004	162600	39663985	1700	1700	1700	1700	0
206	20241004	162500	39663985	1700	1700	1700	1700	0
207	20241004	162400	39663985	1700	1700	1700	1700	0
208	20241004	162300	39663985	1700	1700	1700	1700	0
209	20241004	162200	39663985	1700	1700	1700	1700	0
210	20241004	162100	39663985	1700	1700	1700	1700	0
211	20241004	162000	39663985	1700	1700	1700	1700	0
212	20241004	161900	39663985	1700	1700	1700	1700	1350
213	20241004	161800	39663985	1700	1700	1700	1700	0
214	20241004	161700	39663985	1700	1700	1700	1700	0
215	20241004	161600	39663985	1700	1700	1700	1700	0
216	20241004	161500	39663985	1700	1700	1700	1700	0
217	20241004	161400	39663985	1700	1700	1700	1700	0
218	20241004	161300	39663985	1700	1700	1700	1700	0
219	20241004	161200	39663985	1700	1700	1700	1700	0
220	20241004	161100	39663985	1700	1700	1700	1700	0
221	20241004	161000	39663985	1700	1700	1700	1700	0
222	20241004	160900	39663985	1700	1700	1700	1700	0
223	20241004	160800	39663985	1700	1700	1700	1700	0
224	20241004	160700	39663985	1700	1700	1700	1700	0
225	20241004	160600	39663985	1700	1700	1700	1700	0
226	20241004	160500	39663985	1700	1700	1700	1700	0
227	20241004	160400	39663985	1700	1700	1700	1700	0
228	20241004	160300	39663985	1700	1700	1700	1700	0
229	20241004	160200	39663985	1700	1700	1700	1700	0
230	20241004	160100	39663985	1700	1700	1700	1700	0
231	20241004	160000	39663985	1700	1700	1700	1700	0
232	20241004	155900	39663985	1700	1700	1700	1700	0
233	20241004	155800	39663985	1700	1700	1700	1700	0
234	20241004	155700	39663985	1700	1700	1700	1700	0
235	20241004	155600	39663985	1700	1700	1700	1700	0
236	20241004	155500	39663985	1700	1700	1700	1700	0
237	20241004	155400	39663985	1700	1700	1700	1700	0
238	20241004	155300	39663985	1700	1700	1700	1700	0
239	20241004	155200	39663985	1700	1700	1700	1700	0
240	20241004	155100	39663985	1700	1700	1700	1700	0
241	20241004	155000	39663985	1700	1700	1700	1700	0
242	20241004	154900	39663985	1700	1700	1700	1700	1350
243	20241004	154800	39663985	1700	1700	1700	1700	0
244	20241004	154700	39663985	1700	1700	1700	1700	0
245	20241004	154600	39663985	1700	1700	1700	1700	0
246	20241004	154500	39663985	1700	1700	1700	1700	0
247	20241004	154400	39663985	1700	1700	1700	1700	0
248	20241004	154300	39663985	1700	1700	1700	1700	0
249	20241004	154200	39663985	1700	1700	1700	1700	0
250	20241004	154100	39663985	1700	1700	1700	1700	0
251	20241004	154000	39663985	1700	1700	1700	1700	0
252	20241004	153900	39663985	1700	1700	1700	1700	0
253	20241004	153800	39663985	1700	1700	1700	1700	0
254	20241004	153700	39663985	1700	1700	1700	1700	0
255	20241004	153600	39663985	1700	1700	1700	1700	0
256	20241004	153500	39663985	1700	1700	1700	1700	0
257	20241004	153400	39663985	1700	1700	1700	1700	0
258	20241004	153300	39663985	1700	1700	1700	1700	0
259	20241004	153200	39663985	1700	1700	1700	1700	0
260	20241004	153100	39663985	1700	1700	1700	1700	0
261	20241004	153000	39663985	1700	1700	1700	1700	1350
262	20241004	152900	37368985	1700	1700	1700	1700	0
263	20241004	152800	37368985	1700	1700	1700	1700	0
264	20241004	152700	37368985	1700	1700	1700	1700	0
265	20241004	152600	37368985	1700	1700	1700	1700	0
266	20241004	152500	37368985	1700	1700	1700	1700	0
267	20241004	152400	37368985	1700	1700	1700	1700	0
268	20241004	152300	37368985	1700	1700	1700	1700	0
269	20241004	152200	37368985	1700	1700	1700	1700	0
270	20241004	152100	37368985	1700	1700	1700	1700	0
271	20241004	152000	37368985	1700	1700	1700	1700	0
272	20241004	151900	37368985	1700	1701	1701	1700	180
273	20241004	151800	37062894	1702	1701	1702	1701	2027
274	20241004	151700	33614849	1701	1701	1701	1701	15
275	20241004	151600	33589334	1700	1696	1700	1696	158
276	20241004	151500	33320764	1696	1696	1696	1696	0
277	20241004	151400	33320764	1696	1696	1696	1696	2
278	20241004	151300	33317372	1696	1695	1696	1694	322
279	20241004	151200	32771632	1695	1695	1695	1695	0
280	20241004	151100	32771632	1695	1696	1696	1695	855
281	20241004	151000	31322383	1696	1696	1696	1696	1
282	20241004	150900	31320687	1701	1701	1701	1701	0
283	20241004	150800	31320687	1701	1701	1701	1701	0
284	20241004	150700	31320687	1701	1701	1701	1701	0
285	20241004	150600	31320687	1701	1701	1701	1701	0
286	20241004	150500	31320687	1701	1698	1701	1698	2
287	20241004	150400	31317288	1698	1698	1698	1698	0
288	20241004	150300	31317288	1698	1698	1698	1698	0
289	20241004	150200	31317288	1698	1698	1698	1698	0
290	20241004	150100	31317288	1698	1698	1698	1698	0
291	20241004	150000	31317288	1698	1698	1698	1698	0
292	20241004	145900	31317288	1698	1698	1698	1698	1
293	20241004	145800	31315590	1705	1705	1705	1705	0
294	20241004	145700	31315590	1705	1705	1705	1705	0
295	20241004	145600	31315590	1705	1705	1705	1705	0
296	20241004	145500	31315590	1705	1705	1705	1705	0
297	20241004	145400	31315590	1705	1705	1705	1705	0
298	20241004	145300	31315590	1705	1705	1705	1705	1
299	20241004	145200	31313885	1697	1699	1699	1697	1121
300	20241004	145100	29411530	1706	1701	1706	1701	3
301	20241004	145000	29406417	1699	1699	1699	1699	0
302	20241004	144900	29406417	1699	1699	1699	1699	0
303	20241004	144800	29406417	1699	1699	1699	1699	0
304	20241004	144700	29406417	1699	1699	1699	1699	11
305	20241004	144600	29387728	1699	1699	1706	1697	59
306	20241004	144500	29287577	1697	1699	1699	1697	118
307	20241004	144400	29087325	1706	1706	1706	1706	0
308	20241004	144300	29087325	1706	1706	1706	1706	0
309	20241004	144200	29087325	1706	1706	1706	1706	0
310	20241004	144100	29087325	1706	1706	1706	1706	0
311	20241004	144000	29087325	1706	1706	1706	1706	0
312	20241004	143900	29087325	1706	1706	1706	1706	0
313	20241004	143800	29087325	1706	1706	1706	1706	0
314	20241004	143700	29087325	1706	1706	1706	1706	1
315	20241004	143600	29085619	1697	1697	1697	1697	1116
316	20241004	143500	27191767	1697	1697	1697	1697	50
317	20241004	143400	27106917	1697	1697	1697	1697	0
318	20241004	143300	27106917	1697	1697	1697	1697	0
319	20241004	143200	27106917	1697	1697	1697	1697	0
320	20241004	143100	27106917	1697	1697	1697	1697	0
321	20241004	143000	27106917	1697	1697	1697	1697	0
322	20241004	142900	27106917	1697	1697	1697	1697	0
323	20241004	142800	27106917	1697	1697	1697	1697	0
324	20241004	142700	27106917	1697	1697	1697	1697	0
325	20241004	142600	27106917	1697	1697	1697	1697	0
326	20241004	142500	27106917	1697	1697	1697	1697	0
327	20241004	142400	27106917	1697	1697	1697	1697	0
328	20241004	142300	27106917	1697	1697	1697	1697	6
329	20241004	142200	27096735	1695	1695	1695	1695	0
330	20241004	142100	27096735	1695	1695	1695	1695	0
331	20241004	142000	27096735	1695	1695	1695	1695	0
332	20241004	141900	27096735	1695	1695	1695	1695	0
333	20241004	141800	27096735	1695	1695	1695	1695	0
334	20241004	141700	27096735	1695	1695	1695	1695	0
335	20241004	141600	27096735	1695	1695	1695	1695	0
336	20241004	141500	27096735	1695	1697	1697	1695	1200
337	20241004	141400	25062084	1697	1697	1697	1697	0
338	20241004	141300	25062084	1697	1697	1697	1697	0
339	20241004	141200	25062084	1697	1699	1699	1697	130
340	20241004	141100	24841285	1699	1699	1699	1699	0
341	20241004	141000	24841285	1699	1699	1699	1699	0
342	20241004	140900	24841285	1699	1699	1699	1699	0
343	20241004	140800	24841285	1699	1699	1699	1699	536
344	20241004	140700	23930621	1699	1701	1701	1699	1377
345	20241004	140600	21590801	1703	1703	1703	1703	7
346	20241004	140500	21578880	1703	1703	1703	1703	0
347	20241004	140400	21578880	1703	1703	1703	1703	0
348	20241004	140300	21578880	1703	1703	1703	1703	0
349	20241004	140200	21578880	1703	1703	1703	1703	0
350	20241004	140100	21578880	1703	1705	1705	1703	143
351	20241004	140000	21335231	1705	1705	1705	1705	13
352	20241004	135900	21313066	1703	1703	1703	1703	10
353	20241004	135800	21296036	1703	1703	1703	1703	0
354	20241004	135700	21296036	1703	1705	1705	1703	300
355	20241004	135600	20785116	1705	1705	1705	1705	60
356	20241004	135500	20682816	1703	1703	1703	1703	10
357	20241004	135400	20665786	1703	1703	1703	1703	99
358	20241004	135300	20497189	1703	1701	1703	1701	3
359	20241004	135200	20492084	1700	1700	1700	1700	98
360	20241004	135100	20325484	1706	1706	1706	1706	0
361	20241004	135000	20325484	1706	1706	1706	1706	2
362	20241004	134900	20322072	1700	1700	1700	1700	51
363	20241004	134800	20235372	1700	1703	1703	1700	86
364	20241004	134700	20089069	1703	1700	1703	1700	74
365	20241004	134600	19963212	1698	1698	1698	1698	0
366	20241004	134500	19963212	1698	1698	1698	1698	0
367	20241004	134400	19963212	1698	1698	1698	1698	0
368	20241004	134300	19963212	1698	1698	1698	1698	0
369	20241004	134200	19963212	1698	1698	1698	1698	0
370	20241004	134100	19963212	1698	1698	1698	1698	3
371	20241004	134000	19958118	1698	1698	1698	1698	0
372	20241004	133900	19958118	1698	1698	1698	1698	0
373	20241004	133800	19958118	1698	1698	1698	1698	0
374	20241004	133700	19958118	1698	1698	1698	1698	0
375	20241004	133600	19958118	1698	1698	1698	1698	0
376	20241004	133500	19958118	1698	1698	1698	1698	8
377	20241004	133400	19944534	1698	1698	1698	1698	0
378	20241004	133300	19944534	1698	1698	1698	1698	0
379	20241004	133200	19944534	1698	1698	1698	1698	0
380	20241004	133100	19944534	1698	1698	1698	1698	0
381	20241004	133000	19944534	1698	1698	1698	1698	0
382	20241004	132900	19944534	1698	1698	1698	1698	0
383	20241004	132800	19944534	1698	1698	1698	1698	0
384	20241004	132700	19944534	1698	1698	1698	1698	0
385	20241004	132600	19944534	1698	1698	1698	1698	0
386	20241004	132500	19944534	1698	1698	1698	1698	0
387	20241004	132400	19944534	1698	1698	1698	1698	0
388	20241004	132300	19944534	1698	1698	1698	1698	0
389	20241004	132200	19944534	1698	1698	1698	1698	0
390	20241004	132100	19944534	1698	1699	1699	1698	200
391	20241004	132000	19604866	1700	1700	1700	1700	0
392	20241004	131900	19604866	1700	1700	1700	1700	2500
393	20241004	131800	15354866	1700	1700	1700	1700	0
394	20241004	131700	15354866	1700	1700	1700	1700	0
395	20241004	131600	15354866	1700	1700	1700	1700	0
396	20241004	131500	15354866	1700	1700	1700	1700	0
397	20241004	131400	15354866	1700	1700	1700	1700	0
398	20241004	131300	15354866	1700	1700	1700	1700	0
399	20241004	131200	15354866	1700	1700	1700	1700	0
400	20241004	131100	15354866	1700	1700	1700	1700	0
401	20241004	131000	15354866	1700	1700	1700	1700	0
402	20241004	130900	15354866	1700	1700	1700	1700	0
403	20241004	130800	15354866	1700	1700	1700	1700	0
404	20241004	130700	15354866	1700	1700	1700	1700	1
405	20241004	130600	15353166	1699	1699	1699	1699	0
406	20241004	130500	15353166	1699	1699	1699	1699	0
407	20241004	130400	15353166	1699	1699	1699	1699	0
408	20241004	130300	15353166	1699	1699	1699	1699	0
409	20241004	130200	15353166	1699	1699	1699	1699	0
410	20241004	130100	15353166	1699	1699	1699	1699	0
411	20241004	130000	15353166	1699	1699	1699	1699	0
412	20241004	125900	15353166	1699	1699	1699	1699	0
413	20241004	125800	15353166	1699	1699	1699	1699	0
414	20241004	125700	15353166	1699	1699	1699	1699	0
415	20241004	125600	15353166	1699	1699	1699	1699	0
416	20241004	125500	15353166	1699	1699	1699	1699	0
417	20241004	125400	15353166	1699	1699	1699	1699	55
418	20241004	125300	15259721	1699	1699	1699	1699	100
419	20241004	125200	15089821	1699	1699	1699	1699	0
420	20241004	125100	15089821	1699	1699	1699	1699	0
421	20241004	125000	15089821	1699	1699	1699	1699	100
422	20241004	124900	14919921	1700	1700	1700	1700	0
423	20241004	124800	14919921	1700	1700	1700	1700	0
424	20241004	124700	14919921	1700	1700	1700	1700	0
425	20241004	124600	14919921	1700	1700	1700	1700	0
426	20241004	124500	14919921	1700	1700	1700	1700	0
427	20241004	124400	14919921	1700	1700	1700	1700	0
428	20241004	124300	14919921	1700	1700	1700	1700	0
429	20241004	124200	14919921	1700	1700	1700	1700	0
430	20241004	124100	14919921	1700	1700	1700	1700	0
431	20241004	124000	14919921	1700	1700	1700	1700	0
432	20241004	123900	14919921	1700	1700	1700	1700	0
433	20241004	123800	14919921	1700	1700	1700	1700	0
434	20241004	123700	14919921	1700	1700	1700	1700	10
435	20241004	123600	14902921	1700	1700	1700	1700	1
436	20241004	123500	14901221	1700	1700	1700	1700	0
437	20241004	123400	14901221	1700	1700	1700	1700	0
438	20241004	123300	14901221	1700	1700	1700	1700	0
439	20241004	123200	14901221	1700	1700	1700	1700	0
440	20241004	123100	14901221	1700	1700	1700	1700	0
441	20241004	123000	14901221	1700	1700	1700	1700	0
442	20241004	122900	14901221	1700	1700	1700	1700	0
443	20241004	122800	14901221	1700	1700	1700	1700	0
444	20241004	122700	14901221	1700	1700	1700	1700	3
445	20241004	122600	14896121	1706	1706	1706	1706	0
446	20241004	122500	14896121	1706	1700	1706	1700	2
447	20241004	122400	14892715	1700	1700	1700	1700	0
448	20241004	122300	14892715	1700	1700	1700	1700	1
449	20241004	122200	14891015	1700	1700	1700	1700	0
450	20241004	122100	14891015	1700	1698	1700	1698	14
451	20241004	122000	14867223	1697	1697	1697	1697	0
452	20241004	121900	14867223	1697	1697	1697	1697	0
453	20241004	121800	14867223	1697	1697	1697	1697	0
454	20241004	121700	14867223	1697	1697	1697	1697	0
455	20241004	121600	14867223	1697	1697	1697	1697	0
456	20241004	121500	14867223	1697	1697	1697	1697	0
457	20241004	121400	14867223	1697	1697	1697	1697	0
458	20241004	121300	14867223	1697	1697	1697	1697	1
459	20241004	121200	14865526	1697	1697	1697	1697	6
460	20241004	121100	14855344	1699	1699	1699	1699	0
461	20241004	121000	14855344	1699	1699	1699	1699	0
462	20241004	120900	14855344	1699	1699	1699	1699	0
463	20241004	120800	14855344	1699	1699	1699	1699	0
464	20241004	120700	14855344	1699	1699	1699	1699	0
465	20241004	120600	14855344	1699	1699	1699	1699	11
466	20241004	120500	14836655	1697	1697	1697	1697	16
467	20241004	120400	14809503	1697	1697	1697	1697	0
468	20241004	120300	14809503	1697	1697	1697	1697	1000
469	20241004	120200	13112503	1697	1697	1697	1697	5
470	20241004	120100	13104018	1697	1697	1697	1697	111
471	20241004	120000	12915651	1695	1696	1696	1695	22
472	20241004	115900	12878359	1698	1698	1698	1698	0
473	20241004	115800	12878359	1698	1698	1698	1698	0
474	20241004	115700	12878359	1698	1698	1698	1698	0
475	20241004	115600	12878359	1698	1698	1698	1698	500
476	20241004	115500	12029359	1698	1698	1698	1698	0
477	20241004	115400	12029359	1698	1698	1698	1698	0
478	20241004	115300	12029359	1698	1698	1698	1698	0
479	20241004	115200	12029359	1698	1698	1698	1698	0
480	20241004	115100	12029359	1698	1698	1698	1698	0
481	20241004	115000	12029359	1698	1698	1698	1698	0
482	20241004	114900	12029359	1698	1698	1698	1698	1
483	20241004	114800	12027661	1698	1698	1698	1698	0
484	20241004	114700	12027661	1698	1698	1698	1698	0
485	20241004	114600	12027661	1698	1698	1698	1698	0
486	20241004	114500	12027661	1698	1698	1698	1698	0
487	20241004	114400	12027661	1698	1698	1698	1698	0
488	20241004	114300	12027661	1698	1698	1698	1698	0
489	20241004	114200	12027661	1698	1698	1698	1698	0
490	20241004	114100	12027661	1698	1698	1698	1698	0
491	20241004	114000	12027661	1698	1698	1698	1698	0
492	20241004	113900	12027661	1698	1698	1698	1698	0
493	20241004	113800	12027661	1698	1697	1698	1697	200
494	20241004	113700	11688070	1697	1697	1697	1697	200
495	20241004	113600	11348670	1697	1697	1697	1697	0
496	20241004	113500	11348670	1697	1697	1697	1697	0
497	20241004	113400	11348670	1697	1697	1697	1697	578
498	20241004	113300	10367804	1697	1697	1697	1697	10
499	20241004	113200	10350834	1697	1697	1697	1697	10
500	20241004	113100	10333864	1698	1699	1699	1698	218
501	20241004	113000	9963589	1700	1700	1700	1700	287
502	20241004	112900	9475689	1700	1700	1700	1700	300
503	20241004	112800	8965689	1702	1702	1702	1702	0
504	20241004	112700	8965689	1702	1702	1702	1702	0
505	20241004	112600	8965689	1702	1702	1702	1702	0
506	20241004	112500	8965689	1702	1702	1702	1702	0
507	20241004	112400	8965689	1702	1702	1702	1702	0
508	20241004	112300	8965689	1702	1702	1702	1702	0
509	20241004	112200	8965689	1702	1702	1702	1702	0
510	20241004	112100	8965689	1702	1700	1702	1699	522
511	20241004	112000	8078034	1702	1702	1702	1702	400
512	20241004	111900	7397234	1701	1703	1703	1701	1028
513	20241004	111800	5648509	1704	1704	1704	1704	0
514	20241004	111700	5648509	1704	1704	1704	1704	0
515	20241004	111600	5648509	1704	1704	1704	1704	0
516	20241004	111500	5648509	1704	1704	1704	1704	0
517	20241004	111400	5648509	1704	1704	1704	1704	1189
518	20241004	111300	3622453	1706	1706	1706	1706	0
519	20241004	111200	3622453	1706	1706	1706	1706	0
520	20241004	111100	3622453	1706	1706	1706	1706	0
521	20241004	111000	3622453	1706	1706	1706	1706	13
522	20241004	110900	3600275	1706	1706	1706	1706	5
523	20241004	110800	3591745	1706	1706	1706	1706	1
524	20241004	110700	3590039	1707	1707	1707	1707	0
525	20241004	110600	3590039	1707	1707	1707	1707	0
526	20241004	110500	3590039	1707	1707	1707	1707	0
527	20241004	110400	3590039	1707	1707	1707	1707	0
528	20241004	110300	3590039	1707	1707	1707	1707	0
529	20241004	110200	3590039	1707	1707	1707	1707	0
530	20241004	110100	3590039	1707	1706	1707	1706	29
531	20241004	110000	3540537	1706	1706	1706	1706	0
532	20241004	105900	3540537	1706	1706	1706	1706	0
533	20241004	105800	3540537	1706	1706	1706	1706	0
534	20241004	105700	3540537	1706	1706	1706	1706	0
535	20241004	105600	3540537	1706	1706	1706	1706	0
536	20241004	105500	3540537	1706	1704	1706	1704	33
537	20241004	105400	3484289	1704	1704	1704	1704	0
538	20241004	105300	3484289	1704	1704	1704	1704	0
539	20241004	105200	3484289	1704	1704	1704	1704	2
540	20241004	105100	3480881	1705	1705	1705	1705	0
541	20241004	105000	3480881	1705	1705	1705	1705	0
542	20241004	104900	3480881	1705	1705	1705	1705	0
543	20241004	104800	3480881	1705	1705	1705	1705	0
544	20241004	104700	3480881	1705	1705	1705	1705	0
545	20241004	104600	3480881	1705	1705	1705	1705	0
546	20241004	104500	3480881	1705	1705	1705	1705	0
547	20241004	104400	3480881	1705	1705	1705	1705	0
548	20241004	104300	3480881	1705	1705	1705	1705	0
549	20241004	104200	3480881	1705	1705	1705	1705	0
550	20241004	104100	3480881	1705	1705	1705	1705	0
551	20241004	104000	3480881	1705	1705	1705	1705	0
552	20241004	103900	3480881	1705	1705	1705	1705	0
553	20241004	103800	3480881	1705	1705	1705	1705	0
554	20241004	103700	3480881	1705	1705	1705	1705	0
555	20241004	103600	3480881	1705	1705	1705	1705	50
556	20241004	103500	3395631	1705	1705	1705	1705	0
557	20241004	103400	3395631	1705	1705	1705	1705	100
558	20241004	103300	3225131	1705	1705	1705	1705	76
559	20241004	103200	3095551	1705	1705	1705	1705	0
560	20241004	103100	3095551	1705	1705	1705	1705	0
561	20241004	103000	3095551	1705	1705	1705	1705	0
562	20241004	102900	3095551	1705	1705	1705	1705	0
563	20241004	102800	3095551	1705	1705	1705	1705	0
564	20241004	102700	3095551	1705	1705	1705	1705	0
565	20241004	102600	3095551	1705	1705	1705	1705	0
566	20241004	102500	3095551	1705	1705	1705	1705	0
567	20241004	102400	3095551	1705	1705	1705	1705	1
568	20241004	102300	3093846	1706	1706	1706	1706	100
569	20241004	102200	2923246	1705	1705	1705	1705	0
570	20241004	102100	2923246	1705	1705	1705	1705	0
571	20241004	102000	2923246	1705	1707	1707	1705	6
572	20241004	101900	2913014	1706	1706	1706	1706	0
573	20241004	101800	2913014	1706	1706	1706	1706	0
574	20241004	101700	2913014	1706	1706	1706	1706	0
575	20241004	101600	2913014	1706	1706	1706	1706	89
576	20241004	101500	2761180	1706	1706	1706	1706	0
577	20241004	101400	2761180	1706	1706	1706	1706	0
578	20241004	101300	2761180	1706	1706	1706	1706	0
579	20241004	101200	2761180	1706	1706	1706	1706	0
580	20241004	101100	2761180	1706	1706	1706	1706	0
581	20241004	101000	2761180	1706	1706	1706	1706	1
582	20241004	100900	2759474	1707	1707	1707	1707	0
583	20241004	100800	2759474	1707	1707	1707	1707	0
584	20241004	100700	2759474	1707	1707	1707	1707	0
585	20241004	100600	2759474	1707	1707	1707	1707	0
586	20241004	100500	2759474	1707	1707	1707	1707	0
587	20241004	100400	2759474	1707	1707	1707	1707	0
588	20241004	100300	2759474	1707	1707	1707	1707	3
589	20241004	100200	2754353	1707	1707	1707	1707	0
590	20241004	100100	2754353	1707	1707	1707	1707	0
591	20241004	100000	2754353	1707	1707	1707	1707	0
592	20241004	095900	2754353	1707	1707	1707	1707	100
593	20241004	095800	2583653	1706	1706	1706	1706	0
594	20241004	095700	2583653	1706	1707	1707	1706	36
595	20241004	095600	2522204	1707	1707	1707	1707	0
596	20241004	095500	2522204	1707	1707	1707	1707	0
597	20241004	095400	2522204	1707	1707	1707	1707	0
598	20241004	095300	2522204	1707	1707	1707	1707	0
599	20241004	095200	2522204	1707	1707	1707	1707	0
600	20241004	095100	2522204	1707	1707	1707	1707	1
601	20241004	095000	2520497	1708	1708	1708	1708	0
602	20241004	094900	2520497	1708	1708	1708	1708	0
603	20241004	094800	2520497	1708	1708	1708	1708	4
604	20241004	094700	2513665	1708	1708	1708	1708	0
605	20241004	094600	2513665	1708	1708	1708	1708	0
606	20241004	094500	2513665	1708	1708	1708	1708	0
607	20241004	094400	2513665	1708	1708	1708	1708	11
608	20241004	094300	2494877	1709	1709	1709	1709	0
609	20241004	094200	2494877	1709	1709	1709	1709	0
610	20241004	094100	2494877	1709	1709	1709	1709	0
611	20241004	094000	2494877	1709	1709	1709	1709	0
612	20241004	093900	2494877	1709	1709	1709	1709	0
613	20241004	093800	2494877	1709	1709	1709	1709	0
614	20241004	093700	2494877	1709	1709	1709	1709	0
615	20241004	093600	2494877	1709	1709	1709	1709	0
616	20241004	093500	2494877	1709	1709	1709	1709	0
617	20241004	093400	2494877	1709	1706	1711	1706	17
618	20241004	093300	2465861	1706	1700	1706	1700	23
619	20241004	093200	2426719	1700	1700	1700	1700	0
620	20241004	093100	2426719	1700	1700	1700	1700	0
621	20241004	093000	2426719	1700	1700	1700	1700	0
622	20241004	092900	2426719	1700	1700	1700	1700	0
623	20241004	092800	2426719	1700	1700	1700	1700	0
624	20241004	092700	2426719	1700	1700	1700	1700	0
625	20241004	092600	2426719	1700	1700	1700	1700	0
626	20241004	092500	2426719	1700	1700	1700	1700	0
627	20241004	092400	2426719	1700	1700	1700	1700	0
628	20241004	092300	2426719	1700	1700	1700	1700	2
629	20241004	092200	2423319	1700	1697	1700	1697	91
630	20241004	092100	2268889	1698	1698	1698	1697	666
631	20241004	092000	1138644	1698	1698	1698	1698	18
632	20241004	091900	1108080	1710	1710	1710	1710	44
633	20241004	091800	1032840	1710	1710	1710	1710	0
634	20241004	091700	1032840	1710	1710	1710	1710	0
635	20241004	091600	1032840	1710	1710	1710	1710	0
636	20241004	091500	1032840	1710	1710	1710	1710	300
637	20241004	091400	519840	1710	1710	1710	1710	0
638	20241004	091300	519840	1710	1710	1710	1710	0
639	20241004	091200	519840	1710	1710	1710	1710	0
640	20241004	091100	519840	1710	1710	1710	1710	0
641	20241004	091000	519840	1710	1710	1710	1710	0
642	20241004	090900	519840	1710	1710	1710	1710	0
643	20241004	090800	519840	1710	1710	1710	1710	0
644	20241004	090700	519840	1710	1710	1710	1710	0
645	20241004	090600	519840	1710	1710	1710	1710	0
646	20241004	090500	519840	1710	1710	1710	1710	0
647	20241004	090400	519840	1710	1710	1710	1710	0
648	20241004	090300	519840	1710	1710	1710	1710	0
649	20241004	090200	519840	1710	1710	1710	1710	0
650	20241004	090100	519840	1710	1710	1710	1710	0
651	20241004	090000	519840	1710	1710	1710	1710	304