KissMeData/129890/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	202300	274738579	1277	1277	1277	1277	1835
3	20241014	202200	274738579	1277	1277	1277	1277	0
4	20241014	202100	274738579	1277	1277	1277	1277	0
5	20241014	202000	274738579	1277	1277	1277	1277	0
6	20241014	201900	274738579	1277	1277	1277	1277	0
7	20241014	201800	274738579	1277	1277	1277	1277	0
8	20241014	201700	274738579	1277	1277	1277	1277	0
9	20241014	201600	274738579	1277	1277	1277	1277	0
10	20241014	201500	274738579	1277	1277	1277	1277	0
11	20241014	201400	274738579	1277	1277	1277	1277	0
12	20241014	201300	274738579	1277	1277	1277	1277	0
13	20241014	201200	274738579	1277	1277	1277	1277	0
14	20241014	201100	274738579	1277	1277	1277	1277	0
15	20241014	201000	274738579	1277	1277	1277	1277	0
16	20241014	200900	274738579	1277	1277	1277	1277	0
17	20241014	200800	274738579	1277	1277	1277	1277	0
18	20241014	200700	274738579	1277	1277	1277	1277	0
19	20241014	200600	274738579	1277	1277	1277	1277	0
20	20241014	200500	274738579	1277	1277	1277	1277	0
21	20241014	200400	274738579	1277	1277	1277	1277	0
22	20241014	200300	274738579	1277	1277	1277	1277	0
23	20241014	200200	274738579	1277	1277	1277	1277	0
24	20241014	200100	274738579	1277	1277	1277	1277	0
25	20241014	200000	274738579	1277	1277	1277	1277	0
26	20241014	195900	274738579	1277	1277	1277	1277	0
27	20241014	195800	274738579	1277	1277	1277	1277	0
28	20241014	195700	274738579	1277	1277	1277	1277	0
29	20241014	195600	274738579	1277	1277	1277	1277	0
30	20241014	195500	274738579	1277	1277	1277	1277	0
31	20241014	195400	274738579	1277	1277	1277	1277	0
32	20241014	195300	274738579	1277	1277	1277	1277	1835
33	20241014	195200	274738579	1277	1277	1277	1277	0
34	20241014	195100	274738579	1277	1277	1277	1277	0
35	20241014	195000	274738579	1277	1277	1277	1277	0
36	20241014	194900	274738579	1277	1277	1277	1277	0
37	20241014	194800	274738579	1277	1277	1277	1277	0
38	20241014	194700	274738579	1277	1277	1277	1277	0
39	20241014	194600	274738579	1277	1277	1277	1277	0
40	20241014	194500	274738579	1277	1277	1277	1277	0
41	20241014	194400	274738579	1277	1277	1277	1277	0
42	20241014	194300	274738579	1277	1277	1277	1277	0
43	20241014	194200	274738579	1277	1277	1277	1277	0
44	20241014	194100	274738579	1277	1277	1277	1277	0
45	20241014	194000	274738579	1277	1277	1277	1277	0
46	20241014	193900	274738579	1277	1277	1277	1277	0
47	20241014	193800	274738579	1277	1277	1277	1277	0
48	20241014	193700	274738579	1277	1277	1277	1277	0
49	20241014	193600	274738579	1277	1277	1277	1277	0
50	20241014	193500	274738579	1277	1277	1277	1277	0
51	20241014	193400	274738579	1277	1277	1277	1277	0
52	20241014	193300	274738579	1277	1277	1277	1277	0
53	20241014	193200	274738579	1277	1277	1277	1277	0
54	20241014	193100	274738579	1277	1277	1277	1277	0
55	20241014	193000	274738579	1277	1277	1277	1277	0
56	20241014	192900	274738579	1277	1277	1277	1277	0
57	20241014	192800	274738579	1277	1277	1277	1277	0
58	20241014	192700	274738579	1277	1277	1277	1277	0
59	20241014	192600	274738579	1277	1277	1277	1277	0
60	20241014	192500	274738579	1277	1277	1277	1277	0
61	20241014	192400	274738579	1277	1277	1277	1277	0
62	20241014	192300	274738579	1277	1277	1277	1277	1835
63	20241014	192200	274738579	1277	1277	1277	1277	0
64	20241014	192100	274738579	1277	1277	1277	1277	0
65	20241014	192000	274738579	1277	1277	1277	1277	0
66	20241014	191900	274738579	1277	1277	1277	1277	0
67	20241014	191800	274738579	1277	1277	1277	1277	0
68	20241014	191700	274738579	1277	1277	1277	1277	0
69	20241014	191600	274738579	1277	1277	1277	1277	0
70	20241014	191500	274738579	1277	1277	1277	1277	0
71	20241014	191400	274738579	1277	1277	1277	1277	0
72	20241014	191300	274738579	1277	1277	1277	1277	0
73	20241014	191200	274738579	1277	1277	1277	1277	0
74	20241014	191100	274738579	1277	1277	1277	1277	0
75	20241014	191000	274738579	1277	1277	1277	1277	0
76	20241014	190900	274738579	1277	1277	1277	1277	0
77	20241014	190800	274738579	1277	1277	1277	1277	0
78	20241014	190700	274738579	1277	1277	1277	1277	0
79	20241014	190600	274738579	1277	1277	1277	1277	0
80	20241014	190500	274738579	1277	1277	1277	1277	0
81	20241014	190400	274738579	1277	1277	1277	1277	0
82	20241014	190300	274738579	1277	1277	1277	1277	0
83	20241014	190200	274738579	1277	1277	1277	1277	0
84	20241014	190100	274738579	1277	1277	1277	1277	0
85	20241014	190000	274738579	1277	1277	1277	1277	0
86	20241014	185900	274738579	1277	1277	1277	1277	0
87	20241014	185800	274738579	1277	1277	1277	1277	0
88	20241014	185700	274738579	1277	1277	1277	1277	0
89	20241014	185600	274738579	1277	1277	1277	1277	0
90	20241014	185500	274738579	1277	1277	1277	1277	0
91	20241014	185400	274738579	1277	1277	1277	1277	0
92	20241014	185300	274738579	1277	1277	1277	1277	1835
93	20241014	185200	274738579	1277	1277	1277	1277	0
94	20241014	185100	274738579	1277	1277	1277	1277	0
95	20241014	185000	274738579	1277	1277	1277	1277	0
96	20241014	184900	274738579	1277	1277	1277	1277	0
97	20241014	184800	274738579	1277	1277	1277	1277	0
98	20241014	184700	274738579	1277	1277	1277	1277	0
99	20241014	184600	274738579	1277	1277	1277	1277	0
100	20241014	184500	274738579	1277	1277	1277	1277	0
101	20241014	184400	274738579	1277	1277	1277	1277	0
102	20241014	184300	274738579	1277	1277	1277	1277	0
103	20241014	184200	274738579	1277	1277	1277	1277	0
104	20241014	184100	274738579	1277	1277	1277	1277	0
105	20241014	184000	274738579	1277	1277	1277	1277	0
106	20241014	183900	274738579	1277	1277	1277	1277	0
107	20241014	183800	274738579	1277	1277	1277	1277	0
108	20241014	183700	274738579	1277	1277	1277	1277	0
109	20241014	183600	274738579	1277	1277	1277	1277	0
110	20241014	183500	274738579	1277	1277	1277	1277	0
111	20241014	183400	274738579	1277	1277	1277	1277	0
112	20241014	183300	274738579	1277	1277	1277	1277	0
113	20241014	183200	274738579	1277	1277	1277	1277	0
114	20241014	183100	274738579	1277	1277	1277	1277	0
115	20241014	183000	274738579	1277	1277	1277	1277	0
116	20241014	182900	274738579	1277	1277	1277	1277	0
117	20241014	182800	274738579	1277	1277	1277	1277	0
118	20241014	182700	274738579	1277	1277	1277	1277	0
119	20241014	182600	274738579	1277	1277	1277	1277	0
120	20241014	182500	274738579	1277	1277	1277	1277	0
121	20241014	182400	274738579	1277	1277	1277	1277	0
122	20241014	182300	274738579	1277	1277	1277	1277	1835
123	20241014	182200	274738579	1277	1277	1277	1277	0
124	20241014	182100	274738579	1277	1277	1277	1277	0
125	20241014	182000	274738579	1277	1277	1277	1277	0
126	20241014	181900	274738579	1277	1277	1277	1277	0
127	20241014	181800	274738579	1277	1277	1277	1277	0
128	20241014	181700	274738579	1277	1277	1277	1277	0
129	20241014	181600	274738579	1277	1277	1277	1277	0
130	20241014	181500	274738579	1277	1277	1277	1277	0
131	20241014	181400	274738579	1277	1277	1277	1277	0
132	20241014	181300	274738579	1277	1277	1277	1277	0
133	20241014	181200	274738579	1277	1277	1277	1277	0
134	20241014	181100	274738579	1277	1277	1277	1277	0
135	20241014	181000	274738579	1277	1277	1277	1277	0
136	20241014	180900	274738579	1277	1277	1277	1277	0
137	20241014	180800	274738579	1277	1277	1277	1277	0
138	20241014	180700	274738579	1277	1277	1277	1277	0
139	20241014	180600	274738579	1277	1277	1277	1277	0
140	20241014	180500	274738579	1277	1277	1277	1277	0
141	20241014	180400	274738579	1277	1277	1277	1277	0
142	20241014	180300	274738579	1277	1277	1277	1277	0
143	20241014	180200	274738579	1277	1277	1277	1277	0
144	20241014	180100	274738579	1277	1277	1277	1277	0
145	20241014	180000	274738579	1277	1277	1277	1277	0
146	20241014	175900	274738579	1277	1277	1277	1277	0
147	20241014	175800	274738579	1277	1277	1277	1277	0
148	20241014	175700	274738579	1277	1277	1277	1277	0
149	20241014	175600	274738579	1277	1277	1277	1277	0
150	20241014	175500	274738579	1277	1277	1277	1277	0
151	20241014	175400	274738579	1277	1277	1277	1277	0
152	20241014	175300	274738579	1277	1277	1277	1277	1835
153	20241014	175200	274738579	1277	1277	1277	1277	0
154	20241014	175100	274738579	1277	1277	1277	1277	0
155	20241014	175000	274738579	1277	1277	1277	1277	0
156	20241014	174900	274738579	1277	1277	1277	1277	0
157	20241014	174800	274738579	1277	1277	1277	1277	0
158	20241014	174700	274738579	1277	1277	1277	1277	0
159	20241014	174600	274738579	1277	1277	1277	1277	0
160	20241014	174500	274738579	1277	1277	1277	1277	0
161	20241014	174400	274738579	1277	1277	1277	1277	0
162	20241014	174300	274738579	1277	1277	1277	1277	0
163	20241014	174200	274738579	1277	1277	1277	1277	0
164	20241014	174100	274738579	1277	1277	1277	1277	0
165	20241014	174000	274738579	1277	1277	1277	1277	0
166	20241014	173900	274738579	1277	1277	1277	1277	0
167	20241014	173800	274738579	1277	1277	1277	1277	0
168	20241014	173700	274738579	1277	1277	1277	1277	0
169	20241014	173600	274738579	1277	1277	1277	1277	0
170	20241014	173500	274738579	1277	1277	1277	1277	0
171	20241014	173400	274738579	1277	1277	1277	1277	0
172	20241014	173300	274738579	1277	1277	1277	1277	0
173	20241014	173200	274738579	1277	1277	1277	1277	0
174	20241014	173100	274738579	1277	1277	1277	1277	0
175	20241014	173000	274738579	1277	1277	1277	1277	0
176	20241014	172900	274738579	1277	1277	1277	1277	0
177	20241014	172800	274738579	1277	1277	1277	1277	0
178	20241014	172700	274738579	1277	1277	1277	1277	0
179	20241014	172600	274738579	1277	1277	1277	1277	0
180	20241014	172500	274738579	1277	1277	1277	1277	0
181	20241014	172400	274738579	1277	1277	1277	1277	0
182	20241014	172300	274738579	1277	1277	1277	1277	1835
183	20241014	172200	274738579	1277	1277	1277	1277	0
184	20241014	172100	274738579	1277	1277	1277	1277	0
185	20241014	172000	274738579	1277	1277	1277	1277	0
186	20241014	171900	274738579	1277	1277	1277	1277	0
187	20241014	171800	274738579	1277	1277	1277	1277	0
188	20241014	171700	274738579	1277	1277	1277	1277	0
189	20241014	171600	274738579	1277	1277	1277	1277	0
190	20241014	171500	274738579	1277	1277	1277	1277	0
191	20241014	171400	274738579	1277	1277	1277	1277	0
192	20241014	171300	274738579	1277	1277	1277	1277	0
193	20241014	171200	274738579	1277	1277	1277	1277	0
194	20241014	171100	274738579	1277	1277	1277	1277	0
195	20241014	171000	274738579	1277	1277	1277	1277	0
196	20241014	170900	274738579	1277	1277	1277	1277	0
197	20241014	170800	274738579	1277	1277	1277	1277	0
198	20241014	170700	274738579	1277	1277	1277	1277	0
199	20241014	170600	274738579	1277	1277	1277	1277	0
200	20241014	170500	274738579	1277	1277	1277	1277	0
201	20241014	170400	274738579	1277	1277	1277	1277	0
202	20241014	170300	274738579	1277	1277	1277	1277	0
203	20241014	170200	274738579	1277	1277	1277	1277	0
204	20241014	170100	274738579	1277	1277	1277	1277	0
205	20241014	170000	274738579	1277	1277	1277	1277	0
206	20241014	165900	274738579	1277	1277	1277	1277	0
207	20241014	165800	274738579	1277	1277	1277	1277	0
208	20241014	165700	274738579	1277	1277	1277	1277	0
209	20241014	165600	274738579	1277	1277	1277	1277	0
210	20241014	165500	274738579	1277	1277	1277	1277	0
211	20241014	165400	274738579	1277	1277	1277	1277	0
212	20241014	165300	274738579	1277	1277	1277	1277	1835
213	20241014	165200	274738579	1277	1277	1277	1277	0
214	20241014	165100	274738579	1277	1277	1277	1277	0
215	20241014	165000	274738579	1277	1277	1277	1277	0
216	20241014	164900	274738579	1277	1277	1277	1277	0
217	20241014	164800	274738579	1277	1277	1277	1277	0
218	20241014	164700	274738579	1277	1277	1277	1277	0
219	20241014	164600	274738579	1277	1277	1277	1277	0
220	20241014	164500	274738579	1277	1277	1277	1277	0
221	20241014	164400	274738579	1277	1277	1277	1277	0
222	20241014	164300	274738579	1277	1277	1277	1277	0
223	20241014	164200	274738579	1277	1277	1277	1277	0
224	20241014	164100	274738579	1277	1277	1277	1277	0
225	20241014	164000	274738579	1277	1277	1277	1277	0
226	20241014	163900	274738579	1277	1277	1277	1277	0
227	20241014	163800	274738579	1277	1277	1277	1277	0
228	20241014	163700	274738579	1277	1277	1277	1277	0
229	20241014	163600	274738579	1277	1277	1277	1277	0
230	20241014	163500	274738579	1277	1277	1277	1277	0
231	20241014	163400	274738579	1277	1277	1277	1277	0
232	20241014	163300	274738579	1277	1277	1277	1277	0
233	20241014	163200	274738579	1277	1277	1277	1277	0
234	20241014	163100	274738579	1277	1277	1277	1277	0
235	20241014	163000	274738579	1277	1277	1277	1277	0
236	20241014	162900	274738579	1277	1277	1277	1277	0
237	20241014	162800	274738579	1277	1277	1277	1277	0
238	20241014	162700	274738579	1277	1277	1277	1277	0
239	20241014	162600	274738579	1277	1277	1277	1277	0
240	20241014	162500	274738579	1277	1277	1277	1277	0
241	20241014	162400	274738579	1277	1277	1277	1277	0
242	20241014	162300	274738579	1277	1277	1277	1277	1835
243	20241014	162200	274738579	1277	1277	1277	1277	0
244	20241014	162100	274738579	1277	1277	1277	1277	0
245	20241014	162000	274738579	1277	1277	1277	1277	0
246	20241014	161900	274738579	1277	1277	1277	1277	0
247	20241014	161800	274738579	1277	1277	1277	1277	0
248	20241014	161700	274738579	1277	1277	1277	1277	0
249	20241014	161600	274738579	1277	1277	1277	1277	0
250	20241014	161500	274738579	1277	1277	1277	1277	0
251	20241014	161400	274738579	1277	1277	1277	1277	0
252	20241014	161300	274738579	1277	1277	1277	1277	0
253	20241014	161200	274738579	1277	1277	1277	1277	0
254	20241014	161100	274738579	1277	1277	1277	1277	0
255	20241014	161000	274738579	1277	1277	1277	1277	0
256	20241014	160900	274738579	1277	1277	1277	1277	0
257	20241014	160800	274738579	1277	1277	1277	1277	0
258	20241014	160700	274738579	1277	1277	1277	1277	0
259	20241014	160600	274738579	1277	1277	1277	1277	0
260	20241014	160500	274738579	1277	1277	1277	1277	0
261	20241014	160400	274738579	1277	1277	1277	1277	0
262	20241014	160300	274738579	1277	1277	1277	1277	0
263	20241014	160200	274738579	1277	1277	1277	1277	0
264	20241014	160100	274738579	1277	1277	1277	1277	0
265	20241014	160000	274738579	1277	1277	1277	1277	0
266	20241014	155900	274738579	1277	1277	1277	1277	0
267	20241014	155800	274738579	1277	1277	1277	1277	0
268	20241014	155700	274738579	1277	1277	1277	1277	0
269	20241014	155600	274738579	1277	1277	1277	1277	0
270	20241014	155500	274738579	1277	1277	1277	1277	0
271	20241014	155400	274738579	1277	1277	1277	1277	0
272	20241014	155300	274738579	1277	1277	1277	1277	1835
273	20241014	155200	274738579	1277	1277	1277	1277	0
274	20241014	155100	274738579	1277	1277	1277	1277	0
275	20241014	155000	274738579	1277	1277	1277	1277	0
276	20241014	154900	274738579	1277	1277	1277	1277	0
277	20241014	154800	274738579	1277	1277	1277	1277	0
278	20241014	154700	274738579	1277	1277	1277	1277	0
279	20241014	154600	274738579	1277	1277	1277	1277	0
280	20241014	154500	274738579	1277	1277	1277	1277	0
281	20241014	154400	274738579	1277	1277	1277	1277	0
282	20241014	154300	274738579	1277	1277	1277	1277	0
283	20241014	154200	274738579	1277	1277	1277	1277	0
284	20241014	154100	274738579	1277	1277	1277	1277	0
285	20241014	154000	274738579	1277	1277	1277	1277	0
286	20241014	153900	274738579	1277	1277	1277	1277	0
287	20241014	153800	274738579	1277	1277	1277	1277	0
288	20241014	153700	274738579	1277	1277	1277	1277	0
289	20241014	153600	274738579	1277	1277	1277	1277	0
290	20241014	153500	274738579	1277	1277	1277	1277	0
291	20241014	153400	274738579	1277	1277	1277	1277	0
292	20241014	153300	274738579	1277	1277	1277	1277	0
293	20241014	153200	274738579	1277	1277	1277	1277	0
294	20241014	153100	274738579	1277	1277	1277	1277	0
295	20241014	153000	274738579	1277	1277	1277	1277	1835
296	20241014	152900	272395284	1277	1277	1277	1277	0
297	20241014	152800	272395284	1277	1277	1277	1277	0
298	20241014	152700	272395284	1277	1277	1277	1277	0
299	20241014	152600	272395284	1277	1277	1277	1277	0
300	20241014	152500	272395284	1277	1277	1277	1277	0
301	20241014	152400	272395284	1277	1277	1277	1277	0
302	20241014	152300	272395284	1277	1277	1277	1277	0
303	20241014	152200	272395284	1277	1277	1277	1277	0
304	20241014	152100	272395284	1277	1277	1277	1277	0
305	20241014	152000	272395284	1277	1277	1277	1277	0
306	20241014	151900	272395284	1277	1268	1277	1268	789
307	20241014	151800	271394815	1268	1269	1269	1268	2
308	20241014	151700	271392278	1270	1274	1274	1270	880
309	20241014	151600	270274039	1277	1277	1277	1277	0
310	20241014	151500	270274039	1277	1277	1277	1277	0
311	20241014	151400	270274039	1277	1277	1277	1277	30
312	20241014	151300	270235729	1277	1277	1277	1277	60
313	20241014	151200	270159109	1277	1277	1277	1277	40
314	20241014	151100	270108029	1277	1277	1277	1277	0
315	20241014	151000	270108029	1277	1277	1277	1277	0
316	20241014	150900	270108029	1277	1277	1277	1277	0
317	20241014	150800	270108029	1277	1277	1277	1277	200
318	20241014	150700	269852629	1277	1277	1277	1277	0
319	20241014	150600	269852629	1277	1277	1277	1277	0
320	20241014	150500	269852629	1277	1277	1277	1277	1
321	20241014	150400	269851352	1273	1273	1273	1273	1585
322	20241014	150300	267833647	1277	1278	1278	1277	1114
323	20241014	150200	266410140	1278	1277	1278	1277	23
324	20241014	150100	266380747	1277	1277	1277	1277	79
325	20241014	150000	266279864	1276	1276	1276	1276	307
326	20241014	145900	265888132	1276	1276	1276	1276	2
327	20241014	145800	265885580	1274	1274	1274	1274	5084
328	20241014	145700	259408564	1274	1273	1274	1273	2
329	20241014	145600	259406017	1272	1270	1272	1270	3537
330	20241014	145500	254910959	1270	1270	1270	1270	53
331	20241014	145400	254843649	1269	1267	1269	1267	7615
332	20241014	145300	245185792	1267	1267	1267	1267	0
333	20241014	145200	245185792	1267	1267	1267	1267	0
334	20241014	145100	245185792	1267	1267	1267	1267	0
335	20241014	145000	245185792	1267	1267	1267	1267	0
336	20241014	144900	245185792	1267	1267	1267	1267	1
337	20241014	144800	245184525	1263	1263	1263	1263	0
338	20241014	144700	245184525	1263	1263	1263	1263	500
339	20241014	144600	244553025	1267	1267	1267	1267	0
340	20241014	144500	244553025	1267	1267	1267	1267	0
341	20241014	144400	244553025	1267	1267	1267	1267	0
342	20241014	144300	244553025	1267	1267	1267	1267	0
343	20241014	144200	244553025	1267	1267	1267	1267	0
344	20241014	144100	244553025	1267	1267	1267	1267	0
345	20241014	144000	244553025	1267	1267	1267	1267	1000
346	20241014	143900	243286025	1267	1267	1267	1267	0
347	20241014	143800	243286025	1267	1267	1267	1267	0
348	20241014	143700	243286025	1267	1267	1267	1267	1000
349	20241014	143600	242019025	1267	1267	1267	1267	0
350	20241014	143500	242019025	1267	1267	1267	1267	0
351	20241014	143400	242019025	1267	1267	1267	1267	0
352	20241014	143300	242019025	1267	1267	1267	1267	0
353	20241014	143200	242019025	1267	1267	1267	1267	0
354	20241014	143100	242019025	1267	1267	1267	1267	0
355	20241014	143000	242019025	1267	1267	1267	1267	0
356	20241014	142900	242019025	1267	1267	1267	1267	0
357	20241014	142800	242019025	1267	1267	1267	1267	0
358	20241014	142700	242019025	1267	1267	1267	1267	0
359	20241014	142600	242019025	1267	1267	1267	1267	0
360	20241014	142500	242019025	1267	1267	1267	1267	0
361	20241014	142400	242019025	1267	1267	1267	1267	0
362	20241014	142300	242019025	1267	1267	1267	1267	0
363	20241014	142200	242019025	1267	1267	1267	1267	3
364	20241014	142100	242015224	1267	1267	1267	1267	0
365	20241014	142000	242015224	1267	1267	1267	1267	0
366	20241014	141900	242015224	1267	1267	1267	1267	0
367	20241014	141800	242015224	1267	1267	1267	1267	0
368	20241014	141700	242015224	1267	1267	1267	1267	0
369	20241014	141600	242015224	1267	1267	1267	1267	0
370	20241014	141500	242015224	1267	1267	1267	1267	0
371	20241014	141400	242015224	1267	1267	1267	1267	0
372	20241014	141300	242015224	1267	1267	1267	1267	1
373	20241014	141200	242013957	1267	1267	1267	1267	1
374	20241014	141100	242012690	1263	1263	1263	1263	100
375	20241014	141000	241886390	1263	1263	1263	1263	0
376	20241014	140900	241886390	1263	1263	1263	1263	0
377	20241014	140800	241886390	1263	1263	1263	1263	0
378	20241014	140700	241886390	1263	1263	1263	1263	340
379	20241014	140600	241456970	1267	1267	1267	1267	0
380	20241014	140500	241456970	1267	1267	1267	1267	3856
381	20241014	140400	236571418	1266	1266	1266	1266	0
382	20241014	140300	236571418	1266	1266	1266	1266	0
383	20241014	140200	236571418	1266	1266	1266	1266	0
384	20241014	140100	236571418	1266	1266	1266	1266	0
385	20241014	140000	236571418	1266	1266	1266	1266	0
386	20241014	135900	236571418	1266	1266	1266	1266	0
387	20241014	135800	236571418	1266	1266	1266	1266	1169
388	20241014	135700	235091464	1266	1266	1266	1266	0
389	20241014	135600	235091464	1266	1266	1266	1266	0
390	20241014	135500	235091464	1266	1266	1266	1266	0
391	20241014	135400	235091464	1266	1266	1266	1266	183
392	20241014	135300	234859786	1266	1266	1266	1266	0
393	20241014	135200	234859786	1266	1266	1266	1266	0
394	20241014	135100	234859786	1266	1266	1266	1266	0
395	20241014	135000	234859786	1266	1266	1266	1266	0
396	20241014	134900	234859786	1266	1266	1266	1266	0
397	20241014	134800	234859786	1266	1266	1266	1266	0
398	20241014	134700	234859786	1266	1266	1266	1266	0
399	20241014	134600	234859786	1266	1266	1266	1266	0
400	20241014	134500	234859786	1266	1266	1266	1266	0
401	20241014	134400	234859786	1266	1266	1266	1266	0
402	20241014	134300	234859786	1266	1266	1266	1266	0
403	20241014	134200	234859786	1266	1266	1266	1266	155
404	20241014	134100	234663556	1266	1266	1266	1266	0
405	20241014	134000	234663556	1266	1266	1266	1266	0
406	20241014	133900	234663556	1266	1266	1266	1266	10
407	20241014	133800	234650896	1266	1266	1266	1266	0
408	20241014	133700	234650896	1266	1266	1266	1266	0
409	20241014	133600	234650896	1266	1266	1266	1266	0
410	20241014	133500	234650896	1266	1266	1266	1266	1
411	20241014	133400	234649630	1262	1262	1262	1262	0
412	20241014	133300	234649630	1262	1262	1262	1262	0
413	20241014	133200	234649630	1262	1262	1262	1262	0
414	20241014	133100	234649630	1262	1262	1262	1262	100
415	20241014	133000	234523430	1262	1262	1262	1262	419
416	20241014	132900	233994652	1262	1262	1262	1262	0
417	20241014	132800	233994652	1262	1262	1262	1262	0
418	20241014	132700	233994652	1262	1262	1262	1262	63
419	20241014	132600	233915146	1262	1262	1262	1262	0
420	20241014	132500	233915146	1262	1262	1262	1262	445
421	20241014	132400	233353556	1262	1262	1262	1262	1
422	20241014	132300	233352294	1261	1261	1261	1261	0
423	20241014	132200	233352294	1261	1261	1261	1261	0
424	20241014	132100	233352294	1261	1261	1261	1261	200
425	20241014	132000	233100094	1261	1261	1261	1261	0
426	20241014	131900	233100094	1261	1261	1261	1261	0
427	20241014	131800	233100094	1261	1261	1261	1261	0
428	20241014	131700	233100094	1261	1261	1261	1261	0
429	20241014	131600	233100094	1261	1261	1261	1261	0
430	20241014	131500	233100094	1261	1262	1262	1261	960
431	20241014	131400	231888949	1266	1266	1266	1266	0
432	20241014	131300	231888949	1266	1266	1266	1266	789
433	20241014	131200	230890075	1266	1262	1266	1262	66
434	20241014	131100	230806779	1262	1262	1262	1262	150
435	20241014	131000	230617479	1262	1262	1262	1262	1
436	20241014	130900	230616217	1267	1267	1267	1267	0
437	20241014	130800	230616217	1267	1267	1267	1267	0
438	20241014	130700	230616217	1267	1267	1267	1267	0
439	20241014	130600	230616217	1267	1267	1267	1267	0
440	20241014	130500	230616217	1267	1267	1267	1267	0
441	20241014	130400	230616217	1267	1267	1267	1267	0
442	20241014	130300	230616217	1267	1267	1267	1267	0
443	20241014	130200	230616217	1267	1267	1267	1267	0
444	20241014	130100	230616217	1267	1267	1267	1267	0
445	20241014	130000	230616217	1267	1267	1267	1267	789
446	20241014	125900	229616554	1268	1268	1268	1268	0
447	20241014	125800	229616554	1268	1268	1268	1268	0
448	20241014	125700	229616554	1268	1268	1268	1268	0
449	20241014	125600	229616554	1268	1268	1268	1268	0
450	20241014	125500	229616554	1268	1268	1268	1268	0
451	20241014	125400	229616554	1268	1268	1268	1268	0
452	20241014	125300	229616554	1268	1268	1268	1268	0
453	20241014	125200	229616554	1268	1268	1268	1268	0
454	20241014	125100	229616554	1268	1268	1268	1268	0
455	20241014	125000	229616554	1268	1268	1268	1268	0
456	20241014	124900	229616554	1268	1268	1268	1268	0
457	20241014	124800	229616554	1268	1268	1268	1268	0
458	20241014	124700	229616554	1268	1268	1268	1268	0
459	20241014	124600	229616554	1268	1268	1268	1268	0
460	20241014	124500	229616554	1268	1268	1268	1268	0
461	20241014	124400	229616554	1268	1268	1268	1268	0
462	20241014	124300	229616554	1268	1268	1268	1268	0
463	20241014	124200	229616554	1268	1268	1268	1268	0
464	20241014	124100	229616554	1268	1261	1268	1261	201
465	20241014	124000	229363086	1261	1261	1261	1261	13
466	20241014	123900	229346693	1269	1269	1269	1269	0
467	20241014	123800	229346693	1269	1269	1269	1269	0
468	20241014	123700	229346693	1269	1269	1269	1269	0
469	20241014	123600	229346693	1269	1269	1269	1269	0
470	20241014	123500	229346693	1269	1269	1269	1269	0
471	20241014	123400	229346693	1269	1269	1269	1269	0
472	20241014	123300	229346693	1269	1269	1269	1269	0
473	20241014	123200	229346693	1269	1269	1269	1269	0
474	20241014	123100	229346693	1269	1269	1269	1269	100
475	20241014	123000	229219793	1269	1269	1269	1269	0
476	20241014	122900	229219793	1269	1269	1269	1269	0
477	20241014	122800	229219793	1269	1269	1269	1269	0
478	20241014	122700	229219793	1269	1269	1269	1269	1
479	20241014	122600	229218524	1261	1265	1269	1261	674
480	20241014	122500	228368290	1261	1261	1261	1261	85
481	20241014	122400	228261105	1269	1269	1269	1269	0
482	20241014	122300	228261105	1269	1269	1269	1269	0
483	20241014	122200	228261105	1269	1269	1269	1269	1
484	20241014	122100	228259836	1261	1262	1262	1261	857
485	20241014	122000	227179041	1265	1265	1265	1265	0
486	20241014	121900	227179041	1265	1265	1265	1265	0
487	20241014	121800	227179041	1265	1265	1265	1265	1
488	20241014	121700	227177776	1269	1269	1269	1269	0
489	20241014	121600	227177776	1269	1269	1269	1269	0
490	20241014	121500	227177776	1269	1269	1269	1269	0
491	20241014	121400	227177776	1269	1269	1269	1269	0
492	20241014	121300	227177776	1269	1269	1269	1269	0
493	20241014	121200	227177776	1269	1269	1269	1269	0
494	20241014	121100	227177776	1269	1269	1269	1269	0
495	20241014	121000	227177776	1269	1269	1269	1269	0
496	20241014	120900	227177776	1269	1269	1269	1269	0
497	20241014	120800	227177776	1269	1269	1269	1269	0
498	20241014	120700	227177776	1269	1269	1269	1269	0
499	20241014	120600	227177776	1269	1269	1269	1269	0
500	20241014	120500	227177776	1269	1269	1269	1269	1
501	20241014	120400	227176507	1261	1261	1261	1261	100
502	20241014	120300	227050407	1261	1263	1263	1261	48000
503	20241014	120200	166517943	1265	1265	1265	1265	0
504	20241014	120100	166517943	1265	1265	1265	1265	0
505	20241014	120000	166517943	1265	1265	1265	1265	100
506	20241014	115900	166391443	1269	1269	1269	1269	0
507	20241014	115800	166391443	1269	1269	1269	1269	0
508	20241014	115700	166391443	1269	1269	1269	1269	0
509	20241014	115600	166391443	1269	1269	1269	1269	1
510	20241014	115500	166390174	1262	1262	1262	1262	1
511	20241014	115400	166388912	1269	1269	1269	1269	0
512	20241014	115300	166388912	1269	1269	1269	1269	0
513	20241014	115200	166388912	1269	1269	1269	1269	0
514	20241014	115100	166388912	1269	1269	1269	1269	0
515	20241014	115000	166388912	1269	1269	1269	1269	0
516	20241014	114900	166388912	1269	1269	1269	1269	0
517	20241014	114800	166388912	1269	1269	1269	1269	1
518	20241014	114700	166387643	1262	1262	1262	1262	0
519	20241014	114600	166387643	1262	1262	1262	1262	200
520	20241014	114500	166135243	1262	1262	1262	1262	200
521	20241014	114400	165882843	1261	1261	1261	1261	0
522	20241014	114300	165882843	1261	1261	1261	1261	0
523	20241014	114200	165882843	1261	1261	1261	1261	0
524	20241014	114100	165882843	1261	1262	1262	1261	3000
525	20241014	114000	162099773	1269	1269	1269	1269	1
526	20241014	113900	162098504	1270	1270	1270	1270	0
527	20241014	113800	162098504	1270	1270	1270	1270	0
528	20241014	113700	162098504	1270	1270	1270	1270	0
529	20241014	113600	162098504	1270	1270	1270	1270	0
530	20241014	113500	162098504	1270	1270	1270	1270	0
531	20241014	113400	162098504	1270	1270	1270	1270	0
532	20241014	113300	162098504	1270	1270	1270	1270	0
533	20241014	113200	162098504	1270	1270	1270	1270	0
534	20241014	113100	162098504	1270	1270	1270	1270	0
535	20241014	113000	162098504	1270	1270	1270	1270	0
536	20241014	112900	162098504	1270	1270	1270	1270	0
537	20241014	112800	162098504	1270	1270	1270	1270	0
538	20241014	112700	162098504	1270	1270	1270	1270	488
539	20241014	112600	161478744	1270	1270	1270	1270	1
540	20241014	112500	161477474	1262	1262	1262	1262	792
541	20241014	112400	160477970	1270	1270	1270	1270	0
542	20241014	112300	160477970	1270	1270	1270	1270	0
543	20241014	112200	160477970	1270	1270	1270	1270	0
544	20241014	112100	160477970	1270	1270	1270	1270	0
545	20241014	112000	160477970	1270	1270	1270	1270	0
546	20241014	111900	160477970	1270	1270	1270	1270	0
547	20241014	111800	160477970	1270	1270	1270	1270	0
548	20241014	111700	160477970	1270	1270	1270	1270	0
549	20241014	111600	160477970	1270	1270	1270	1270	2
550	20241014	111500	160475430	1270	1270	1270	1270	0
551	20241014	111400	160475430	1270	1270	1270	1270	0
552	20241014	111300	160475430	1270	1270	1270	1270	0
553	20241014	111200	160475430	1270	1270	1270	1270	0
554	20241014	111100	160475430	1270	1261	1270	1261	2
555	20241014	111000	160472899	1268	1268	1268	1268	182
556	20241014	110900	160242123	1268	1268	1268	1268	0
557	20241014	110800	160242123	1268	1268	1268	1268	1
558	20241014	110700	160240855	1268	1267	1268	1267	3963
559	20241014	110600	155216271	1267	1267	1267	1267	0
560	20241014	110500	155216271	1267	1267	1267	1267	0
561	20241014	110400	155216271	1267	1267	1267	1267	1
562	20241014	110300	155215004	1261	1261	1261	1261	0
563	20241014	110200	155215004	1261	1262	1262	1261	260
564	20241014	110100	154887132	1267	1267	1267	1267	0
565	20241014	110000	154887132	1267	1267	1267	1267	0
566	20241014	105900	154887132	1267	1267	1267	1267	0
567	20241014	105800	154887132	1267	1267	1267	1267	100
568	20241014	105700	154760432	1265	1265	1265	1265	0
569	20241014	105600	154760432	1265	1262	1265	1262	130
570	20241014	105500	154596072	1267	1267	1267	1267	0
571	20241014	105400	154596072	1267	1267	1267	1267	0
572	20241014	105300	154596072	1267	1267	1267	1267	0
573	20241014	105200	154596072	1267	1267	1267	1267	0
574	20241014	105100	154596072	1267	1267	1267	1267	59
575	20241014	105000	154521319	1267	1267	1267	1267	0
576	20241014	104900	154521319	1267	1267	1267	1267	0
577	20241014	104800	154521319	1267	1267	1267	1267	0
578	20241014	104700	154521319	1267	1267	1267	1267	0
579	20241014	104600	154521319	1267	1267	1267	1267	0
580	20241014	104500	154521319	1267	1267	1267	1267	0
581	20241014	104400	154521319	1267	1267	1267	1267	0
582	20241014	104300	154521319	1267	1267	1267	1267	0
583	20241014	104200	154521319	1267	1267	1267	1267	100
584	20241014	104100	154394619	1267	1267	1267	1267	0
585	20241014	104000	154394619	1267	1267	1267	1267	0
586	20241014	103900	154394619	1267	1261	1267	1261	101
587	20241014	103800	154267252	1261	1261	1261	1261	100
588	20241014	103700	154141152	1261	1261	1261	1261	0
589	20241014	103600	154141152	1261	1267	1267	1261	450
590	20241014	103500	153571742	1267	1266	1267	1266	1000
591	20241014	103400	152305297	1266	1266	1266	1266	0
592	20241014	103300	152305297	1266	1266	1266	1266	0
593	20241014	103200	152305297	1266	1263	1266	1263	2
594	20241014	103100	152302768	1254	1254	1254	1254	40
595	20241014	103000	152252608	1265	1254	1265	1254	11
596	20241014	102900	152238803	1266	1254	1266	1254	2
597	20241014	102800	152236283	1266	1266	1266	1266	0
598	20241014	102700	152236283	1266	1266	1266	1266	0
599	20241014	102600	152236283	1266	1266	1266	1266	1
600	20241014	102500	152235017	1253	1253	1253	1253	5
601	20241014	102400	152228752	1265	1265	1265	1265	0
602	20241014	102300	152228752	1265	1265	1265	1265	0
603	20241014	102200	152228752	1265	1265	1265	1265	0
604	20241014	102100	152228752	1265	1265	1265	1265	1
605	20241014	102000	152227487	1251	1251	1251	1251	0
606	20241014	101900	152227487	1251	1258	1258	1251	800
607	20241014	101800	151225365	1267	1267	1267	1267	0
608	20241014	101700	151225365	1267	1267	1267	1267	0
609	20241014	101600	151225365	1267	1267	1267	1267	0
610	20241014	101500	151225365	1267	1265	1267	1257	110001
611	20241014	101400	12892987	1269	1269	1269	1269	0
612	20241014	101300	12892987	1269	1269	1269	1269	0
613	20241014	101200	12892987	1269	1269	1269	1269	0
614	20241014	101100	12892987	1269	1269	1269	1269	6
615	20241014	101000	12885373	1270	1270	1270	1270	0
616	20241014	100900	12885373	1270	1270	1270	1270	1
617	20241014	100800	12884103	1270	1270	1270	1270	0
618	20241014	100700	12884103	1270	1270	1270	1270	0
619	20241014	100600	12884103	1270	1269	1270	1269	23
620	20241014	100500	12854906	1269	1269	1269	1269	1585
621	20241014	100400	10843541	1263	1263	1263	1263	0
622	20241014	100300	10843541	1263	1263	1263	1263	0
623	20241014	100200	10843541	1263	1263	1263	1263	0
624	20241014	100100	10843541	1263	1263	1263	1263	0
625	20241014	100000	10843541	1263	1263	1263	1263	55
626	20241014	095900	10774076	1269	1269	1269	1269	0
627	20241014	095800	10774076	1269	1269	1269	1269	11
628	20241014	095700	10760117	1263	1263	1263	1263	0
629	20241014	095600	10760117	1263	1263	1263	1263	721
630	20241014	095500	9849494	1263	1269	1269	1263	11
631	20241014	095400	9835541	1269	1269	1269	1269	0
632	20241014	095300	9835541	1269	1269	1269	1269	10
633	20241014	095200	9822851	1270	1270	1270	1270	0
634	20241014	095100	9822851	1270	1270	1270	1270	0
635	20241014	095000	9822851	1270	1270	1270	1270	0
636	20241014	094900	9822851	1270	1270	1270	1270	0
637	20241014	094800	9822851	1270	1270	1270	1270	0
638	20241014	094700	9822851	1270	1262	1270	1262	2
639	20241014	094600	9820319	1270	1270	1270	1270	15
640	20241014	094500	9801269	1270	1270	1270	1270	11
641	20241014	094400	9787299	1262	1262	1270	1262	3
642	20241014	094300	9783505	1270	1270	1270	1270	0
643	20241014	094200	9783505	1270	1270	1270	1270	1
644	20241014	094100	9782235	1262	1262	1262	1262	1
645	20241014	094000	9780973	1270	1270	1270	1270	1
646	20241014	093900	9779703	1262	1262	1269	1262	858
647	20241014	093800	8696900	1262	1262	1262	1262	1
648	20241014	093700	8695638	1269	1269	1269	1269	0
649	20241014	093600	8695638	1269	1269	1269	1269	1
650	20241014	093500	8694369	1259	1258	1269	1258	3
651	20241014	093400	8690583	1270	1258	1270	1258	1916
652	20241014	093300	6280135	1258	1265	1265	1258	291
653	20241014	093200	5912693	1263	1266	1266	1263	31
654	20241014	093100	5873450	1267	1270	1270	1267	27
655	20241014	093000	5839193	1270	1272	1272	1270	968
656	20241014	092900	4608045	1275	1275	1275	1275	0
657	20241014	092800	4608045	1275	1275	1275	1275	0
658	20241014	092700	4608045	1275	1275	1275	1275	0
659	20241014	092600	4608045	1275	1275	1275	1275	2
660	20241014	092500	4605495	1277	1277	1277	1277	0
661	20241014	092400	4605495	1277	1277	1277	1277	0
662	20241014	092300	4605495	1277	1277	1277	1277	0
663	20241014	092200	4605495	1277	1277	1277	1277	0
664	20241014	092100	4605495	1277	1277	1277	1277	22
665	20241014	092000	4577401	1278	1278	1278	1278	0
666	20241014	091900	4577401	1278	1278	1278	1278	0
667	20241014	091800	4577401	1278	1278	1278	1278	0
668	20241014	091700	4577401	1278	1278	1278	1278	0
669	20241014	091600	4577401	1278	1278	1278	1278	0
670	20241014	091500	4577401	1278	1278	1278	1278	1001
671	20241014	091400	3298123	1268	1268	1268	1268	3
672	20241014	091300	3294319	1279	1279	1279	1279	0
673	20241014	091200	3294319	1279	1279	1279	1279	0
674	20241014	091100	3294319	1279	1268	1279	1268	2
675	20241014	091000	3291772	1280	1280	1280	1280	1
676	20241014	090900	3290492	1268	1268	1268	1268	0
677	20241014	090800	3290492	1268	1280	1280	1268	513
678	20241014	090700	2638080	1280	1280	1280	1280	0
679	20241014	090600	2638080	1280	1280	1280	1280	0
680	20241014	090500	2638080	1280	1280	1280	1280	0
681	20241014	090400	2638080	1280	1280	1280	1280	0
682	20241014	090300	2638080	1280	1280	1280	1280	0
683	20241014	090200	2638080	1280	1280	1280	1280	2000
684	20241014	090100	78080	1280	1280	1280	1280	30
685	20241014	090000	39680	1280	1280	1280	1280	31