KissMeData/129890/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	203500	257289234	1231	1231	1231	1231	2884
3	20241007	203400	257289234	1231	1231	1231	1231	0
4	20241007	203300	257289234	1231	1231	1231	1231	0
5	20241007	203200	257289234	1231	1231	1231	1231	0
6	20241007	203100	257289234	1231	1231	1231	1231	0
7	20241007	203000	257289234	1231	1231	1231	1231	0
8	20241007	202900	257289234	1231	1231	1231	1231	0
9	20241007	202800	257289234	1231	1231	1231	1231	0
10	20241007	202700	257289234	1231	1231	1231	1231	0
11	20241007	202600	257289234	1231	1231	1231	1231	0
12	20241007	202500	257289234	1231	1231	1231	1231	0
13	20241007	202400	257289234	1231	1231	1231	1231	0
14	20241007	202300	257289234	1231	1231	1231	1231	0
15	20241007	202200	257289234	1231	1231	1231	1231	0
16	20241007	202100	257289234	1231	1231	1231	1231	0
17	20241007	202000	257289234	1231	1231	1231	1231	0
18	20241007	201900	257289234	1231	1231	1231	1231	0
19	20241007	201800	257289234	1231	1231	1231	1231	0
20	20241007	201700	257289234	1231	1231	1231	1231	0
21	20241007	201600	257289234	1231	1231	1231	1231	0
22	20241007	201500	257289234	1231	1231	1231	1231	0
23	20241007	201400	257289234	1231	1231	1231	1231	0
24	20241007	201300	257289234	1231	1231	1231	1231	0
25	20241007	201200	257289234	1231	1231	1231	1231	0
26	20241007	201100	257289234	1231	1231	1231	1231	0
27	20241007	201000	257289234	1231	1231	1231	1231	0
28	20241007	200900	257289234	1231	1231	1231	1231	0
29	20241007	200800	257289234	1231	1231	1231	1231	0
30	20241007	200700	257289234	1231	1231	1231	1231	0
31	20241007	200600	257289234	1231	1231	1231	1231	0
32	20241007	200500	257289234	1231	1231	1231	1231	2884
33	20241007	200400	257289234	1231	1231	1231	1231	0
34	20241007	200300	257289234	1231	1231	1231	1231	0
35	20241007	200200	257289234	1231	1231	1231	1231	0
36	20241007	200100	257289234	1231	1231	1231	1231	0
37	20241007	200000	257289234	1231	1231	1231	1231	0
38	20241007	195900	257289234	1231	1231	1231	1231	0
39	20241007	195800	257289234	1231	1231	1231	1231	0
40	20241007	195700	257289234	1231	1231	1231	1231	0
41	20241007	195600	257289234	1231	1231	1231	1231	0
42	20241007	195500	257289234	1231	1231	1231	1231	0
43	20241007	195400	257289234	1231	1231	1231	1231	0
44	20241007	195300	257289234	1231	1231	1231	1231	0
45	20241007	195200	257289234	1231	1231	1231	1231	0
46	20241007	195100	257289234	1231	1231	1231	1231	0
47	20241007	195000	257289234	1231	1231	1231	1231	0
48	20241007	194900	257289234	1231	1231	1231	1231	0
49	20241007	194800	257289234	1231	1231	1231	1231	0
50	20241007	194700	257289234	1231	1231	1231	1231	0
51	20241007	194600	257289234	1231	1231	1231	1231	0
52	20241007	194500	257289234	1231	1231	1231	1231	0
53	20241007	194400	257289234	1231	1231	1231	1231	0
54	20241007	194300	257289234	1231	1231	1231	1231	0
55	20241007	194200	257289234	1231	1231	1231	1231	0
56	20241007	194100	257289234	1231	1231	1231	1231	0
57	20241007	194000	257289234	1231	1231	1231	1231	0
58	20241007	193900	257289234	1231	1231	1231	1231	0
59	20241007	193800	257289234	1231	1231	1231	1231	0
60	20241007	193700	257289234	1231	1231	1231	1231	0
61	20241007	193600	257289234	1231	1231	1231	1231	0
62	20241007	193500	257289234	1231	1231	1231	1231	2884
63	20241007	193400	257289234	1231	1231	1231	1231	0
64	20241007	193300	257289234	1231	1231	1231	1231	0
65	20241007	193200	257289234	1231	1231	1231	1231	0
66	20241007	193100	257289234	1231	1231	1231	1231	0
67	20241007	193000	257289234	1231	1231	1231	1231	0
68	20241007	192900	257289234	1231	1231	1231	1231	0
69	20241007	192800	257289234	1231	1231	1231	1231	0
70	20241007	192700	257289234	1231	1231	1231	1231	0
71	20241007	192600	257289234	1231	1231	1231	1231	0
72	20241007	192500	257289234	1231	1231	1231	1231	0
73	20241007	192400	257289234	1231	1231	1231	1231	0
74	20241007	192300	257289234	1231	1231	1231	1231	0
75	20241007	192200	257289234	1231	1231	1231	1231	0
76	20241007	192100	257289234	1231	1231	1231	1231	0
77	20241007	192000	257289234	1231	1231	1231	1231	0
78	20241007	191900	257289234	1231	1231	1231	1231	0
79	20241007	191800	257289234	1231	1231	1231	1231	0
80	20241007	191700	257289234	1231	1231	1231	1231	0
81	20241007	191600	257289234	1231	1231	1231	1231	0
82	20241007	191500	257289234	1231	1231	1231	1231	0
83	20241007	191400	257289234	1231	1231	1231	1231	0
84	20241007	191300	257289234	1231	1231	1231	1231	0
85	20241007	191200	257289234	1231	1231	1231	1231	0
86	20241007	191100	257289234	1231	1231	1231	1231	0
87	20241007	191000	257289234	1231	1231	1231	1231	0
88	20241007	190900	257289234	1231	1231	1231	1231	0
89	20241007	190800	257289234	1231	1231	1231	1231	0
90	20241007	190700	257289234	1231	1231	1231	1231	0
91	20241007	190600	257289234	1231	1231	1231	1231	0
92	20241007	190500	257289234	1231	1231	1231	1231	2884
93	20241007	190400	257289234	1231	1231	1231	1231	0
94	20241007	190300	257289234	1231	1231	1231	1231	0
95	20241007	190200	257289234	1231	1231	1231	1231	0
96	20241007	190100	257289234	1231	1231	1231	1231	0
97	20241007	190000	257289234	1231	1231	1231	1231	0
98	20241007	185900	257289234	1231	1231	1231	1231	0
99	20241007	185800	257289234	1231	1231	1231	1231	0
100	20241007	185700	257289234	1231	1231	1231	1231	0
101	20241007	185600	257289234	1231	1231	1231	1231	0
102	20241007	185500	257289234	1231	1231	1231	1231	0
103	20241007	185400	257289234	1231	1231	1231	1231	0
104	20241007	185300	257289234	1231	1231	1231	1231	0
105	20241007	185200	257289234	1231	1231	1231	1231	0
106	20241007	185100	257289234	1231	1231	1231	1231	0
107	20241007	185000	257289234	1231	1231	1231	1231	0
108	20241007	184900	257289234	1231	1231	1231	1231	0
109	20241007	184800	257289234	1231	1231	1231	1231	0
110	20241007	184700	257289234	1231	1231	1231	1231	0
111	20241007	184600	257289234	1231	1231	1231	1231	0
112	20241007	184500	257289234	1231	1231	1231	1231	0
113	20241007	184400	257289234	1231	1231	1231	1231	0
114	20241007	184300	257289234	1231	1231	1231	1231	0
115	20241007	184200	257289234	1231	1231	1231	1231	0
116	20241007	184100	257289234	1231	1231	1231	1231	0
117	20241007	184000	257289234	1231	1231	1231	1231	0
118	20241007	183900	257289234	1231	1231	1231	1231	0
119	20241007	183800	257289234	1231	1231	1231	1231	0
120	20241007	183700	257289234	1231	1231	1231	1231	0
121	20241007	183600	257289234	1231	1231	1231	1231	0
122	20241007	183500	257289234	1231	1231	1231	1231	2884
123	20241007	183400	257289234	1231	1231	1231	1231	0
124	20241007	183300	257289234	1231	1231	1231	1231	0
125	20241007	183200	257289234	1231	1231	1231	1231	0
126	20241007	183100	257289234	1231	1231	1231	1231	0
127	20241007	183000	257289234	1231	1231	1231	1231	0
128	20241007	182900	257289234	1231	1231	1231	1231	0
129	20241007	182800	257289234	1231	1231	1231	1231	0
130	20241007	182700	257289234	1231	1231	1231	1231	0
131	20241007	182600	257289234	1231	1231	1231	1231	0
132	20241007	182500	257289234	1231	1231	1231	1231	0
133	20241007	182400	257289234	1231	1231	1231	1231	0
134	20241007	182300	257289234	1231	1231	1231	1231	0
135	20241007	182200	257289234	1231	1231	1231	1231	0
136	20241007	182100	257289234	1231	1231	1231	1231	0
137	20241007	182000	257289234	1231	1231	1231	1231	0
138	20241007	181900	257289234	1231	1231	1231	1231	0
139	20241007	181800	257289234	1231	1231	1231	1231	0
140	20241007	181700	257289234	1231	1231	1231	1231	0
141	20241007	181600	257289234	1231	1231	1231	1231	0
142	20241007	181500	257289234	1231	1231	1231	1231	0
143	20241007	181400	257289234	1231	1231	1231	1231	0
144	20241007	181300	257289234	1231	1231	1231	1231	0
145	20241007	181200	257289234	1231	1231	1231	1231	0
146	20241007	181100	257289234	1231	1231	1231	1231	0
147	20241007	181000	257289234	1231	1231	1231	1231	0
148	20241007	180900	257289234	1231	1231	1231	1231	0
149	20241007	180800	257289234	1231	1231	1231	1231	0
150	20241007	180700	257289234	1231	1231	1231	1231	0
151	20241007	180600	257289234	1231	1231	1231	1231	0
152	20241007	180500	257289234	1231	1231	1231	1231	2884
153	20241007	180400	257289234	1231	1231	1231	1231	0
154	20241007	180300	257289234	1231	1231	1231	1231	0
155	20241007	180200	257289234	1231	1231	1231	1231	0
156	20241007	180100	257289234	1231	1231	1231	1231	0
157	20241007	180000	257289234	1231	1231	1231	1231	0
158	20241007	175900	257289234	1231	1231	1231	1231	0
159	20241007	175800	257289234	1231	1231	1231	1231	0
160	20241007	175700	257289234	1231	1231	1231	1231	0
161	20241007	175600	257289234	1231	1231	1231	1231	0
162	20241007	175500	257289234	1231	1231	1231	1231	0
163	20241007	175400	257289234	1231	1231	1231	1231	0
164	20241007	175300	257289234	1231	1231	1231	1231	0
165	20241007	175200	257289234	1231	1231	1231	1231	0
166	20241007	175100	257289234	1231	1231	1231	1231	0
167	20241007	175000	257289234	1231	1231	1231	1231	0
168	20241007	174900	257289234	1231	1231	1231	1231	0
169	20241007	174800	257289234	1231	1231	1231	1231	0
170	20241007	174700	257289234	1231	1231	1231	1231	0
171	20241007	174600	257289234	1231	1231	1231	1231	0
172	20241007	174500	257289234	1231	1231	1231	1231	0
173	20241007	174400	257289234	1231	1231	1231	1231	0
174	20241007	174300	257289234	1231	1231	1231	1231	0
175	20241007	174200	257289234	1231	1231	1231	1231	0
176	20241007	174100	257289234	1231	1231	1231	1231	0
177	20241007	174000	257289234	1231	1231	1231	1231	0
178	20241007	173900	257289234	1231	1231	1231	1231	0
179	20241007	173800	257289234	1231	1231	1231	1231	0
180	20241007	173700	257289234	1231	1231	1231	1231	0
181	20241007	173600	257289234	1231	1231	1231	1231	0
182	20241007	173500	257289234	1231	1231	1231	1231	2884
183	20241007	173400	257289234	1231	1231	1231	1231	0
184	20241007	173300	257289234	1231	1231	1231	1231	0
185	20241007	173200	257289234	1231	1231	1231	1231	0
186	20241007	173100	257289234	1231	1231	1231	1231	0
187	20241007	173000	257289234	1231	1231	1231	1231	0
188	20241007	172900	257289234	1231	1231	1231	1231	0
189	20241007	172800	257289234	1231	1231	1231	1231	0
190	20241007	172700	257289234	1231	1231	1231	1231	0
191	20241007	172600	257289234	1231	1231	1231	1231	0
192	20241007	172500	257289234	1231	1231	1231	1231	0
193	20241007	172400	257289234	1231	1231	1231	1231	0
194	20241007	172300	257289234	1231	1231	1231	1231	0
195	20241007	172200	257289234	1231	1231	1231	1231	0
196	20241007	172100	257289234	1231	1231	1231	1231	0
197	20241007	172000	257289234	1231	1231	1231	1231	0
198	20241007	171900	257289234	1231	1231	1231	1231	0
199	20241007	171800	257289234	1231	1231	1231	1231	0
200	20241007	171700	257289234	1231	1231	1231	1231	0
201	20241007	171600	257289234	1231	1231	1231	1231	0
202	20241007	171500	257289234	1231	1231	1231	1231	0
203	20241007	171400	257289234	1231	1231	1231	1231	0
204	20241007	171300	257289234	1231	1231	1231	1231	0
205	20241007	171200	257289234	1231	1231	1231	1231	0
206	20241007	171100	257289234	1231	1231	1231	1231	0
207	20241007	171000	257289234	1231	1231	1231	1231	0
208	20241007	170900	257289234	1231	1231	1231	1231	0
209	20241007	170800	257289234	1231	1231	1231	1231	0
210	20241007	170700	257289234	1231	1231	1231	1231	0
211	20241007	170600	257289234	1231	1231	1231	1231	0
212	20241007	170500	257289234	1231	1231	1231	1231	2884
213	20241007	170400	257289234	1231	1231	1231	1231	0
214	20241007	170300	257289234	1231	1231	1231	1231	0
215	20241007	170200	257289234	1231	1231	1231	1231	0
216	20241007	170100	257289234	1231	1231	1231	1231	0
217	20241007	170000	257289234	1231	1231	1231	1231	0
218	20241007	165900	257289234	1231	1231	1231	1231	0
219	20241007	165800	257289234	1231	1231	1231	1231	0
220	20241007	165700	257289234	1231	1231	1231	1231	0
221	20241007	165600	257289234	1231	1231	1231	1231	0
222	20241007	165500	257289234	1231	1231	1231	1231	0
223	20241007	165400	257289234	1231	1231	1231	1231	0
224	20241007	165300	257289234	1231	1231	1231	1231	0
225	20241007	165200	257289234	1231	1231	1231	1231	0
226	20241007	165100	257289234	1231	1231	1231	1231	0
227	20241007	165000	257289234	1231	1231	1231	1231	0
228	20241007	164900	257289234	1231	1231	1231	1231	0
229	20241007	164800	257289234	1231	1231	1231	1231	0
230	20241007	164700	257289234	1231	1231	1231	1231	0
231	20241007	164600	257289234	1231	1231	1231	1231	0
232	20241007	164500	257289234	1231	1231	1231	1231	0
233	20241007	164400	257289234	1231	1231	1231	1231	0
234	20241007	164300	257289234	1231	1231	1231	1231	0
235	20241007	164200	257289234	1231	1231	1231	1231	0
236	20241007	164100	257289234	1231	1231	1231	1231	0
237	20241007	164000	257289234	1231	1231	1231	1231	0
238	20241007	163900	257289234	1231	1231	1231	1231	0
239	20241007	163800	257289234	1231	1231	1231	1231	0
240	20241007	163700	257289234	1231	1231	1231	1231	0
241	20241007	163600	257289234	1231	1231	1231	1231	0
242	20241007	163500	257289234	1231	1231	1231	1231	2884
243	20241007	163400	257289234	1231	1231	1231	1231	0
244	20241007	163300	257289234	1231	1231	1231	1231	0
245	20241007	163200	257289234	1231	1231	1231	1231	0
246	20241007	163100	257289234	1231	1231	1231	1231	0
247	20241007	163000	257289234	1231	1231	1231	1231	0
248	20241007	162900	257289234	1231	1231	1231	1231	0
249	20241007	162800	257289234	1231	1231	1231	1231	0
250	20241007	162700	257289234	1231	1231	1231	1231	0
251	20241007	162600	257289234	1231	1231	1231	1231	0
252	20241007	162500	257289234	1231	1231	1231	1231	0
253	20241007	162400	257289234	1231	1231	1231	1231	0
254	20241007	162300	257289234	1231	1231	1231	1231	0
255	20241007	162200	257289234	1231	1231	1231	1231	0
256	20241007	162100	257289234	1231	1231	1231	1231	0
257	20241007	162000	257289234	1231	1231	1231	1231	0
258	20241007	161900	257289234	1231	1231	1231	1231	0
259	20241007	161800	257289234	1231	1231	1231	1231	0
260	20241007	161700	257289234	1231	1231	1231	1231	0
261	20241007	161600	257289234	1231	1231	1231	1231	0
262	20241007	161500	257289234	1231	1231	1231	1231	0
263	20241007	161400	257289234	1231	1231	1231	1231	0
264	20241007	161300	257289234	1231	1231	1231	1231	0
265	20241007	161200	257289234	1231	1231	1231	1231	0
266	20241007	161100	257289234	1231	1231	1231	1231	0
267	20241007	161000	257289234	1231	1231	1231	1231	0
268	20241007	160900	257289234	1231	1231	1231	1231	0
269	20241007	160800	257289234	1231	1231	1231	1231	0
270	20241007	160700	257289234	1231	1231	1231	1231	0
271	20241007	160600	257289234	1231	1231	1231	1231	0
272	20241007	160500	257289234	1231	1231	1231	1231	2884
273	20241007	160400	257289234	1231	1231	1231	1231	0
274	20241007	160300	257289234	1231	1231	1231	1231	0
275	20241007	160200	257289234	1231	1231	1231	1231	0
276	20241007	160100	257289234	1231	1231	1231	1231	0
277	20241007	160000	257289234	1231	1231	1231	1231	0
278	20241007	155900	257289234	1231	1231	1231	1231	0
279	20241007	155800	257289234	1231	1231	1231	1231	0
280	20241007	155700	257289234	1231	1231	1231	1231	0
281	20241007	155600	257289234	1231	1231	1231	1231	0
282	20241007	155500	257289234	1231	1231	1231	1231	0
283	20241007	155400	257289234	1231	1231	1231	1231	0
284	20241007	155300	257289234	1231	1231	1231	1231	0
285	20241007	155200	257289234	1231	1231	1231	1231	0
286	20241007	155100	257289234	1231	1231	1231	1231	0
287	20241007	155000	257289234	1231	1231	1231	1231	0
288	20241007	154900	257289234	1231	1231	1231	1231	0
289	20241007	154800	257289234	1231	1231	1231	1231	0
290	20241007	154700	257289234	1231	1231	1231	1231	0
291	20241007	154600	257289234	1231	1231	1231	1231	0
292	20241007	154500	257289234	1231	1231	1231	1231	0
293	20241007	154400	257289234	1231	1231	1231	1231	0
294	20241007	154300	257289234	1231	1231	1231	1231	0
295	20241007	154200	257289234	1231	1231	1231	1231	0
296	20241007	154100	257289234	1231	1231	1231	1231	0
297	20241007	154000	257289234	1231	1231	1231	1231	0
298	20241007	153900	257289234	1231	1231	1231	1231	0
299	20241007	153800	257289234	1231	1231	1231	1231	0
300	20241007	153700	257289234	1231	1231	1231	1231	0
301	20241007	153600	257289234	1231	1231	1231	1231	0
302	20241007	153500	257289234	1231	1231	1231	1231	2884
303	20241007	153400	257289234	1231	1231	1231	1231	0
304	20241007	153300	257289234	1231	1231	1231	1231	0
305	20241007	153200	257289234	1231	1231	1231	1231	0
306	20241007	153100	257289234	1231	1231	1231	1231	0
307	20241007	153000	257289234	1231	1231	1231	1231	2884
308	20241007	152900	253739030	1235	1235	1235	1235	0
309	20241007	152800	253739030	1235	1235	1235	1235	0
310	20241007	152700	253739030	1235	1235	1235	1235	0
311	20241007	152600	253739030	1235	1235	1235	1235	0
312	20241007	152500	253739030	1235	1235	1235	1235	0
313	20241007	152400	253739030	1235	1235	1235	1235	0
314	20241007	152300	253739030	1235	1235	1235	1235	0
315	20241007	152200	253739030	1235	1235	1235	1235	0
316	20241007	152100	253739030	1235	1235	1235	1235	0
317	20241007	152000	253739030	1235	1235	1235	1235	0
318	20241007	151900	253739030	1235	1235	1235	1235	0
319	20241007	151800	253739030	1235	1235	1235	1235	10
320	20241007	151700	253726680	1231	1231	1231	1231	0
321	20241007	151600	253726680	1231	1240	1240	1231	22
322	20241007	151500	253699428	1231	1231	1231	1231	1
323	20241007	151400	253698197	1236	1236	1236	1236	0
324	20241007	151300	253698197	1236	1236	1236	1236	0
325	20241007	151200	253698197	1236	1236	1236	1236	50
326	20241007	151100	253636397	1231	1238	1238	1231	101
327	20241007	151000	253511366	1231	1231	1231	1231	1
328	20241007	150900	253510135	1238	1238	1238	1238	0
329	20241007	150800	253510135	1238	1238	1238	1238	0
330	20241007	150700	253510135	1238	1238	1238	1238	0
331	20241007	150600	253510135	1238	1238	1238	1238	0
332	20241007	150500	253510135	1238	1238	1238	1238	0
333	20241007	150400	253510135	1238	1238	1238	1238	0
334	20241007	150300	253510135	1238	1238	1238	1238	0
335	20241007	150200	253510135	1238	1238	1238	1238	0
336	20241007	150100	253510135	1238	1238	1238	1238	0
337	20241007	150000	253510135	1238	1238	1238	1238	0
338	20241007	145900	253510135	1238	1238	1238	1238	6
339	20241007	145800	253502707	1238	1238	1238	1238	0
340	20241007	145700	253502707	1238	1234	1238	1230	29001
341	20241007	145600	217808091	1238	1238	1238	1238	1
342	20241007	145500	217806853	1238	1236	1238	1236	901
343	20241007	145400	216692223	1236	1236	1236	1236	0
344	20241007	145300	216692223	1236	1236	1236	1236	100
345	20241007	145200	216568623	1238	1238	1238	1238	0
346	20241007	145100	216568623	1238	1238	1238	1238	0
347	20241007	145000	216568623	1238	1238	1238	1238	0
348	20241007	144900	216568623	1238	1238	1238	1238	0
349	20241007	144800	216568623	1238	1238	1238	1238	1
350	20241007	144700	216567385	1233	1233	1233	1233	1
351	20241007	144600	216566152	1233	1237	1237	1233	830
352	20241007	144500	215539814	1237	1237	1237	1237	16
353	20241007	144400	215520022	1237	1237	1237	1237	1
354	20241007	144300	215518785	1233	1233	1233	1233	1
355	20241007	144200	215517552	1237	1237	1237	1237	0
356	20241007	144100	215517552	1237	1237	1237	1237	1
357	20241007	144000	215516315	1233	1233	1233	1233	31
358	20241007	143900	215478092	1238	1238	1238	1238	0
359	20241007	143800	215478092	1238	1238	1238	1238	0
360	20241007	143700	215478092	1238	1238	1238	1238	0
361	20241007	143600	215478092	1238	1238	1238	1238	300
362	20241007	143500	215106692	1238	1238	1238	1238	0
363	20241007	143400	215106692	1238	1238	1238	1238	0
364	20241007	143300	215106692	1238	1238	1238	1238	0
365	20241007	143200	215106692	1238	1238	1238	1238	0
366	20241007	143100	215106692	1238	1238	1238	1238	1
367	20241007	143000	215105454	1232	1232	1232	1232	108
368	20241007	142900	214972398	1238	1238	1238	1238	1
369	20241007	142800	214971160	1231	1231	1231	1231	85
370	20241007	142700	214866525	1238	1238	1238	1238	0
371	20241007	142600	214866525	1238	1238	1238	1238	25
372	20241007	142500	214835575	1238	1238	1238	1238	1
373	20241007	142400	214834337	1231	1235	1235	1231	10000
374	20241007	142300	202506897	1236	1236	1236	1236	0
375	20241007	142200	202506897	1236	1236	1236	1236	0
376	20241007	142100	202506897	1236	1236	1236	1236	0
377	20241007	142000	202506897	1236	1236	1236	1236	234
378	20241007	141900	202217673	1236	1236	1236	1236	0
379	20241007	141800	202217673	1236	1236	1236	1236	0
380	20241007	141700	202217673	1236	1236	1236	1236	1
381	20241007	141600	202216437	1231	1234	1234	1231	5000
382	20241007	141500	196052533	1233	1233	1233	1233	0
383	20241007	141400	196052533	1233	1233	1233	1233	1788
384	20241007	141300	193847929	1236	1236	1236	1236	0
385	20241007	141200	193847929	1236	1236	1236	1236	0
386	20241007	141100	193847929	1236	1236	1236	1236	540
387	20241007	141000	193180489	1235	1235	1235	1235	0
388	20241007	140900	193180489	1235	1235	1235	1235	0
389	20241007	140800	193180489	1235	1235	1235	1235	250
390	20241007	140700	192871739	1235	1235	1235	1235	0
391	20241007	140600	192871739	1235	1235	1235	1235	1
392	20241007	140500	192870504	1233	1233	1233	1233	1
393	20241007	140400	192869271	1233	1233	1233	1233	0
394	20241007	140300	192869271	1233	1233	1233	1233	13
395	20241007	140200	192853242	1235	1235	1235	1235	0
396	20241007	140100	192853242	1235	1235	1235	1235	0
397	20241007	140000	192853242	1235	1235	1235	1235	0
398	20241007	135900	192853242	1235	1235	1235	1235	0
399	20241007	135800	192853242	1235	1235	1235	1235	0
400	20241007	135700	192853242	1235	1235	1235	1235	0
401	20241007	135600	192853242	1235	1235	1235	1235	104
402	20241007	135500	192724802	1233	1233	1233	1233	0
403	20241007	135400	192724802	1233	1233	1233	1233	30
404	20241007	135300	192687812	1233	1233	1233	1233	0
405	20241007	135200	192687812	1233	1233	1233	1233	0
406	20241007	135100	192687812	1233	1234	1235	1233	875
407	20241007	135000	191607642	1234	1234	1234	1234	900
408	20241007	134900	190497042	1231	1231	1231	1231	1
409	20241007	134800	190495811	1234	1234	1234	1234	0
410	20241007	134700	190495811	1234	1234	1234	1234	0
411	20241007	134600	190495811	1234	1234	1234	1234	0
412	20241007	134500	190495811	1234	1234	1234	1234	0
413	20241007	134400	190495811	1234	1234	1234	1234	0
414	20241007	134300	190495811	1234	1234	1234	1234	0
415	20241007	134200	190495811	1234	1234	1234	1234	0
416	20241007	134100	190495811	1234	1234	1234	1234	1
417	20241007	134000	190494577	1231	1231	1231	1231	0
418	20241007	133900	190494577	1231	1231	1231	1231	0
419	20241007	133800	190494577	1231	1231	1231	1231	0
420	20241007	133700	190494577	1231	1231	1231	1231	1
421	20241007	133600	190493346	1232	1232	1232	1232	1215
422	20241007	133500	188996466	1233	1233	1233	1233	0
423	20241007	133400	188996466	1233	1233	1233	1233	0
424	20241007	133300	188996466	1233	1233	1233	1233	0
425	20241007	133200	188996466	1233	1233	1233	1233	0
426	20241007	133100	188996466	1233	1233	1233	1233	0
427	20241007	133000	188996466	1233	1233	1233	1233	0
428	20241007	132900	188996466	1233	1233	1233	1233	0
429	20241007	132800	188996466	1233	1233	1233	1233	77
430	20241007	132700	188901525	1233	1233	1233	1233	0
431	20241007	132600	188901525	1233	1233	1233	1233	0
432	20241007	132500	188901525	1233	1233	1233	1233	43
433	20241007	132400	188848506	1234	1234	1234	1234	0
434	20241007	132300	188848506	1234	1234	1234	1234	0
435	20241007	132200	188848506	1234	1234	1234	1234	0
436	20241007	132100	188848506	1234	1234	1234	1234	0
437	20241007	132000	188848506	1234	1234	1234	1234	7
438	20241007	131900	188839868	1235	1235	1235	1235	0
439	20241007	131800	188839868	1235	1235	1235	1235	0
440	20241007	131700	188839868	1235	1235	1235	1235	0
441	20241007	131600	188839868	1235	1235	1235	1235	0
442	20241007	131500	188839868	1235	1235	1235	1235	0
443	20241007	131400	188839868	1235	1235	1235	1235	0
444	20241007	131300	188839868	1235	1235	1235	1235	0
445	20241007	131200	188839868	1235	1235	1235	1235	0
446	20241007	131100	188839868	1235	1235	1235	1235	0
447	20241007	131000	188839868	1235	1235	1235	1235	0
448	20241007	130900	188839868	1235	1235	1235	1235	0
449	20241007	130800	188839868	1235	1235	1235	1235	16
450	20241007	130700	188820108	1235	1235	1235	1235	0
451	20241007	130600	188820108	1235	1235	1235	1235	1
452	20241007	130500	188818873	1234	1234	1234	1234	276
453	20241007	130400	188478289	1234	1234	1234	1234	0
454	20241007	130300	188478289	1234	1234	1234	1234	10
455	20241007	130200	188465949	1234	1234	1234	1234	0
456	20241007	130100	188465949	1234	1234	1234	1234	5
457	20241007	130000	188459779	1236	1236	1236	1236	0
458	20241007	125900	188459779	1236	1236	1236	1236	0
459	20241007	125800	188459779	1236	1236	1236	1236	0
460	20241007	125700	188459779	1236	1236	1236	1236	0
461	20241007	125600	188459779	1236	1236	1236	1236	0
462	20241007	125500	188459779	1236	1231	1236	1231	11
463	20241007	125400	188446233	1235	1235	1235	1235	311
464	20241007	125300	188062148	1234	1234	1234	1234	0
465	20241007	125200	188062148	1234	1234	1234	1234	614
466	20241007	125100	187304472	1231	1231	1231	1231	0
467	20241007	125000	187304472	1231	1231	1231	1231	0
468	20241007	124900	187304472	1231	1231	1231	1231	0
469	20241007	124800	187304472	1231	1231	1231	1231	31
470	20241007	124700	187266311	1234	1234	1234	1234	0
471	20241007	124600	187266311	1234	1234	1234	1234	0
472	20241007	124500	187266311	1234	1234	1234	1234	0
473	20241007	124400	187266311	1234	1234	1234	1234	0
474	20241007	124300	187266311	1234	1234	1234	1234	0
475	20241007	124200	187266311	1234	1234	1234	1234	0
476	20241007	124100	187266311	1234	1234	1234	1234	0
477	20241007	124000	187266311	1234	1234	1234	1234	2
478	20241007	123900	187263843	1234	1234	1234	1234	0
479	20241007	123800	187263843	1234	1234	1234	1234	0
480	20241007	123700	187263843	1234	1234	1234	1234	0
481	20241007	123600	187263843	1234	1234	1234	1234	0
482	20241007	123500	187263843	1234	1231	1234	1231	236
483	20241007	123400	186973279	1230	1230	1234	1230	2102
484	20241007	123300	184385399	1227	1227	1227	1227	0
485	20241007	123200	184385399	1227	1227	1227	1227	0
486	20241007	123100	184385399	1227	1227	1227	1227	0
487	20241007	123000	184385399	1227	1231	1231	1227	1123
488	20241007	122900	183004839	1230	1230	1230	1230	0
489	20241007	122800	183004839	1230	1230	1230	1230	0
490	20241007	122700	183004839	1230	1230	1230	1230	0
491	20241007	122600	183004839	1230	1230	1230	1230	2
492	20241007	122500	183002379	1234	1234	1234	1234	0
493	20241007	122400	183002379	1234	1234	1234	1234	0
494	20241007	122300	183002379	1234	1234	1234	1234	0
495	20241007	122200	183002379	1234	1234	1234	1234	1
496	20241007	122100	183001145	1230	1234	1234	1230	2
497	20241007	122000	182998681	1230	1230	1230	1230	0
498	20241007	121900	182998681	1230	1230	1230	1230	1
499	20241007	121800	182997451	1235	1235	1235	1235	0
500	20241007	121700	182997451	1235	1235	1235	1235	1
501	20241007	121600	182996216	1230	1235	1235	1230	2
502	20241007	121500	182993751	1230	1230	1230	1230	0
503	20241007	121400	182993751	1230	1230	1230	1230	1
504	20241007	121300	182992521	1236	1236	1236	1236	0
505	20241007	121200	182992521	1236	1236	1236	1236	0
506	20241007	121100	182992521	1236	1236	1236	1236	0
507	20241007	121000	182992521	1236	1236	1236	1236	0
508	20241007	120900	182992521	1236	1236	1236	1236	0
509	20241007	120800	182992521	1236	1236	1236	1236	0
510	20241007	120700	182992521	1236	1229	1236	1229	609
511	20241007	120600	182243976	1230	1236	1236	1230	199
512	20241007	120500	181999200	1230	1230	1230	1230	0
513	20241007	120400	181999200	1230	1236	1236	1230	2
514	20241007	120300	181996734	1230	1235	1235	1230	44000
515	20241007	120200	127790641	1235	1235	1235	1235	0
516	20241007	120100	127790641	1235	1235	1235	1235	0
517	20241007	120000	127790641	1235	1235	1235	1235	0
518	20241007	115900	127790641	1235	1236	1236	1235	43
519	20241007	115800	127737495	1237	1236	1237	1236	3210
520	20241007	115700	123766835	1236	1236	1236	1236	0
521	20241007	115600	123766835	1236	1236	1236	1236	0
522	20241007	115500	123766835	1236	1236	1236	1236	30
523	20241007	115400	123729755	1235	1235	1235	1235	0
524	20241007	115300	123729755	1235	1235	1235	1235	0
525	20241007	115200	123729755	1235	1236	1236	1235	2
526	20241007	115100	123727284	1237	1237	1237	1237	100
527	20241007	115000	123603584	1237	1237	1237	1237	0
528	20241007	114900	123603584	1237	1237	1237	1237	1939
529	20241007	114800	121205041	1237	1237	1237	1237	0
530	20241007	114700	121205041	1237	1237	1237	1237	0
531	20241007	114600	121205041	1237	1237	1237	1237	0
532	20241007	114500	121205041	1237	1237	1237	1237	0
533	20241007	114400	121205041	1237	1237	1237	1237	0
534	20241007	114300	121205041	1237	1237	1237	1237	0
535	20241007	114200	121205041	1237	1237	1237	1237	0
536	20241007	114100	121205041	1237	1237	1237	1237	59
537	20241007	114000	121132058	1237	1237	1237	1237	0
538	20241007	113900	121132058	1237	1238	1238	1237	728
539	20241007	113800	120230861	1238	1238	1238	1238	110
540	20241007	113700	120094681	1241	1241	1241	1241	1
541	20241007	113600	120093440	1241	1238	1241	1238	2
542	20241007	113500	120090961	1242	1242	1242	1242	0
543	20241007	113400	120090961	1242	1242	1242	1242	0
544	20241007	113300	120090961	1242	1242	1242	1242	0
545	20241007	113200	120090961	1242	1242	1242	1242	0
546	20241007	113100	120090961	1242	1242	1242	1242	0
547	20241007	113000	120090961	1242	1242	1242	1242	0
548	20241007	112900	120090961	1242	1242	1242	1242	0
549	20241007	112800	120090961	1242	1242	1242	1242	0
550	20241007	112700	120090961	1242	1242	1242	1242	0
551	20241007	112600	120090961	1242	1242	1242	1242	0
552	20241007	112500	120090961	1242	1242	1242	1242	0
553	20241007	112400	120090961	1242	1242	1242	1242	0
554	20241007	112300	120090961	1242	1242	1242	1242	0
555	20241007	112200	120090961	1242	1242	1242	1242	1
556	20241007	112100	120089719	1238	1242	1242	1238	12
557	20241007	112000	120074823	1242	1242	1242	1242	1
558	20241007	111900	120073581	1238	1238	1238	1238	1
559	20241007	111800	120072343	1243	1243	1243	1243	0
560	20241007	111700	120072343	1243	1243	1243	1243	0
561	20241007	111600	120072343	1243	1243	1243	1238	7
562	20241007	111500	120063662	1244	1244	1244	1244	0
563	20241007	111400	120063662	1244	1244	1244	1244	0
564	20241007	111300	120063662	1244	1244	1244	1244	0
565	20241007	111200	120063662	1244	1244	1244	1244	0
566	20241007	111100	120063662	1244	1244	1244	1244	0
567	20241007	111000	120063662	1244	1244	1244	1244	0
568	20241007	110900	120063662	1244	1244	1244	1244	0
569	20241007	110800	120063662	1244	1244	1244	1244	0
570	20241007	110700	120063662	1244	1244	1244	1244	0
571	20241007	110600	120063662	1244	1244	1244	1244	0
572	20241007	110500	120063662	1244	1244	1244	1244	0
573	20241007	110400	120063662	1244	1244	1244	1244	0
574	20241007	110300	120063662	1244	1244	1244	1244	0
575	20241007	110200	120063662	1244	1244	1244	1244	0
576	20241007	110100	120063662	1244	1244	1244	1244	1
577	20241007	110000	120062418	1238	1238	1238	1238	234
578	20241007	105900	119772726	1237	1237	1237	1237	1736
579	20241007	105800	117625294	1237	1237	1237	1237	0
580	20241007	105700	117625294	1237	1237	1237	1237	0
581	20241007	105600	117625294	1237	1237	1237	1237	1
582	20241007	105500	117624057	1244	1244	1244	1244	1
583	20241007	105400	117622813	1238	1238	1238	1238	315
584	20241007	105300	117232843	1238	1238	1238	1238	500
585	20241007	105200	116613843	1237	1237	1237	1237	0
586	20241007	105100	116613843	1237	1237	1237	1237	0
587	20241007	105000	116613843	1237	1237	1237	1237	0
588	20241007	104900	116613843	1237	1237	1237	1237	1197
589	20241007	104800	115133154	1237	1237	1237	1237	1
590	20241007	104700	115131917	1244	1244	1244	1244	0
591	20241007	104600	115131917	1244	1244	1244	1244	0
592	20241007	104500	115131917	1244	1244	1244	1244	0
593	20241007	104400	115131917	1244	1244	1244	1244	0
594	20241007	104300	115131917	1244	1238	1244	1238	401
595	20241007	104200	114635473	1238	1238	1238	1238	422
596	20241007	104100	114113037	1244	1244	1244	1244	1
597	20241007	104000	114111793	1246	1246	1246	1246	0
598	20241007	103900	114111793	1246	1246	1246	1246	0
599	20241007	103800	114111793	1246	1246	1246	1246	0
600	20241007	103700	114111793	1246	1246	1246	1246	0
601	20241007	103600	114111793	1246	1246	1246	1246	0
602	20241007	103500	114111793	1246	1246	1246	1246	0
603	20241007	103400	114111793	1246	1246	1246	1246	0
604	20241007	103300	114111793	1246	1246	1246	1246	0
605	20241007	103200	114111793	1246	1238	1246	1238	2
606	20241007	103100	114109309	1247	1247	1247	1247	0
607	20241007	103000	114109309	1247	1247	1247	1247	0
608	20241007	102900	114109309	1247	1247	1247	1247	0
609	20241007	102800	114109309	1247	1247	1247	1247	0
610	20241007	102700	114109309	1247	1247	1247	1247	0
611	20241007	102600	114109309	1247	1247	1247	1247	0
612	20241007	102500	114109309	1247	1247	1247	1247	0
613	20241007	102400	114109309	1247	1247	1247	1247	1
614	20241007	102300	114108062	1246	1246	1246	1246	0
615	20241007	102200	114108062	1246	1246	1246	1246	40
616	20241007	102100	114058222	1246	1246	1246	1246	0
617	20241007	102000	114058222	1246	1246	1246	1246	0
618	20241007	101900	114058222	1246	1238	1246	1238	1701
619	20241007	101800	111952376	1237	1241	1241	1237	38
620	20241007	101700	111905222	1241	1241	1241	1241	56
621	20241007	101600	111835726	1241	1241	1241	1241	0
622	20241007	101500	111835726	1241	1241	1241	1241	0
623	20241007	101400	111835726	1241	1241	1241	1241	0
624	20241007	101300	111835726	1241	1241	1241	1241	1944
625	20241007	101200	109423222	1241	1241	1241	1241	1
626	20241007	101100	109421981	1247	1247	1247	1247	0
627	20241007	101000	109421981	1247	1247	1247	1247	0
628	20241007	100900	109421981	1247	1247	1247	1247	0
629	20241007	100800	109421981	1247	1247	1247	1247	0
630	20241007	100700	109421981	1247	1247	1247	1247	0
631	20241007	100600	109421981	1247	1247	1247	1247	0
632	20241007	100500	109421981	1247	1247	1247	1247	0
633	20241007	100400	109421981	1247	1247	1247	1247	0
634	20241007	100300	109421981	1247	1247	1247	1247	0
635	20241007	100200	109421981	1247	1247	1247	1247	0
636	20241007	100100	109421981	1247	1247	1247	1247	100
637	20241007	100000	109297281	1248	1248	1248	1248	0
638	20241007	095900	109297281	1248	1248	1248	1248	0
639	20241007	095800	109297281	1248	1246	1248	1246	523
640	20241007	095700	108645090	1248	1248	1248	1248	0
641	20241007	095600	108645090	1248	1248	1248	1248	30
642	20241007	095500	108607650	1248	1248	1248	1248	0
643	20241007	095400	108607650	1248	1248	1248	1248	0
644	20241007	095300	108607650	1248	1248	1248	1248	22
645	20241007	095200	108580194	1248	1248	1248	1248	0
646	20241007	095100	108580194	1248	1248	1248	1248	0
647	20241007	095000	108580194	1248	1248	1248	1248	10
648	20241007	094900	108567714	1248	1247	1248	1247	1200
649	20241007	094800	107070714	1248	1248	1248	1248	300
650	20241007	094700	106696314	1245	1239	1245	1239	6780
651	20241007	094600	98273553	1239	1239	1239	1239	4
652	20241007	094500	98268597	1239	1239	1239	1239	11
653	20241007	094400	98254968	1236	1236	1236	1236	622
654	20241007	094300	97486176	1235	1235	1235	1235	0
655	20241007	094200	97486176	1235	1235	1235	1235	1260
656	20241007	094100	95930076	1235	1235	1235	1235	55
657	20241007	094000	95862151	1236	1236	1236	1236	0
658	20241007	093900	95862151	1236	1236	1236	1236	10
659	20241007	093800	95849791	1235	1235	1235	1235	100
660	20241007	093700	95726291	1239	1239	1239	1239	0
661	20241007	093600	95726291	1239	1239	1239	1239	0
662	20241007	093500	95726291	1239	1239	1239	1239	0
663	20241007	093400	95726291	1239	1239	1239	1239	0
664	20241007	093300	95726291	1239	1239	1239	1239	100
665	20241007	093200	95602391	1240	1231	1240	1231	4274
666	20241007	093100	90341088	1232	1233	1233	1232	7947
667	20241007	093000	80547518	1233	1233	1233	1233	200
668	20241007	092900	80300918	1230	1248	1248	1230	60667
669	20241007	092800	5630160	1248	1248	1248	1248	794
670	20241007	092700	4639248	1248	1249	1249	1248	1206
671	20241007	092600	3133359	1248	1248	1248	1248	729
672	20241007	092500	2223567	1248	1248	1248	1248	0
673	20241007	092400	2223567	1248	1248	1248	1248	0
674	20241007	092300	2223567	1248	1248	1248	1248	10
675	20241007	092200	2211087	1249	1249	1249	1249	0
676	20241007	092100	2211087	1249	1240	1249	1240	186
677	20241007	092000	1980309	1240	1240	1240	1240	50
678	20241007	091900	1918309	1240	1233	1240	1233	1066
679	20241007	091800	603924	1236	1236	1236	1236	0
680	20241007	091700	603924	1236	1236	1236	1236	0
681	20241007	091600	603924	1236	1236	1236	1236	1
682	20241007	091500	602688	1237	1237	1237	1237	67
683	20241007	091400	519809	1237	1237	1237	1237	0
684	20241007	091300	519809	1237	1237	1237	1237	0
685	20241007	091200	519809	1237	1237	1237	1237	1
686	20241007	091100	518572	1233	1233	1233	1233	0
687	20241007	091000	518572	1233	1237	1237	1233	8
688	20241007	090900	508680	1235	1236	1236	1235	70
689	20241007	090800	422223	1236	1236	1236	1236	1
690	20241007	090700	420987	1250	1250	1250	1250	0
691	20241007	090600	420987	1250	1250	1250	1250	0
692	20241007	090500	420987	1250	1250	1250	1250	0
693	20241007	090400	420987	1250	1250	1250	1250	0
694	20241007	090300	420987	1250	1250	1250	1250	1
695	20241007	090200	419737	1235	1235	1235	1235	1
696	20241007	090100	418502	1253	1253	1253	1253	0
697	20241007	090000	418502	1253	1253	1253	1253	334