KissMeData/129890/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	202200	309737601	1231	1231	1231	1231	7666
3	20241004	202100	309737601	1231	1231	1231	1231	0
4	20241004	202000	309737601	1231	1231	1231	1231	0
5	20241004	201900	309737601	1231	1231	1231	1231	0
6	20241004	201800	309737601	1231	1231	1231	1231	0
7	20241004	201700	309737601	1231	1231	1231	1231	0
8	20241004	201600	309737601	1231	1231	1231	1231	0
9	20241004	201500	309737601	1231	1231	1231	1231	0
10	20241004	201400	309737601	1231	1231	1231	1231	0
11	20241004	201300	309737601	1231	1231	1231	1231	0
12	20241004	201200	309737601	1231	1231	1231	1231	0
13	20241004	201100	309737601	1231	1231	1231	1231	0
14	20241004	201000	309737601	1231	1231	1231	1231	0
15	20241004	200900	309737601	1231	1231	1231	1231	0
16	20241004	200800	309737601	1231	1231	1231	1231	0
17	20241004	200700	309737601	1231	1231	1231	1231	0
18	20241004	200600	309737601	1231	1231	1231	1231	0
19	20241004	200500	309737601	1231	1231	1231	1231	0
20	20241004	200400	309737601	1231	1231	1231	1231	0
21	20241004	200300	309737601	1231	1231	1231	1231	0
22	20241004	200200	309737601	1231	1231	1231	1231	0
23	20241004	200100	309737601	1231	1231	1231	1231	0
24	20241004	200000	309737601	1231	1231	1231	1231	0
25	20241004	195900	309737601	1231	1231	1231	1231	0
26	20241004	195800	309737601	1231	1231	1231	1231	0
27	20241004	195700	309737601	1231	1231	1231	1231	0
28	20241004	195600	309737601	1231	1231	1231	1231	0
29	20241004	195500	309737601	1231	1231	1231	1231	0
30	20241004	195400	309737601	1231	1231	1231	1231	0
31	20241004	195300	309737601	1231	1231	1231	1231	0
32	20241004	195200	309737601	1231	1231	1231	1231	7666
33	20241004	195100	309737601	1231	1231	1231	1231	0
34	20241004	195000	309737601	1231	1231	1231	1231	0
35	20241004	194900	309737601	1231	1231	1231	1231	0
36	20241004	194800	309737601	1231	1231	1231	1231	0
37	20241004	194700	309737601	1231	1231	1231	1231	0
38	20241004	194600	309737601	1231	1231	1231	1231	0
39	20241004	194500	309737601	1231	1231	1231	1231	0
40	20241004	194400	309737601	1231	1231	1231	1231	0
41	20241004	194300	309737601	1231	1231	1231	1231	0
42	20241004	194200	309737601	1231	1231	1231	1231	0
43	20241004	194100	309737601	1231	1231	1231	1231	0
44	20241004	194000	309737601	1231	1231	1231	1231	0
45	20241004	193900	309737601	1231	1231	1231	1231	0
46	20241004	193800	309737601	1231	1231	1231	1231	0
47	20241004	193700	309737601	1231	1231	1231	1231	0
48	20241004	193600	309737601	1231	1231	1231	1231	0
49	20241004	193500	309737601	1231	1231	1231	1231	0
50	20241004	193400	309737601	1231	1231	1231	1231	0
51	20241004	193300	309737601	1231	1231	1231	1231	0
52	20241004	193200	309737601	1231	1231	1231	1231	0
53	20241004	193100	309737601	1231	1231	1231	1231	0
54	20241004	193000	309737601	1231	1231	1231	1231	0
55	20241004	192900	309737601	1231	1231	1231	1231	0
56	20241004	192800	309737601	1231	1231	1231	1231	0
57	20241004	192700	309737601	1231	1231	1231	1231	0
58	20241004	192600	309737601	1231	1231	1231	1231	0
59	20241004	192500	309737601	1231	1231	1231	1231	0
60	20241004	192400	309737601	1231	1231	1231	1231	0
61	20241004	192300	309737601	1231	1231	1231	1231	0
62	20241004	192200	309737601	1231	1231	1231	1231	7666
63	20241004	192100	309737601	1231	1231	1231	1231	0
64	20241004	192000	309737601	1231	1231	1231	1231	0
65	20241004	191900	309737601	1231	1231	1231	1231	0
66	20241004	191800	309737601	1231	1231	1231	1231	0
67	20241004	191700	309737601	1231	1231	1231	1231	0
68	20241004	191600	309737601	1231	1231	1231	1231	0
69	20241004	191500	309737601	1231	1231	1231	1231	0
70	20241004	191400	309737601	1231	1231	1231	1231	0
71	20241004	191300	309737601	1231	1231	1231	1231	0
72	20241004	191200	309737601	1231	1231	1231	1231	0
73	20241004	191100	309737601	1231	1231	1231	1231	0
74	20241004	191000	309737601	1231	1231	1231	1231	0
75	20241004	190900	309737601	1231	1231	1231	1231	0
76	20241004	190800	309737601	1231	1231	1231	1231	0
77	20241004	190700	309737601	1231	1231	1231	1231	0
78	20241004	190600	309737601	1231	1231	1231	1231	0
79	20241004	190500	309737601	1231	1231	1231	1231	0
80	20241004	190400	309737601	1231	1231	1231	1231	0
81	20241004	190300	309737601	1231	1231	1231	1231	0
82	20241004	190200	309737601	1231	1231	1231	1231	0
83	20241004	190100	309737601	1231	1231	1231	1231	0
84	20241004	190000	309737601	1231	1231	1231	1231	0
85	20241004	185900	309737601	1231	1231	1231	1231	0
86	20241004	185800	309737601	1231	1231	1231	1231	0
87	20241004	185700	309737601	1231	1231	1231	1231	0
88	20241004	185600	309737601	1231	1231	1231	1231	0
89	20241004	185500	309737601	1231	1231	1231	1231	0
90	20241004	185400	309737601	1231	1231	1231	1231	0
91	20241004	185300	309737601	1231	1231	1231	1231	0
92	20241004	185200	309737601	1231	1231	1231	1231	7666
93	20241004	185100	309737601	1231	1231	1231	1231	0
94	20241004	185000	309737601	1231	1231	1231	1231	0
95	20241004	184900	309737601	1231	1231	1231	1231	0
96	20241004	184800	309737601	1231	1231	1231	1231	0
97	20241004	184700	309737601	1231	1231	1231	1231	0
98	20241004	184600	309737601	1231	1231	1231	1231	0
99	20241004	184500	309737601	1231	1231	1231	1231	0
100	20241004	184400	309737601	1231	1231	1231	1231	0
101	20241004	184300	309737601	1231	1231	1231	1231	0
102	20241004	184200	309737601	1231	1231	1231	1231	0
103	20241004	184100	309737601	1231	1231	1231	1231	0
104	20241004	184000	309737601	1231	1231	1231	1231	0
105	20241004	183900	309737601	1231	1231	1231	1231	0
106	20241004	183800	309737601	1231	1231	1231	1231	0
107	20241004	183700	309737601	1231	1231	1231	1231	0
108	20241004	183600	309737601	1231	1231	1231	1231	0
109	20241004	183500	309737601	1231	1231	1231	1231	0
110	20241004	183400	309737601	1231	1231	1231	1231	0
111	20241004	183300	309737601	1231	1231	1231	1231	0
112	20241004	183200	309737601	1231	1231	1231	1231	0
113	20241004	183100	309737601	1231	1231	1231	1231	0
114	20241004	183000	309737601	1231	1231	1231	1231	0
115	20241004	182900	309737601	1231	1231	1231	1231	0
116	20241004	182800	309737601	1231	1231	1231	1231	0
117	20241004	182700	309737601	1231	1231	1231	1231	0
118	20241004	182600	309737601	1231	1231	1231	1231	0
119	20241004	182500	309737601	1231	1231	1231	1231	0
120	20241004	182400	309737601	1231	1231	1231	1231	0
121	20241004	182300	309737601	1231	1231	1231	1231	0
122	20241004	182200	309737601	1231	1231	1231	1231	7666
123	20241004	182100	309737601	1231	1231	1231	1231	0
124	20241004	182000	309737601	1231	1231	1231	1231	0
125	20241004	181900	309737601	1231	1231	1231	1231	0
126	20241004	181800	309737601	1231	1231	1231	1231	0
127	20241004	181700	309737601	1231	1231	1231	1231	0
128	20241004	181600	309737601	1231	1231	1231	1231	0
129	20241004	181500	309737601	1231	1231	1231	1231	0
130	20241004	181400	309737601	1231	1231	1231	1231	0
131	20241004	181300	309737601	1231	1231	1231	1231	0
132	20241004	181200	309737601	1231	1231	1231	1231	0
133	20241004	181100	309737601	1231	1231	1231	1231	0
134	20241004	181000	309737601	1231	1231	1231	1231	0
135	20241004	180900	309737601	1231	1231	1231	1231	0
136	20241004	180800	309737601	1231	1231	1231	1231	0
137	20241004	180700	309737601	1231	1231	1231	1231	0
138	20241004	180600	309737601	1231	1231	1231	1231	0
139	20241004	180500	309737601	1231	1231	1231	1231	0
140	20241004	180400	309737601	1231	1231	1231	1231	0
141	20241004	180300	309737601	1231	1231	1231	1231	0
142	20241004	180200	309737601	1231	1231	1231	1231	0
143	20241004	180100	309737601	1231	1231	1231	1231	0
144	20241004	180000	309737601	1231	1231	1231	1231	0
145	20241004	175900	309737601	1231	1231	1231	1231	0
146	20241004	175800	309737601	1231	1231	1231	1231	0
147	20241004	175700	309737601	1231	1231	1231	1231	0
148	20241004	175600	309737601	1231	1231	1231	1231	0
149	20241004	175500	309737601	1231	1231	1231	1231	0
150	20241004	175400	309737601	1231	1231	1231	1231	0
151	20241004	175300	309737601	1231	1231	1231	1231	0
152	20241004	175200	309737601	1231	1231	1231	1231	7666
153	20241004	175100	309737601	1231	1231	1231	1231	0
154	20241004	175000	309737601	1231	1231	1231	1231	0
155	20241004	174900	309737601	1231	1231	1231	1231	0
156	20241004	174800	309737601	1231	1231	1231	1231	0
157	20241004	174700	309737601	1231	1231	1231	1231	0
158	20241004	174600	309737601	1231	1231	1231	1231	0
159	20241004	174500	309737601	1231	1231	1231	1231	0
160	20241004	174400	309737601	1231	1231	1231	1231	0
161	20241004	174300	309737601	1231	1231	1231	1231	0
162	20241004	174200	309737601	1231	1231	1231	1231	0
163	20241004	174100	309737601	1231	1231	1231	1231	0
164	20241004	174000	309737601	1231	1231	1231	1231	0
165	20241004	173900	309737601	1231	1231	1231	1231	0
166	20241004	173800	309737601	1231	1231	1231	1231	0
167	20241004	173700	309737601	1231	1231	1231	1231	0
168	20241004	173600	309737601	1231	1231	1231	1231	0
169	20241004	173500	309737601	1231	1231	1231	1231	0
170	20241004	173400	309737601	1231	1231	1231	1231	0
171	20241004	173300	309737601	1231	1231	1231	1231	0
172	20241004	173200	309737601	1231	1231	1231	1231	0
173	20241004	173100	309737601	1231	1231	1231	1231	0
174	20241004	173000	309737601	1231	1231	1231	1231	0
175	20241004	172900	309737601	1231	1231	1231	1231	0
176	20241004	172800	309737601	1231	1231	1231	1231	0
177	20241004	172700	309737601	1231	1231	1231	1231	0
178	20241004	172600	309737601	1231	1231	1231	1231	0
179	20241004	172500	309737601	1231	1231	1231	1231	0
180	20241004	172400	309737601	1231	1231	1231	1231	0
181	20241004	172300	309737601	1231	1231	1231	1231	0
182	20241004	172200	309737601	1231	1231	1231	1231	7666
183	20241004	172100	309737601	1231	1231	1231	1231	0
184	20241004	172000	309737601	1231	1231	1231	1231	0
185	20241004	171900	309737601	1231	1231	1231	1231	0
186	20241004	171800	309737601	1231	1231	1231	1231	0
187	20241004	171700	309737601	1231	1231	1231	1231	0
188	20241004	171600	309737601	1231	1231	1231	1231	0
189	20241004	171500	309737601	1231	1231	1231	1231	0
190	20241004	171400	309737601	1231	1231	1231	1231	0
191	20241004	171300	309737601	1231	1231	1231	1231	0
192	20241004	171200	309737601	1231	1231	1231	1231	0
193	20241004	171100	309737601	1231	1231	1231	1231	0
194	20241004	171000	309737601	1231	1231	1231	1231	0
195	20241004	170900	309737601	1231	1231	1231	1231	0
196	20241004	170800	309737601	1231	1231	1231	1231	0
197	20241004	170700	309737601	1231	1231	1231	1231	0
198	20241004	170600	309737601	1231	1231	1231	1231	0
199	20241004	170500	309737601	1231	1231	1231	1231	0
200	20241004	170400	309737601	1231	1231	1231	1231	0
201	20241004	170300	309737601	1231	1231	1231	1231	0
202	20241004	170200	309737601	1231	1231	1231	1231	0
203	20241004	170100	309737601	1231	1231	1231	1231	0
204	20241004	170000	309737601	1231	1231	1231	1231	0
205	20241004	165900	309737601	1231	1231	1231	1231	0
206	20241004	165800	309737601	1231	1231	1231	1231	0
207	20241004	165700	309737601	1231	1231	1231	1231	0
208	20241004	165600	309737601	1231	1231	1231	1231	0
209	20241004	165500	309737601	1231	1231	1231	1231	0
210	20241004	165400	309737601	1231	1231	1231	1231	0
211	20241004	165300	309737601	1231	1231	1231	1231	0
212	20241004	165200	309737601	1231	1231	1231	1231	7666
213	20241004	165100	309737601	1231	1231	1231	1231	0
214	20241004	165000	309737601	1231	1231	1231	1231	0
215	20241004	164900	309737601	1231	1231	1231	1231	0
216	20241004	164800	309737601	1231	1231	1231	1231	0
217	20241004	164700	309737601	1231	1231	1231	1231	0
218	20241004	164600	309737601	1231	1231	1231	1231	0
219	20241004	164500	309737601	1231	1231	1231	1231	0
220	20241004	164400	309737601	1231	1231	1231	1231	0
221	20241004	164300	309737601	1231	1231	1231	1231	0
222	20241004	164200	309737601	1231	1231	1231	1231	0
223	20241004	164100	309737601	1231	1231	1231	1231	0
224	20241004	164000	309737601	1231	1231	1231	1231	0
225	20241004	163900	309737601	1231	1231	1231	1231	0
226	20241004	163800	309737601	1231	1231	1231	1231	0
227	20241004	163700	309737601	1231	1231	1231	1231	0
228	20241004	163600	309737601	1231	1231	1231	1231	0
229	20241004	163500	309737601	1231	1231	1231	1231	0
230	20241004	163400	309737601	1231	1231	1231	1231	0
231	20241004	163300	309737601	1231	1231	1231	1231	0
232	20241004	163200	309737601	1231	1231	1231	1231	0
233	20241004	163100	309737601	1231	1231	1231	1231	0
234	20241004	163000	309737601	1231	1231	1231	1231	0
235	20241004	162900	309737601	1231	1231	1231	1231	0
236	20241004	162800	309737601	1231	1231	1231	1231	0
237	20241004	162700	309737601	1231	1231	1231	1231	0
238	20241004	162600	309737601	1231	1231	1231	1231	0
239	20241004	162500	309737601	1231	1231	1231	1231	0
240	20241004	162400	309737601	1231	1231	1231	1231	0
241	20241004	162300	309737601	1231	1231	1231	1231	0
242	20241004	162200	309737601	1231	1231	1231	1231	7666
243	20241004	162100	309737601	1231	1231	1231	1231	0
244	20241004	162000	309737601	1231	1231	1231	1231	0
245	20241004	161900	309737601	1231	1231	1231	1231	0
246	20241004	161800	309737601	1231	1231	1231	1231	0
247	20241004	161700	309737601	1231	1231	1231	1231	0
248	20241004	161600	309737601	1231	1231	1231	1231	0
249	20241004	161500	309737601	1231	1231	1231	1231	0
250	20241004	161400	309737601	1231	1231	1231	1231	0
251	20241004	161300	309737601	1231	1231	1231	1231	0
252	20241004	161200	309737601	1231	1231	1231	1231	0
253	20241004	161100	309737601	1231	1231	1231	1231	0
254	20241004	161000	309737601	1231	1231	1231	1231	0
255	20241004	160900	309737601	1231	1231	1231	1231	0
256	20241004	160800	309737601	1231	1231	1231	1231	0
257	20241004	160700	309737601	1231	1231	1231	1231	0
258	20241004	160600	309737601	1231	1231	1231	1231	0
259	20241004	160500	309737601	1231	1231	1231	1231	0
260	20241004	160400	309737601	1231	1231	1231	1231	0
261	20241004	160300	309737601	1231	1231	1231	1231	0
262	20241004	160200	309737601	1231	1231	1231	1231	0
263	20241004	160100	309737601	1231	1231	1231	1231	0
264	20241004	160000	309737601	1231	1231	1231	1231	0
265	20241004	155900	309737601	1231	1231	1231	1231	0
266	20241004	155800	309737601	1231	1231	1231	1231	0
267	20241004	155700	309737601	1231	1231	1231	1231	0
268	20241004	155600	309737601	1231	1231	1231	1231	0
269	20241004	155500	309737601	1231	1231	1231	1231	0
270	20241004	155400	309737601	1231	1231	1231	1231	0
271	20241004	155300	309737601	1231	1231	1231	1231	0
272	20241004	155200	309737601	1231	1231	1231	1231	7666
273	20241004	155100	309737601	1231	1231	1231	1231	0
274	20241004	155000	309737601	1231	1231	1231	1231	0
275	20241004	154900	309737601	1231	1231	1231	1231	0
276	20241004	154800	309737601	1231	1231	1231	1231	0
277	20241004	154700	309737601	1231	1231	1231	1231	0
278	20241004	154600	309737601	1231	1231	1231	1231	0
279	20241004	154500	309737601	1231	1231	1231	1231	0
280	20241004	154400	309737601	1231	1231	1231	1231	0
281	20241004	154300	309737601	1231	1231	1231	1231	0
282	20241004	154200	309737601	1231	1231	1231	1231	0
283	20241004	154100	309737601	1231	1231	1231	1231	0
284	20241004	154000	309737601	1231	1231	1231	1231	0
285	20241004	153900	309737601	1231	1231	1231	1231	0
286	20241004	153800	309737601	1231	1231	1231	1231	0
287	20241004	153700	309737601	1231	1231	1231	1231	0
288	20241004	153600	309737601	1231	1231	1231	1231	0
289	20241004	153500	309737601	1231	1231	1231	1231	0
290	20241004	153400	309737601	1231	1231	1231	1231	0
291	20241004	153300	309737601	1231	1231	1231	1231	0
292	20241004	153200	309737601	1231	1231	1231	1231	0
293	20241004	153100	309737601	1231	1231	1231	1231	0
294	20241004	153000	309737601	1231	1231	1231	1231	7666
295	20241004	152900	300300755	1235	1235	1235	1235	0
296	20241004	152800	300300755	1235	1235	1235	1235	0
297	20241004	152700	300300755	1235	1235	1235	1235	0
298	20241004	152600	300300755	1235	1235	1235	1235	0
299	20241004	152500	300300755	1235	1235	1235	1235	0
300	20241004	152400	300300755	1235	1235	1235	1235	0
301	20241004	152300	300300755	1235	1235	1235	1235	0
302	20241004	152200	300300755	1235	1235	1235	1235	0
303	20241004	152100	300300755	1235	1235	1235	1235	0
304	20241004	152000	300300755	1235	1235	1235	1235	0
305	20241004	151900	300300755	1235	1234	1235	1234	1031
306	20241004	151800	299028268	1234	1231	1234	1231	175
307	20241004	151700	298812333	1232	1232	1232	1232	89
308	20241004	151600	298702685	1232	1233	1233	1232	1212
309	20241004	151500	297208503	1233	1233	1233	1233	1
310	20241004	151400	297207270	1234	1234	1234	1234	0
311	20241004	151300	297207270	1234	1233	1234	1233	200
312	20241004	151200	296960570	1233	1233	1233	1233	5
313	20241004	151100	296954405	1233	1233	1233	1233	575
314	20241004	151000	296245430	1235	1235	1235	1235	15
315	20241004	150900	296226905	1235	1235	1235	1235	0
316	20241004	150800	296226905	1235	1233	1235	1233	701
317	20241004	150700	295362570	1233	1237	1237	1233	2
318	20241004	150600	295360100	1233	1235	1235	1233	791
319	20241004	150500	294383217	1238	1238	1238	1238	0
320	20241004	150400	294383217	1238	1238	1238	1238	0
321	20241004	150300	294383217	1238	1238	1238	1238	0
322	20241004	150200	294383217	1238	1238	1238	1238	0
323	20241004	150100	294383217	1238	1233	1238	1233	101
324	20241004	150000	294258679	1238	1238	1238	1238	0
325	20241004	145900	294258679	1238	1233	1238	1233	90
326	20241004	145800	294147704	1238	1238	1238	1238	1
327	20241004	145700	294146466	1233	1238	1238	1233	2
328	20241004	145600	294143995	1233	1233	1233	1233	30
329	20241004	145500	294107005	1239	1239	1239	1239	0
330	20241004	145400	294107005	1239	1239	1239	1239	0
331	20241004	145300	294107005	1239	1234	1239	1233	251
332	20241004	145200	293797513	1239	1239	1239	1239	0
333	20241004	145100	293797513	1239	1239	1239	1239	101
334	20241004	145000	293672374	1239	1239	1239	1239	1
335	20241004	144900	293671135	1239	1239	1239	1239	0
336	20241004	144800	293671135	1239	1239	1239	1239	0
337	20241004	144700	293671135	1239	1234	1239	1234	96
338	20241004	144600	293552666	1233	1233	1233	1233	1
339	20241004	144500	293551433	1239	1239	1239	1239	1
340	20241004	144400	293550194	1233	1233	1233	1233	807
341	20241004	144300	292555163	1239	1239	1239	1239	1
342	20241004	144200	292553924	1238	1238	1238	1238	0
343	20241004	144100	292553924	1238	1238	1238	1238	0
344	20241004	144000	292553924	1238	1238	1238	1238	0
345	20241004	143900	292553924	1238	1238	1238	1238	0
346	20241004	143800	292553924	1238	1238	1238	1238	0
347	20241004	143700	292553924	1238	1238	1238	1238	1800
348	20241004	143600	290325524	1238	1238	1238	1238	0
349	20241004	143500	290325524	1238	1233	1238	1233	101
350	20241004	143400	290200986	1233	1233	1233	1233	1
351	20241004	143300	290199753	1238	1238	1238	1238	0
352	20241004	143200	290199753	1238	1238	1238	1238	1
353	20241004	143100	290198515	1233	1235	1235	1233	5473
354	20241004	143000	283448596	1235	1236	1236	1235	32
355	20241004	142900	283409049	1236	1236	1236	1236	1
356	20241004	142800	283407813	1243	1243	1243	1243	0
357	20241004	142700	283407813	1243	1243	1243	1243	0
358	20241004	142600	283407813	1243	1243	1243	1243	0
359	20241004	142500	283407813	1243	1243	1243	1243	0
360	20241004	142400	283407813	1243	1243	1243	1243	0
361	20241004	142300	283407813	1243	1243	1243	1243	0
362	20241004	142200	283407813	1243	1236	1243	1236	2
363	20241004	142100	283405334	1243	1243	1243	1243	10
364	20241004	142000	283392904	1236	1243	1243	1236	11
365	20241004	141900	283379238	1236	1236	1236	1236	0
366	20241004	141800	283379238	1236	1246	1246	1236	2
367	20241004	141700	283376756	1235	1235	1235	1235	0
368	20241004	141600	283376756	1235	1245	1245	1235	354
369	20241004	141500	282938303	1245	1245	1245	1245	2
370	20241004	141400	282935813	1245	1247	1247	1245	4
371	20241004	141300	282930829	1247	1247	1247	1247	10
372	20241004	141200	282918359	1240	1240	1240	1240	1
373	20241004	141100	282917119	1248	1248	1248	1248	0
374	20241004	141000	282917119	1248	1248	1248	1248	0
375	20241004	140900	282917119	1248	1248	1248	1248	0
376	20241004	140800	282917119	1248	1248	1248	1248	0
377	20241004	140700	282917119	1248	1240	1248	1240	355
378	20241004	140600	282476885	1251	1251	1251	1251	0
379	20241004	140500	282476885	1251	1251	1251	1251	0
380	20241004	140400	282476885	1251	1251	1251	1251	0
381	20241004	140300	282476885	1251	1251	1251	1251	0
382	20241004	140200	282476885	1251	1251	1251	1251	0
383	20241004	140100	282476885	1251	1251	1251	1251	0
384	20241004	140000	282476885	1251	1242	1251	1242	75
385	20241004	135900	282383726	1253	1253	1253	1253	0
386	20241004	135800	282383726	1253	1253	1253	1253	0
387	20241004	135700	282383726	1253	1253	1253	1253	1
388	20241004	135600	282382473	1242	1253	1253	1242	2
389	20241004	135500	282379978	1242	1242	1242	1242	972
390	20241004	135400	281172754	1240	1237	1240	1237	5132
391	20241004	135300	274810001	1236	1235	1236	1235	123
392	20241004	135200	274657978	1235	1235	1235	1235	0
393	20241004	135100	274657978	1235	1235	1235	1235	0
394	20241004	135000	274657978	1235	1235	1235	1235	0
395	20241004	134900	274657978	1235	1236	1236	1235	2246
396	20241004	134800	271881974	1237	1237	1237	1237	1
397	20241004	134700	271880737	1237	1237	1237	1237	20
398	20241004	134600	271855997	1237	1237	1237	1237	280
399	20241004	134500	271509637	1237	1237	1237	1237	0
400	20241004	134400	271509637	1237	1237	1237	1237	300
401	20241004	134300	271138537	1237	1237	1237	1237	100
402	20241004	134200	271014837	1237	1237	1237	1237	0
403	20241004	134100	271014837	1237	1237	1237	1237	0
404	20241004	134000	271014837	1237	1237	1237	1237	0
405	20241004	133900	271014837	1237	1237	1237	1237	1
406	20241004	133800	271013600	1237	1240	1240	1237	51
407	20241004	133700	270950510	1237	1237	1237	1237	50
408	20241004	133600	270888660	1240	1240	1240	1240	0
409	20241004	133500	270888660	1240	1240	1240	1240	0
410	20241004	133400	270888660	1240	1240	1240	1240	1
411	20241004	133300	270887420	1237	1237	1237	1237	0
412	20241004	133200	270887420	1237	1237	1237	1237	84
413	20241004	133100	270783512	1240	1240	1240	1240	0
414	20241004	133000	270783512	1240	1240	1240	1240	0
415	20241004	132900	270783512	1240	1240	1240	1240	0
416	20241004	132800	270783512	1240	1240	1240	1240	0
417	20241004	132700	270783512	1240	1240	1240	1240	0
418	20241004	132600	270783512	1240	1240	1240	1240	0
419	20241004	132500	270783512	1240	1240	1240	1240	0
420	20241004	132400	270783512	1240	1240	1240	1240	0
421	20241004	132300	270783512	1240	1240	1240	1240	0
422	20241004	132200	270783512	1240	1240	1240	1240	0
423	20241004	132100	270783512	1240	1240	1240	1240	0
424	20241004	132000	270783512	1240	1240	1240	1240	0
425	20241004	131900	270783512	1240	1240	1240	1240	0
426	20241004	131800	270783512	1240	1240	1240	1240	0
427	20241004	131700	270783512	1240	1240	1240	1240	0
428	20241004	131600	270783512	1240	1240	1240	1240	0
429	20241004	131500	270783512	1240	1240	1240	1240	1
430	20241004	131400	270782272	1233	1233	1233	1233	98
431	20241004	131300	270661438	1233	1233	1233	1233	0
432	20241004	131200	270661438	1233	1233	1233	1233	30
433	20241004	131100	270624448	1240	1240	1240	1240	10
434	20241004	131000	270612048	1233	1236	1236	1233	2050
435	20241004	130900	268080532	1240	1240	1240	1240	0
436	20241004	130800	268080532	1240	1240	1240	1240	0
437	20241004	130700	268080532	1240	1240	1240	1240	0
438	20241004	130600	268080532	1240	1240	1240	1240	0
439	20241004	130500	268080532	1240	1240	1240	1240	0
440	20241004	130400	268080532	1240	1240	1240	1240	0
441	20241004	130300	268080532	1240	1240	1240	1240	0
442	20241004	130200	268080532	1240	1240	1240	1240	0
443	20241004	130100	268080532	1240	1240	1240	1240	11
444	20241004	130000	268066892	1236	1236	1236	1236	0
445	20241004	125900	268066892	1236	1236	1236	1236	0
446	20241004	125800	268066892	1236	1236	1236	1236	3
447	20241004	125700	268063184	1236	1236	1236	1236	0
448	20241004	125600	268063184	1236	1235	1236	1235	102
449	20241004	125500	267937212	1235	1235	1235	1235	696
450	20241004	125400	267077652	1235	1235	1235	1235	1
451	20241004	125300	267076417	1235	1235	1235	1235	9
452	20241004	125200	267065302	1235	1235	1235	1235	200
453	20241004	125100	266818302	1233	1233	1233	1233	0
454	20241004	125000	266818302	1233	1233	1233	1233	0
455	20241004	124900	266818302	1233	1233	1233	1233	0
456	20241004	124800	266818302	1233	1242	1242	1231	9584
457	20241004	124700	254963533	1242	1242	1242	1242	5
458	20241004	124600	254957323	1242	1242	1242	1242	0
459	20241004	124500	254957323	1242	1242	1242	1242	0
460	20241004	124400	254957323	1242	1242	1242	1242	52
461	20241004	124300	254892739	1255	1241	1255	1241	1909
462	20241004	124200	252511457	1242	1245	1245	1242	2577
463	20241004	124100	249303330	1247	1247	1247	1247	0
464	20241004	124000	249303330	1247	1247	1247	1247	51
465	20241004	123900	249239733	1247	1247	1247	1247	0
466	20241004	123800	249239733	1247	1247	1247	1247	1
467	20241004	123700	249238486	1245	1247	1247	1245	10
468	20241004	123600	249226018	1245	1245	1245	1245	925
469	20241004	123500	248074393	1248	1248	1248	1248	0
470	20241004	123400	248074393	1248	1245	1248	1245	11
471	20241004	123300	248060678	1246	1246	1246	1246	6
472	20241004	123200	248053202	1247	1247	1247	1247	3
473	20241004	123100	248049461	1248	1248	1248	1248	0
474	20241004	123000	248049461	1248	1248	1248	1248	0
475	20241004	122900	248049461	1248	1248	1248	1248	0
476	20241004	122800	248049461	1248	1248	1248	1248	101
477	20241004	122700	247923413	1245	1245	1245	1245	0
478	20241004	122600	247923413	1245	1245	1245	1245	0
479	20241004	122500	247923413	1245	1247	1247	1245	1997
480	20241004	122400	245435838	1247	1247	1247	1247	2
481	20241004	122300	245433344	1255	1247	1255	1247	24
482	20241004	122200	245403338	1255	1255	1255	1255	0
483	20241004	122100	245403338	1255	1255	1255	1255	10
484	20241004	122000	245390788	1247	1247	1247	1247	0
485	20241004	121900	245390788	1247	1248	1248	1247	4864
486	20241004	121800	239320911	1248	1248	1248	1248	1236
487	20241004	121700	237778383	1249	1255	1255	1249	39544
488	20241004	121600	188180270	1255	1255	1255	1255	0
489	20241004	121500	188180270	1255	1255	1255	1255	769
490	20241004	121400	187215175	1255	1256	1256	1255	2
491	20241004	121300	187212664	1256	1256	1256	1255	110
492	20241004	121200	187074513	1257	1257	1257	1257	0
493	20241004	121100	187074513	1257	1257	1257	1257	0
494	20241004	121000	187074513	1257	1257	1257	1257	0
495	20241004	120900	187074513	1257	1257	1257	1257	0
496	20241004	120800	187074513	1257	1257	1257	1257	0
497	20241004	120700	187074513	1257	1257	1257	1257	2
498	20241004	120600	187071999	1257	1257	1257	1257	0
499	20241004	120500	187071999	1257	1257	1257	1255	2857
500	20241004	120400	183483285	1257	1257	1257	1257	2
501	20241004	120300	183480771	1257	1257	1257	1257	313
502	20241004	120200	183087330	1258	1258	1258	1258	0
503	20241004	120100	183087330	1258	1258	1258	1258	0
504	20241004	120000	183087330	1258	1257	1258	1257	18
505	20241004	115900	183064696	1257	1257	1258	1257	614
506	20241004	115800	182292888	1258	1258	1258	1258	201
507	20241004	115700	182040030	1258	1258	1258	1258	200
508	20241004	115600	181788430	1258	1258	1258	1258	0
509	20241004	115500	181788430	1258	1258	1258	1258	715
510	20241004	115400	180888960	1258	1258	1258	1258	1
511	20241004	115300	180887702	1258	1258	1258	1258	50
512	20241004	115200	180824802	1258	1258	1258	1258	2
513	20241004	115100	180822286	1258	1258	1258	1258	0
514	20241004	115000	180822286	1258	1258	1258	1258	0
515	20241004	114900	180822286	1258	1258	1258	1258	0
516	20241004	114800	180822286	1258	1258	1258	1258	100
517	20241004	114700	180696486	1258	1258	1258	1258	212
518	20241004	114600	180429790	1258	1258	1258	1258	0
519	20241004	114500	180429790	1258	1258	1258	1258	647
520	20241004	114400	179615864	1258	1258	1258	1258	1
521	20241004	114300	179614606	1258	1258	1258	1258	50
522	20241004	114200	179551706	1259	1259	1259	1259	2
523	20241004	114100	179549188	1259	1259	1259	1259	0
524	20241004	114000	179549188	1259	1259	1259	1259	0
525	20241004	113900	179549188	1259	1259	1259	1259	2
526	20241004	113800	179546670	1258	1258	1258	1258	0
527	20241004	113700	179546670	1258	1258	1258	1258	27
528	20241004	113600	179512704	1259	1259	1259	1259	0
529	20241004	113500	179512704	1259	1258	1259	1258	1020
530	20241004	113400	178229443	1258	1258	1258	1258	2
531	20241004	113300	178226927	1258	1259	1259	1258	297
532	20241004	113200	177853011	1259	1259	1259	1259	3
533	20241004	113100	177849234	1259	1259	1259	1259	0
534	20241004	113000	177849234	1259	1259	1259	1259	0
535	20241004	112900	177849234	1259	1259	1259	1259	0
536	20241004	112800	177849234	1259	1259	1259	1259	0
537	20241004	112700	177849234	1259	1259	1259	1259	33
538	20241004	112600	177807687	1259	1259	1259	1259	0
539	20241004	112500	177807687	1259	1260	1260	1259	617
540	20241004	112400	177030317	1260	1260	1260	1260	1
541	20241004	112300	177029057	1260	1260	1260	1260	320
542	20241004	112200	176625857	1261	1261	1261	1261	0
543	20241004	112100	176625857	1261	1261	1261	1261	0
544	20241004	112000	176625857	1261	1261	1261	1261	0
545	20241004	111900	176625857	1261	1261	1261	1261	0
546	20241004	111800	176625857	1261	1260	1261	1260	600
547	20241004	111700	175869757	1260	1260	1260	1260	30
548	20241004	111600	175831957	1260	1260	1260	1260	0
549	20241004	111500	175831957	1260	1260	1260	1260	590
550	20241004	111400	175088557	1260	1260	1260	1260	2
551	20241004	111300	175086037	1260	1259	1260	1259	651
552	20241004	111200	174266426	1261	1261	1261	1261	0
553	20241004	111100	174266426	1261	1261	1261	1261	0
554	20241004	111000	174266426	1261	1261	1261	1261	0
555	20241004	110900	174266426	1261	1261	1261	1261	1000
556	20241004	110800	173005426	1258	1258	1258	1258	0
557	20241004	110700	173005426	1258	1258	1258	1258	131
558	20241004	110600	172840628	1259	1260	1260	1259	2794
559	20241004	110500	169321879	1260	1261	1261	1260	642
560	20241004	110400	168512383	1261	1261	1261	1261	11
561	20241004	110300	168498512	1261	1261	1261	1261	50
562	20241004	110200	168435462	1261	1261	1261	1261	2
563	20241004	110100	168432940	1260	1260	1260	1260	0
564	20241004	110000	168432940	1260	1260	1260	1260	0
565	20241004	105900	168432940	1260	1260	1260	1260	0
566	20241004	105800	168432940	1260	1260	1260	1260	0
567	20241004	105700	168432940	1260	1261	1261	1260	252
568	20241004	105600	168115198	1261	1261	1261	1261	0
569	20241004	105500	168115198	1261	1263	1263	1261	355
570	20241004	105400	167666835	1263	1263	1263	1263	2927
571	20241004	105300	163970034	1263	1263	1263	1263	650
572	20241004	105200	163149084	1263	1263	1263	1263	3
573	20241004	105100	163145295	1263	1263	1263	1263	0
574	20241004	105000	163145295	1263	1263	1263	1263	0
575	20241004	104900	163145295	1263	1263	1263	1263	0
576	20241004	104800	163145295	1263	1263	1263	1263	0
577	20241004	104700	163145295	1263	1263	1263	1263	33
578	20241004	104600	163103616	1264	1264	1264	1264	10
579	20241004	104500	163090976	1263	1264	1264	1263	174
580	20241004	104400	162871090	1264	1264	1264	1264	105
581	20241004	104300	162738370	1264	1264	1264	1264	49
582	20241004	104200	162676434	1265	1265	1265	1265	2
583	20241004	104100	162673904	1263	1263	1263	1263	0
584	20241004	104000	162673904	1263	1263	1263	1263	2
585	20241004	103900	162671378	1262	1261	1262	1261	1138
586	20241004	103800	161235762	1260	1260	1260	1260	0
587	20241004	103700	161235762	1260	1260	1260	1260	30
588	20241004	103600	161197962	1259	1259	1259	1259	0
589	20241004	103500	161197962	1259	1260	1260	1259	889
590	20241004	103400	160077867	1260	1260	1260	1260	105
591	20241004	103300	159945567	1260	1260	1261	1260	219
592	20241004	103200	159669459	1264	1264	1264	1264	0
593	20241004	103100	159669459	1264	1264	1264	1264	0
594	20241004	103000	159669459	1264	1263	1264	1258	40002
595	20241004	102900	109278177	1263	1263	1263	1263	0
596	20241004	102800	109278177	1263	1263	1263	1263	0
597	20241004	102700	109278177	1263	1263	1263	1263	27
598	20241004	102600	109244076	1262	1262	1262	1262	0
599	20241004	102500	109244076	1262	1263	1263	1262	1728
600	20241004	102400	107061751	1262	1263	1263	1262	3022
601	20241004	102300	103247927	1263	1263	1263	1263	49
602	20241004	102200	103186040	1263	1264	1265	1263	11
603	20241004	102100	103172128	1263	1263	1263	1263	69
604	20241004	102000	103084981	1263	1263	1263	1263	0
605	20241004	101900	103084981	1263	1263	1263	1263	0
606	20241004	101800	103084981	1263	1263	1263	1263	0
607	20241004	101700	103084981	1263	1263	1263	1263	10
608	20241004	101600	103072351	1263	1263	1263	1263	0
609	20241004	101500	103072351	1263	1265	1265	1263	51
610	20241004	101400	103007926	1265	1263	1265	1263	284
611	20241004	101300	102648947	1264	1264	1264	1263	70
612	20241004	101200	102560474	1264	1264	1264	1264	0
613	20241004	101100	102560474	1264	1264	1264	1264	0
614	20241004	101000	102560474	1264	1264	1264	1264	100
615	20241004	100900	102434074	1264	1264	1264	1264	0
616	20241004	100800	102434074	1264	1264	1264	1264	0
617	20241004	100700	102434074	1264	1264	1264	1264	27
618	20241004	100600	102399946	1264	1264	1264	1264	0
619	20241004	100500	102399946	1264	1268	1268	1264	306
620	20241004	100400	102012138	1268	1268	1268	1268	1
621	20241004	100300	102010870	1268	1268	1268	1268	376
622	20241004	100200	101534102	1268	1268	1268	1268	0
623	20241004	100100	101534102	1268	1268	1268	1268	0
624	20241004	100000	101534102	1268	1268	1268	1268	2
625	20241004	095900	101531566	1264	1264	1264	1264	0
626	20241004	095800	101531566	1264	1264	1264	1264	0
627	20241004	095700	101531566	1264	1264	1264	1264	30
628	20241004	095600	101493646	1262	1262	1262	1262	0
629	20241004	095500	101493646	1262	1264	1264	1262	650
630	20241004	095400	100672146	1263	1263	1263	1263	2
631	20241004	095300	100669620	1262	1263	1264	1262	350
632	20241004	095200	100227276	1267	1267	1267	1267	1000
633	20241004	095100	98960276	1262	1262	1262	1262	0
634	20241004	095000	98960276	1262	1262	1262	1262	0
635	20241004	094900	98960276	1262	1265	1265	1261	60016
636	20241004	094800	23216297	1265	1265	1265	1265	0
637	20241004	094700	23216297	1265	1265	1265	1265	33
638	20241004	094600	23174552	1272	1265	1272	1265	637
639	20241004	094500	22368149	1265	1264	1266	1264	196
640	20241004	094400	22120375	1264	1264	1264	1263	21
641	20241004	094300	22093832	1263	1263	1264	1263	1018
642	20241004	094200	20808001	1264	1264	1264	1264	5
643	20241004	094100	20801681	1264	1264	1264	1264	89
644	20241004	094000	20689185	1263	1263	1263	1263	300
645	20241004	093900	20310285	1263	1263	1263	1263	3
646	20241004	093800	20306496	1264	1264	1264	1264	270
647	20241004	093700	19965216	1263	1263	1263	1263	30
648	20241004	093600	19927326	1263	1263	1263	1263	0
649	20241004	093500	19927326	1263	1264	1264	1263	50
650	20241004	093400	19864171	1264	1264	1264	1264	2
651	20241004	093300	19861643	1264	1264	1264	1264	150
652	20241004	093200	19672043	1268	1265	1268	1265	3
653	20241004	093100	19668245	1264	1264	1264	1264	0
654	20241004	093000	19668245	1264	1264	1264	1264	0
655	20241004	092900	19668245	1264	1264	1264	1264	1000
656	20241004	092800	18404245	1263	1263	1263	1263	0
657	20241004	092700	18404245	1263	1263	1263	1263	30
658	20241004	092600	18366355	1268	1264	1268	1264	1001
659	20241004	092500	17099977	1263	1263	1263	1263	716
660	20241004	092400	16195669	1263	1265	1265	1263	2
661	20241004	092300	16193141	1266	1271	1274	1266	1182
662	20241004	092200	14693203	1271	1268	1271	1268	3
663	20241004	092100	14689396	1267	1267	1267	1267	150
664	20241004	092000	14499346	1267	1268	1268	1267	1819
665	20241004	091900	12194190	1269	1269	1269	1269	45
666	20241004	091800	12137085	1270	1270	1270	1270	30
667	20241004	091700	12098985	1270	1271	1271	1270	32
668	20241004	091600	12058340	1272	1272	1272	1272	1
669	20241004	091500	12057068	1273	1274	1274	1273	209
670	20241004	091400	11790857	1273	1273	1273	1273	499
671	20241004	091300	11155630	1273	1279	1279	1272	312
672	20241004	091200	10758459	1280	1279	1280	1279	791
673	20241004	091100	9746768	1279	1279	1279	1279	1
674	20241004	091000	9745489	1278	1277	1278	1277	100
675	20241004	090900	9617769	1277	1277	1277	1277	1
676	20241004	090800	9616492	1268	1268	1268	1268	0
677	20241004	090700	9616492	1268	1268	1268	1268	24
678	20241004	090600	9586060	1269	1269	1269	1269	277
679	20241004	090500	9234547	1269	1268	1276	1268	3810
680	20241004	090400	4403026	1268	1268	1268	1267	1961
681	20241004	090300	1916479	1267	1267	1268	1267	52
682	20241004	090200	1850563	1279	1266	1282	1266	7
683	20241004	090100	1841628	1266	1266	1266	1266	0
684	20241004	090000	1841628	1266	1266	1266	1266	58