KissMeData/183490/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	204800	327735472	1560	1560	1560	1560	14753
3	20241008	204700	327735472	1560	1560	1560	1560	0
4	20241008	204600	327735472	1560	1560	1560	1560	0
5	20241008	204500	327735472	1560	1560	1560	1560	0
6	20241008	204400	327735472	1560	1560	1560	1560	0
7	20241008	204300	327735472	1560	1560	1560	1560	0
8	20241008	204200	327735472	1560	1560	1560	1560	0
9	20241008	204100	327735472	1560	1560	1560	1560	0
10	20241008	204000	327735472	1560	1560	1560	1560	0
11	20241008	203900	327735472	1560	1560	1560	1560	0
12	20241008	203800	327735472	1560	1560	1560	1560	0
13	20241008	203700	327735472	1560	1560	1560	1560	0
14	20241008	203600	327735472	1560	1560	1560	1560	0
15	20241008	203500	327735472	1560	1560	1560	1560	0
16	20241008	203400	327735472	1560	1560	1560	1560	0
17	20241008	203300	327735472	1560	1560	1560	1560	0
18	20241008	203200	327735472	1560	1560	1560	1560	0
19	20241008	203100	327735472	1560	1560	1560	1560	0
20	20241008	203000	327735472	1560	1560	1560	1560	0
21	20241008	202900	327735472	1560	1560	1560	1560	0
22	20241008	202800	327735472	1560	1560	1560	1560	0
23	20241008	202700	327735472	1560	1560	1560	1560	0
24	20241008	202600	327735472	1560	1560	1560	1560	0
25	20241008	202500	327735472	1560	1560	1560	1560	0
26	20241008	202400	327735472	1560	1560	1560	1560	0
27	20241008	202300	327735472	1560	1560	1560	1560	0
28	20241008	202200	327735472	1560	1560	1560	1560	0
29	20241008	202100	327735472	1560	1560	1560	1560	0
30	20241008	202000	327735472	1560	1560	1560	1560	0
31	20241008	201900	327735472	1560	1560	1560	1560	0
32	20241008	201800	327735472	1560	1560	1560	1560	14753
33	20241008	201700	327735472	1560	1560	1560	1560	0
34	20241008	201600	327735472	1560	1560	1560	1560	0
35	20241008	201500	327735472	1560	1560	1560	1560	0
36	20241008	201400	327735472	1560	1560	1560	1560	0
37	20241008	201300	327735472	1560	1560	1560	1560	0
38	20241008	201200	327735472	1560	1560	1560	1560	0
39	20241008	201100	327735472	1560	1560	1560	1560	0
40	20241008	201000	327735472	1560	1560	1560	1560	0
41	20241008	200900	327735472	1560	1560	1560	1560	0
42	20241008	200800	327735472	1560	1560	1560	1560	0
43	20241008	200700	327735472	1560	1560	1560	1560	0
44	20241008	200600	327735472	1560	1560	1560	1560	0
45	20241008	200500	327735472	1560	1560	1560	1560	0
46	20241008	200400	327735472	1560	1560	1560	1560	0
47	20241008	200300	327735472	1560	1560	1560	1560	0
48	20241008	200200	327735472	1560	1560	1560	1560	0
49	20241008	200100	327735472	1560	1560	1560	1560	0
50	20241008	200000	327735472	1560	1560	1560	1560	0
51	20241008	195900	327735472	1560	1560	1560	1560	0
52	20241008	195800	327735472	1560	1560	1560	1560	0
53	20241008	195700	327735472	1560	1560	1560	1560	0
54	20241008	195600	327735472	1560	1560	1560	1560	0
55	20241008	195500	327735472	1560	1560	1560	1560	0
56	20241008	195400	327735472	1560	1560	1560	1560	0
57	20241008	195300	327735472	1560	1560	1560	1560	0
58	20241008	195200	327735472	1560	1560	1560	1560	0
59	20241008	195100	327735472	1560	1560	1560	1560	0
60	20241008	195000	327735472	1560	1560	1560	1560	0
61	20241008	194900	327735472	1560	1560	1560	1560	0
62	20241008	194800	327735472	1560	1560	1560	1560	14753
63	20241008	194700	327735472	1560	1560	1560	1560	0
64	20241008	194600	327735472	1560	1560	1560	1560	0
65	20241008	194500	327735472	1560	1560	1560	1560	0
66	20241008	194400	327735472	1560	1560	1560	1560	0
67	20241008	194300	327735472	1560	1560	1560	1560	0
68	20241008	194200	327735472	1560	1560	1560	1560	0
69	20241008	194100	327735472	1560	1560	1560	1560	0
70	20241008	194000	327735472	1560	1560	1560	1560	0
71	20241008	193900	327735472	1560	1560	1560	1560	0
72	20241008	193800	327735472	1560	1560	1560	1560	0
73	20241008	193700	327735472	1560	1560	1560	1560	0
74	20241008	193600	327735472	1560	1560	1560	1560	0
75	20241008	193500	327735472	1560	1560	1560	1560	0
76	20241008	193400	327735472	1560	1560	1560	1560	0
77	20241008	193300	327735472	1560	1560	1560	1560	0
78	20241008	193200	327735472	1560	1560	1560	1560	0
79	20241008	193100	327735472	1560	1560	1560	1560	0
80	20241008	193000	327735472	1560	1560	1560	1560	0
81	20241008	192900	327735472	1560	1560	1560	1560	0
82	20241008	192800	327735472	1560	1560	1560	1560	0
83	20241008	192700	327735472	1560	1560	1560	1560	0
84	20241008	192600	327735472	1560	1560	1560	1560	0
85	20241008	192500	327735472	1560	1560	1560	1560	0
86	20241008	192400	327735472	1560	1560	1560	1560	0
87	20241008	192300	327735472	1560	1560	1560	1560	0
88	20241008	192200	327735472	1560	1560	1560	1560	0
89	20241008	192100	327735472	1560	1560	1560	1560	0
90	20241008	192000	327735472	1560	1560	1560	1560	0
91	20241008	191900	327735472	1560	1560	1560	1560	0
92	20241008	191800	327735472	1560	1560	1560	1560	14753
93	20241008	191700	327735472	1560	1560	1560	1560	0
94	20241008	191600	327735472	1560	1560	1560	1560	0
95	20241008	191500	327735472	1560	1560	1560	1560	0
96	20241008	191400	327735472	1560	1560	1560	1560	0
97	20241008	191300	327735472	1560	1560	1560	1560	0
98	20241008	191200	327735472	1560	1560	1560	1560	0
99	20241008	191100	327735472	1560	1560	1560	1560	0
100	20241008	191000	327735472	1560	1560	1560	1560	0
101	20241008	190900	327735472	1560	1560	1560	1560	0
102	20241008	190800	327735472	1560	1560	1560	1560	0
103	20241008	190700	327735472	1560	1560	1560	1560	0
104	20241008	190600	327735472	1560	1560	1560	1560	0
105	20241008	190500	327735472	1560	1560	1560	1560	0
106	20241008	190400	327735472	1560	1560	1560	1560	0
107	20241008	190300	327735472	1560	1560	1560	1560	0
108	20241008	190200	327735472	1560	1560	1560	1560	0
109	20241008	190100	327735472	1560	1560	1560	1560	0
110	20241008	190000	327735472	1560	1560	1560	1560	0
111	20241008	185900	327735472	1560	1560	1560	1560	0
112	20241008	185800	327735472	1560	1560	1560	1560	0
113	20241008	185700	327735472	1560	1560	1560	1560	0
114	20241008	185600	327735472	1560	1560	1560	1560	0
115	20241008	185500	327735472	1560	1560	1560	1560	0
116	20241008	185400	327735472	1560	1560	1560	1560	0
117	20241008	185300	327735472	1560	1560	1560	1560	0
118	20241008	185200	327735472	1560	1560	1560	1560	0
119	20241008	185100	327735472	1560	1560	1560	1560	0
120	20241008	185000	327735472	1560	1560	1560	1560	0
121	20241008	184900	327735472	1560	1560	1560	1560	0
122	20241008	184800	327735472	1560	1560	1560	1560	14753
123	20241008	184700	327735472	1560	1560	1560	1560	0
124	20241008	184600	327735472	1560	1560	1560	1560	0
125	20241008	184500	327735472	1560	1560	1560	1560	0
126	20241008	184400	327735472	1560	1560	1560	1560	0
127	20241008	184300	327735472	1560	1560	1560	1560	0
128	20241008	184200	327735472	1560	1560	1560	1560	0
129	20241008	184100	327735472	1560	1560	1560	1560	0
130	20241008	184000	327735472	1560	1560	1560	1560	0
131	20241008	183900	327735472	1560	1560	1560	1560	0
132	20241008	183800	327735472	1560	1560	1560	1560	0
133	20241008	183700	327735472	1560	1560	1560	1560	0
134	20241008	183600	327735472	1560	1560	1560	1560	0
135	20241008	183500	327735472	1560	1560	1560	1560	0
136	20241008	183400	327735472	1560	1560	1560	1560	0
137	20241008	183300	327735472	1560	1560	1560	1560	0
138	20241008	183200	327735472	1560	1560	1560	1560	0
139	20241008	183100	327735472	1560	1560	1560	1560	0
140	20241008	183000	327735472	1560	1560	1560	1560	0
141	20241008	182900	327735472	1560	1560	1560	1560	0
142	20241008	182800	327735472	1560	1560	1560	1560	0
143	20241008	182700	327735472	1560	1560	1560	1560	0
144	20241008	182600	327735472	1560	1560	1560	1560	0
145	20241008	182500	327735472	1560	1560	1560	1560	0
146	20241008	182400	327735472	1560	1560	1560	1560	0
147	20241008	182300	327735472	1560	1560	1560	1560	0
148	20241008	182200	327735472	1560	1560	1560	1560	0
149	20241008	182100	327735472	1560	1560	1560	1560	0
150	20241008	182000	327735472	1560	1560	1560	1560	0
151	20241008	181900	327735472	1560	1560	1560	1560	0
152	20241008	181800	327735472	1560	1560	1560	1560	14753
153	20241008	181700	327735472	1560	1560	1560	1560	0
154	20241008	181600	327735472	1560	1560	1560	1560	0
155	20241008	181500	327735472	1560	1560	1560	1560	0
156	20241008	181400	327735472	1560	1560	1560	1560	0
157	20241008	181300	327735472	1560	1560	1560	1560	0
158	20241008	181200	327735472	1560	1560	1560	1560	0
159	20241008	181100	327735472	1560	1560	1560	1560	0
160	20241008	181000	327735472	1560	1560	1560	1560	0
161	20241008	180900	327735472	1560	1560	1560	1560	0
162	20241008	180800	327735472	1560	1560	1560	1560	0
163	20241008	180700	327735472	1560	1560	1560	1560	0
164	20241008	180600	327735472	1560	1560	1560	1560	0
165	20241008	180500	327735472	1560	1560	1560	1560	0
166	20241008	180400	327735472	1560	1560	1560	1560	0
167	20241008	180300	327735472	1560	1560	1560	1560	0
168	20241008	180200	327735472	1560	1560	1560	1560	0
169	20241008	180100	327735472	1560	1560	1560	1560	0
170	20241008	180000	327735472	1560	1560	1560	1560	0
171	20241008	175900	327735472	1560	1560	1560	1560	0
172	20241008	175800	327735472	1560	1560	1560	1560	0
173	20241008	175700	327735472	1560	1560	1560	1560	0
174	20241008	175600	327735472	1560	1560	1560	1560	0
175	20241008	175500	327735472	1560	1560	1560	1560	0
176	20241008	175400	327735472	1560	1560	1560	1560	0
177	20241008	175300	327735472	1560	1560	1560	1560	0
178	20241008	175200	327735472	1560	1560	1560	1560	0
179	20241008	175100	327735472	1560	1560	1560	1560	0
180	20241008	175000	327735472	1560	1560	1560	1560	0
181	20241008	174900	327735472	1560	1560	1560	1560	0
182	20241008	174800	327735472	1560	1560	1560	1560	14753
183	20241008	174700	327735472	1560	1560	1560	1560	0
184	20241008	174600	327735472	1560	1560	1560	1560	0
185	20241008	174500	327735472	1560	1560	1560	1560	0
186	20241008	174400	327735472	1560	1560	1560	1560	0
187	20241008	174300	327735472	1560	1560	1560	1560	0
188	20241008	174200	327735472	1560	1560	1560	1560	0
189	20241008	174100	327735472	1560	1560	1560	1560	0
190	20241008	174000	327735472	1560	1560	1560	1560	0
191	20241008	173900	327735472	1560	1560	1560	1560	0
192	20241008	173800	327735472	1560	1560	1560	1560	0
193	20241008	173700	327735472	1560	1560	1560	1560	0
194	20241008	173600	327735472	1560	1560	1560	1560	0
195	20241008	173500	327735472	1560	1560	1560	1560	0
196	20241008	173400	327735472	1560	1560	1560	1560	0
197	20241008	173300	327735472	1560	1560	1560	1560	0
198	20241008	173200	327735472	1560	1560	1560	1560	0
199	20241008	173100	327735472	1560	1560	1560	1560	0
200	20241008	173000	327735472	1560	1560	1560	1560	0
201	20241008	172900	327735472	1560	1560	1560	1560	0
202	20241008	172800	327735472	1560	1560	1560	1560	0
203	20241008	172700	327735472	1560	1560	1560	1560	0
204	20241008	172600	327735472	1560	1560	1560	1560	0
205	20241008	172500	327735472	1560	1560	1560	1560	0
206	20241008	172400	327735472	1560	1560	1560	1560	0
207	20241008	172300	327735472	1560	1560	1560	1560	0
208	20241008	172200	327735472	1560	1560	1560	1560	0
209	20241008	172100	327735472	1560	1560	1560	1560	0
210	20241008	172000	327735472	1560	1560	1560	1560	0
211	20241008	171900	327735472	1560	1560	1560	1560	0
212	20241008	171800	327735472	1560	1560	1560	1560	14753
213	20241008	171700	327735472	1560	1560	1560	1560	0
214	20241008	171600	327735472	1560	1560	1560	1560	0
215	20241008	171500	327735472	1560	1560	1560	1560	0
216	20241008	171400	327735472	1560	1560	1560	1560	0
217	20241008	171300	327735472	1560	1560	1560	1560	0
218	20241008	171200	327735472	1560	1560	1560	1560	0
219	20241008	171100	327735472	1560	1560	1560	1560	0
220	20241008	171000	327735472	1560	1560	1560	1560	0
221	20241008	170900	327735472	1560	1560	1560	1560	0
222	20241008	170800	327735472	1560	1560	1560	1560	0
223	20241008	170700	327735472	1560	1560	1560	1560	0
224	20241008	170600	327735472	1560	1560	1560	1560	0
225	20241008	170500	327735472	1560	1560	1560	1560	0
226	20241008	170400	327735472	1560	1560	1560	1560	0
227	20241008	170300	327735472	1560	1560	1560	1560	0
228	20241008	170200	327735472	1560	1560	1560	1560	0
229	20241008	170100	327735472	1560	1560	1560	1560	0
230	20241008	170000	327735472	1560	1560	1560	1560	0
231	20241008	165900	327735472	1560	1560	1560	1560	0
232	20241008	165800	327735472	1560	1560	1560	1560	0
233	20241008	165700	327735472	1560	1560	1560	1560	0
234	20241008	165600	327735472	1560	1560	1560	1560	0
235	20241008	165500	327735472	1560	1560	1560	1560	0
236	20241008	165400	327735472	1560	1560	1560	1560	0
237	20241008	165300	327735472	1560	1560	1560	1560	0
238	20241008	165200	327735472	1560	1560	1560	1560	0
239	20241008	165100	327735472	1560	1560	1560	1560	0
240	20241008	165000	327735472	1560	1560	1560	1560	0
241	20241008	164900	327735472	1560	1560	1560	1560	0
242	20241008	164800	327735472	1560	1560	1560	1560	14753
243	20241008	164700	327735472	1560	1560	1560	1560	0
244	20241008	164600	327735472	1560	1560	1560	1560	0
245	20241008	164500	327735472	1560	1560	1560	1560	0
246	20241008	164400	327735472	1560	1560	1560	1560	0
247	20241008	164300	327735472	1560	1560	1560	1560	0
248	20241008	164200	327735472	1560	1560	1560	1560	0
249	20241008	164100	327735472	1560	1560	1560	1560	0
250	20241008	164000	327735472	1560	1560	1560	1560	0
251	20241008	163900	327735472	1560	1560	1560	1560	0
252	20241008	163800	327735472	1560	1560	1560	1560	0
253	20241008	163700	327735472	1560	1560	1560	1560	0
254	20241008	163600	327735472	1560	1560	1560	1560	0
255	20241008	163500	327735472	1560	1560	1560	1560	0
256	20241008	163400	327735472	1560	1560	1560	1560	0
257	20241008	163300	327735472	1560	1560	1560	1560	0
258	20241008	163200	327735472	1560	1560	1560	1560	0
259	20241008	163100	327735472	1560	1560	1560	1560	0
260	20241008	163000	327735472	1560	1560	1560	1560	0
261	20241008	162900	327735472	1560	1560	1560	1560	0
262	20241008	162800	327735472	1560	1560	1560	1560	0
263	20241008	162700	327735472	1560	1560	1560	1560	0
264	20241008	162600	327735472	1560	1560	1560	1560	0
265	20241008	162500	327735472	1560	1560	1560	1560	0
266	20241008	162400	327735472	1560	1560	1560	1560	0
267	20241008	162300	327735472	1560	1560	1560	1560	0
268	20241008	162200	327735472	1560	1560	1560	1560	0
269	20241008	162100	327735472	1560	1560	1560	1560	0
270	20241008	162000	327735472	1560	1560	1560	1560	0
271	20241008	161900	327735472	1560	1560	1560	1560	0
272	20241008	161800	327735472	1560	1560	1560	1560	14753
273	20241008	161700	327735472	1560	1560	1560	1560	0
274	20241008	161600	327735472	1560	1560	1560	1560	0
275	20241008	161500	327735472	1560	1560	1560	1560	0
276	20241008	161400	327735472	1560	1560	1560	1560	0
277	20241008	161300	327735472	1560	1560	1560	1560	0
278	20241008	161200	327735472	1560	1560	1560	1560	0
279	20241008	161100	327735472	1560	1560	1560	1560	0
280	20241008	161000	327735472	1560	1560	1560	1560	0
281	20241008	160900	327735472	1560	1560	1560	1560	0
282	20241008	160800	327735472	1560	1560	1560	1560	0
283	20241008	160700	327735472	1560	1560	1560	1560	0
284	20241008	160600	327735472	1560	1560	1560	1560	0
285	20241008	160500	327735472	1560	1560	1560	1560	0
286	20241008	160400	327735472	1560	1560	1560	1560	0
287	20241008	160300	327735472	1560	1560	1560	1560	0
288	20241008	160200	327735472	1560	1560	1560	1560	0
289	20241008	160100	327735472	1560	1560	1560	1560	0
290	20241008	160000	327735472	1560	1560	1560	1560	0
291	20241008	155900	327735472	1560	1560	1560	1560	0
292	20241008	155800	327735472	1560	1560	1560	1560	0
293	20241008	155700	327735472	1560	1560	1560	1560	0
294	20241008	155600	327735472	1560	1560	1560	1560	0
295	20241008	155500	327735472	1560	1560	1560	1560	0
296	20241008	155400	327735472	1560	1560	1560	1560	0
297	20241008	155300	327735472	1560	1560	1560	1560	0
298	20241008	155200	327735472	1560	1560	1560	1560	0
299	20241008	155100	327735472	1560	1560	1560	1560	0
300	20241008	155000	327735472	1560	1560	1560	1560	0
301	20241008	154900	327735472	1560	1560	1560	1560	0
302	20241008	154800	327735472	1560	1560	1560	1560	14753
303	20241008	154700	327735472	1560	1560	1560	1560	0
304	20241008	154600	327735472	1560	1560	1560	1560	0
305	20241008	154500	327735472	1560	1560	1560	1560	0
306	20241008	154400	327735472	1560	1560	1560	1560	0
307	20241008	154300	327735472	1560	1560	1560	1560	0
308	20241008	154200	327735472	1560	1560	1560	1560	0
309	20241008	154100	327735472	1560	1560	1560	1560	0
310	20241008	154000	327735472	1560	1560	1560	1560	0
311	20241008	153900	327735472	1560	1560	1560	1560	0
312	20241008	153800	327735472	1560	1560	1560	1560	0
313	20241008	153700	327735472	1560	1560	1560	1560	0
314	20241008	153600	327735472	1560	1560	1560	1560	0
315	20241008	153500	327735472	1560	1560	1560	1560	0
316	20241008	153400	327735472	1560	1560	1560	1560	0
317	20241008	153300	327735472	1560	1560	1560	1560	0
318	20241008	153200	327735472	1560	1560	1560	1560	0
319	20241008	153100	327735472	1560	1560	1560	1560	0
320	20241008	153000	327735472	1560	1560	1560	1560	14753
321	20241008	152900	304720792	1565	1565	1565	1565	0
322	20241008	152800	304720792	1565	1565	1565	1565	0
323	20241008	152700	304720792	1565	1565	1565	1565	0
324	20241008	152600	304720792	1565	1565	1565	1565	0
325	20241008	152500	304720792	1565	1565	1565	1565	0
326	20241008	152400	304720792	1565	1565	1565	1565	0
327	20241008	152300	304720792	1565	1565	1565	1565	0
328	20241008	152200	304720792	1565	1565	1565	1565	0
329	20241008	152100	304720792	1565	1565	1565	1565	0
330	20241008	152000	304720792	1565	1565	1565	1565	0
331	20241008	151900	304720792	1565	1578	1580	1565	1964
332	20241008	151800	301641107	1579	1577	1579	1575	1200
333	20241008	151700	299748635	1576	1577	1577	1575	121
334	20241008	151600	299557889	1571	1572	1572	1571	1582
335	20241008	151500	297072488	1572	1572	1572	1572	1
336	20241008	151400	297070916	1572	1573	1578	1572	1680
337	20241008	151300	294421475	1578	1572	1578	1572	37
338	20241008	151200	294363191	1578	1578	1578	1578	1
339	20241008	151100	294361613	1571	1571	1571	1571	0
340	20241008	151000	294361613	1571	1572	1572	1571	62
341	20241008	150900	294264210	1574	1574	1574	1574	0
342	20241008	150800	294264210	1574	1570	1574	1569	5284
343	20241008	150700	285953473	1567	1567	1567	1567	0
344	20241008	150600	285953473	1567	1569	1569	1567	2000
345	20241008	150500	282818519	1570	1570	1570	1570	1
346	20241008	150400	282816949	1571	1571	1571	1571	788
347	20241008	150300	281579001	1571	1569	1571	1569	3
348	20241008	150200	281574292	1570	1569	1570	1568	4945
349	20241008	150100	273813952	1569	1568	1569	1568	1897
350	20241008	150000	270838483	1569	1568	1569	1568	128
351	20241008	145900	270637652	1568	1568	1568	1568	0
352	20241008	145800	270637652	1568	1568	1568	1568	0
353	20241008	145700	270637652	1568	1568	1568	1568	0
354	20241008	145600	270637652	1568	1568	1568	1568	10
355	20241008	145500	270621972	1568	1568	1568	1568	18
356	20241008	145400	270593748	1563	1565	1565	1563	500
357	20241008	145300	269811772	1564	1567	1567	1564	3212
358	20241008	145200	264783846	1568	1568	1568	1568	0
359	20241008	145100	264783846	1568	1571	1571	1568	5537
360	20241008	145000	256095966	1572	1572	1572	1572	10
361	20241008	144900	256080246	1571	1571	1571	1571	978
362	20241008	144800	254543808	1572	1572	1572	1572	0
363	20241008	144700	254543808	1572	1572	1572	1572	0
364	20241008	144600	254543808	1572	1572	1572	1572	51
365	20241008	144500	254463636	1571	1572	1572	1571	517
366	20241008	144400	253651312	1572	1572	1572	1572	0
367	20241008	144300	253651312	1572	1572	1572	1572	0
368	20241008	144200	253651312	1572	1572	1572	1572	0
369	20241008	144100	253651312	1572	1572	1572	1572	0
370	20241008	144000	253651312	1572	1572	1572	1572	214
371	20241008	143900	253314904	1573	1573	1573	1573	365
372	20241008	143800	252740759	1573	1572	1573	1572	501
373	20241008	143700	251952687	1572	1572	1572	1572	13
374	20241008	143600	251932251	1572	1572	1572	1572	10
375	20241008	143500	251916531	1570	1572	1572	1570	1154
376	20241008	143400	250104007	1573	1573	1573	1573	0
377	20241008	143300	250104007	1573	1573	1573	1573	0
378	20241008	143200	250104007	1573	1573	1573	1573	10
379	20241008	143100	250088277	1573	1573	1573	1573	717
380	20241008	143000	248960436	1573	1573	1573	1573	0
381	20241008	142900	248960436	1573	1573	1573	1573	25
382	20241008	142800	248921111	1573	1573	1573	1572	113
383	20241008	142700	248743404	1574	1574	1574	1574	50
384	20241008	142600	248664704	1571	1571	1571	1571	0
385	20241008	142500	248664704	1571	1571	1571	1571	500
386	20241008	142400	247879204	1573	1573	1573	1573	33
387	20241008	142300	247827295	1574	1574	1574	1574	0
388	20241008	142200	247827295	1574	1574	1574	1574	0
389	20241008	142100	247827295	1574	1574	1574	1574	3
390	20241008	142000	247822573	1571	1571	1571	1571	0
391	20241008	141900	247822573	1571	1571	1571	1571	0
392	20241008	141800	247822573	1571	1571	1571	1571	0
393	20241008	141700	247822573	1571	1570	1573	1570	38
394	20241008	141600	247762861	1570	1570	1570	1570	0
395	20241008	141500	247762861	1570	1570	1570	1570	0
396	20241008	141400	247762861	1570	1570	1570	1570	188
397	20241008	141300	247467701	1571	1571	1571	1571	0
398	20241008	141200	247467701	1571	1571	1571	1571	0
399	20241008	141100	247467701	1571	1571	1571	1571	13
400	20241008	141000	247447278	1571	1571	1571	1571	202
401	20241008	140900	247129936	1571	1571	1571	1571	0
402	20241008	140800	247129936	1571	1571	1571	1571	0
403	20241008	140700	247129936	1571	1571	1571	1571	0
404	20241008	140600	247129936	1571	1571	1571	1571	396
405	20241008	140500	246507820	1571	1571	1571	1571	10
406	20241008	140400	246492110	1571	1571	1571	1571	112
407	20241008	140300	246316158	1571	1571	1571	1571	0
408	20241008	140200	246316158	1571	1571	1571	1571	388
409	20241008	140100	245706610	1571	1571	1571	1571	0
410	20241008	140000	245706610	1571	1573	1573	1571	2836
411	20241008	135900	241251034	1574	1574	1574	1574	6
412	20241008	135800	241241590	1573	1573	1573	1573	6
413	20241008	135700	241232152	1573	1574	1574	1573	169
414	20241008	135600	240966235	1573	1573	1573	1573	48
415	20241008	135500	240890731	1573	1573	1573	1573	0
416	20241008	135400	240890731	1573	1573	1573	1573	0
417	20241008	135300	240890731	1573	1573	1573	1573	34
418	20241008	135200	240837249	1574	1574	1574	1574	0
419	20241008	135100	240837249	1574	1574	1574	1574	17
420	20241008	135000	240810491	1574	1574	1574	1574	0
421	20241008	134900	240810491	1574	1574	1574	1574	1
422	20241008	134800	240808917	1572	1572	1572	1572	0
423	20241008	134700	240808917	1572	1571	1572	1571	149
424	20241008	134600	240574802	1570	1570	1570	1570	278
425	20241008	134500	240138342	1570	1570	1570	1570	0
426	20241008	134400	240138342	1570	1570	1570	1570	40
427	20241008	134300	240075542	1570	1572	1572	1570	500
428	20241008	134200	239289950	1571	1571	1571	1571	0
429	20241008	134100	239289950	1571	1572	1572	1571	531
430	20241008	134000	238455318	1573	1572	1573	1572	195
431	20241008	133900	238148728	1573	1573	1573	1573	126
432	20241008	133800	237950530	1573	1573	1573	1573	0
433	20241008	133700	237950530	1573	1573	1573	1573	34
434	20241008	133600	237897048	1574	1574	1574	1574	0
435	20241008	133500	237897048	1574	1574	1574	1574	0
436	20241008	133400	237897048	1574	1574	1574	1574	0
437	20241008	133300	237897048	1574	1574	1574	1574	0
438	20241008	133200	237897048	1574	1574	1574	1574	11
439	20241008	133100	237879734	1574	1574	1574	1574	27
440	20241008	133000	237837236	1574	1574	1574	1574	284
441	20241008	132900	237390220	1574	1574	1574	1574	0
442	20241008	132800	237390220	1574	1574	1574	1574	0
443	20241008	132700	237390220	1574	1574	1574	1574	0
444	20241008	132600	237390220	1574	1574	1574	1574	0
445	20241008	132500	237390220	1574	1574	1574	1574	0
446	20241008	132400	237390220	1574	1574	1574	1574	0
447	20241008	132300	237390220	1574	1574	1574	1574	34
448	20241008	132200	237336704	1575	1575	1575	1575	0
449	20241008	132100	237336704	1575	1575	1575	1575	5
450	20241008	132000	237328829	1575	1575	1575	1575	0
451	20241008	131900	237328829	1575	1575	1575	1575	10
452	20241008	131800	237313079	1575	1575	1575	1575	0
453	20241008	131700	237313079	1575	1575	1575	1575	54
454	20241008	131600	237228029	1574	1574	1574	1574	288
455	20241008	131500	236774717	1575	1575	1575	1575	418
456	20241008	131400	236116367	1579	1579	1579	1579	1
457	20241008	131300	236114788	1574	1574	1574	1574	0
458	20241008	131200	236114788	1574	1574	1574	1574	103
459	20241008	131100	235952666	1574	1574	1574	1574	33
460	20241008	131000	235900724	1577	1577	1577	1577	1
461	20241008	130900	235899147	1573	1573	1573	1573	0
462	20241008	130800	235899147	1573	1573	1573	1573	0
463	20241008	130700	235899147	1573	1573	1573	1572	147
464	20241008	130600	235667940	1573	1573	1573	1573	0
465	20241008	130500	235667940	1573	1573	1573	1573	0
466	20241008	130400	235667940	1573	1573	1573	1573	14
467	20241008	130300	235645918	1573	1573	1573	1573	0
468	20241008	130200	235645918	1573	1573	1573	1573	5
469	20241008	130100	235638053	1579	1579	1579	1579	0
470	20241008	130000	235638053	1579	1579	1579	1579	0
471	20241008	125900	235638053	1579	1573	1579	1573	1219
472	20241008	125800	233720542	1578	1578	1578	1578	2
473	20241008	125700	233717386	1578	1578	1578	1578	169
474	20241008	125600	233450704	1578	1578	1578	1578	1
475	20241008	125500	233449126	1573	1573	1573	1573	0
476	20241008	125400	233449126	1573	1573	1573	1573	34
477	20241008	125300	233395644	1578	1578	1578	1578	0
478	20241008	125200	233395644	1578	1578	1578	1578	0
479	20241008	125100	233395644	1578	1578	1578	1578	0
480	20241008	125000	233395644	1578	1578	1578	1578	0
481	20241008	124900	233395644	1578	1578	1578	1578	3
482	20241008	124800	233390910	1578	1577	1578	1577	10
483	20241008	124700	233375131	1572	1572	1572	1572	7
484	20241008	124600	233364127	1571	1571	1571	1571	340
485	20241008	124500	232829987	1571	1571	1571	1571	20
486	20241008	124400	232798567	1571	1571	1571	1571	2655
487	20241008	124300	228627562	1572	1572	1572	1572	12
488	20241008	124200	228608698	1578	1572	1578	1572	321
489	20241008	124100	228104080	1572	1572	1572	1572	0
490	20241008	124000	228104080	1572	1572	1572	1572	0
491	20241008	123900	228104080	1572	1572	1572	1572	100
492	20241008	123800	227946880	1572	1572	1572	1572	317
493	20241008	123700	227448556	1577	1577	1577	1577	2
494	20241008	123600	227445402	1577	1577	1577	1577	0
495	20241008	123500	227445402	1577	1574	1577	1574	26
496	20241008	123400	227404466	1572	1572	1572	1572	181
497	20241008	123300	227119934	1572	1572	1572	1572	33
498	20241008	123200	227068058	1573	1573	1573	1573	623
499	20241008	123100	226088079	1573	1573	1573	1573	952
500	20241008	123000	224590583	1573	1575	1575	1573	4019
501	20241008	122900	218261926	1576	1576	1576	1576	5
502	20241008	122800	218254046	1576	1575	1576	1575	58
503	20241008	122700	218162695	1575	1575	1575	1575	10
504	20241008	122600	218146945	1575	1576	1576	1575	1786
505	20241008	122500	215333825	1579	1579	1579	1579	0
506	20241008	122400	215333825	1579	1579	1579	1579	0
507	20241008	122300	215333825	1579	1579	1579	1579	0
508	20241008	122200	215333825	1579	1579	1579	1579	0
509	20241008	122100	215333825	1579	1579	1579	1579	1471
510	20241008	122000	213011116	1579	1579	1579	1579	700
511	20241008	121900	211905816	1582	1581	1582	1581	159
512	20241008	121800	211654298	1579	1580	1580	1579	1223
513	20241008	121700	209723043	1579	1575	1579	1575	144
514	20241008	121600	209496203	1580	1580	1580	1580	1
515	20241008	121500	209494623	1580	1580	1580	1580	0
516	20241008	121400	209494623	1580	1580	1580	1580	0
517	20241008	121300	209494623	1580	1577	1580	1575	938
518	20241008	121200	208017153	1580	1578	1580	1578	52
519	20241008	121100	207935094	1578	1577	1578	1577	3
520	20241008	121000	207930362	1576	1576	1576	1576	0
521	20241008	120900	207930362	1576	1576	1576	1576	1
522	20241008	120800	207928786	1575	1573	1575	1573	3306
523	20241008	120700	202721878	1573	1573	1573	1573	0
524	20241008	120600	202721878	1573	1573	1573	1573	1
525	20241008	120500	202720305	1571	1571	1571	1571	1
526	20241008	120400	202718734	1571	1573	1573	1571	1100
527	20241008	120300	200990427	1573	1573	1573	1573	67
528	20241008	120200	200885036	1573	1573	1573	1573	0
529	20241008	120100	200885036	1573	1573	1573	1573	34
530	20241008	120000	200831554	1573	1573	1573	1573	303
531	20241008	115900	200354935	1573	1574	1574	1573	100
532	20241008	115800	200197614	1575	1575	1575	1575	198
533	20241008	115700	199885764	1575	1575	1575	1575	100
534	20241008	115600	199728264	1575	1575	1575	1575	239
535	20241008	115500	199351839	1575	1575	1575	1575	925
536	20241008	115400	197894964	1575	1575	1575	1575	0
537	20241008	115300	197894964	1575	1575	1575	1575	0
538	20241008	115200	197894964	1575	1575	1575	1575	1581
539	20241008	115100	195404889	1576	1576	1576	1576	58
540	20241008	115000	195313481	1576	1577	1577	1576	117
541	20241008	114900	195129049	1576	1576	1576	1576	0
542	20241008	114800	195129049	1576	1577	1577	1576	303
543	20241008	114700	194651247	1577	1581	1581	1577	233
544	20241008	114600	194283663	1588	1588	1588	1588	5
545	20241008	114500	194275723	1588	1588	1588	1588	15
546	20241008	114400	194251903	1588	1588	1588	1588	0
547	20241008	114300	194251903	1588	1588	1588	1588	0
548	20241008	114200	194251903	1588	1588	1588	1588	20
549	20241008	114100	194220143	1591	1591	1591	1591	0
550	20241008	114000	194220143	1591	1591	1591	1591	0
551	20241008	113900	194220143	1591	1591	1591	1591	0
552	20241008	113800	194220143	1591	1591	1591	1591	0
553	20241008	113700	194220143	1591	1583	1591	1583	34
554	20241008	113600	194166185	1576	1580	1580	1576	605
555	20241008	113500	193212051	1585	1585	1585	1585	0
556	20241008	113400	193212051	1585	1585	1585	1585	1
557	20241008	113300	193210466	1580	1584	1584	1580	1211
558	20241008	113200	191293173	1585	1585	1585	1584	156
559	20241008	113100	191045947	1586	1586	1586	1586	1
560	20241008	113000	191044361	1584	1585	1585	1584	576
561	20241008	112900	190131537	1586	1587	1587	1586	2649
562	20241008	112800	185928617	1588	1588	1588	1588	57
563	20241008	112700	185838101	1588	1589	1589	1588	377
564	20241008	112600	185239417	1588	1588	1588	1588	0
565	20241008	112500	185239417	1588	1590	1590	1588	1227
566	20241008	112400	183289571	1590	1590	1590	1590	0
567	20241008	112300	183289571	1590	1590	1590	1590	335
568	20241008	112200	182756921	1590	1594	1594	1590	7836
569	20241008	112100	170290976	1597	1597	1597	1594	17
570	20241008	112000	170263872	1597	1597	1597	1597	10
571	20241008	111900	170247902	1597	1597	1597	1597	11
572	20241008	111800	170230335	1597	1597	1597	1597	0
573	20241008	111700	170230335	1597	1595	1597	1595	1459
574	20241008	111600	167901396	1597	1597	1597	1597	8
575	20241008	111500	167888620	1591	1591	1591	1591	0
576	20241008	111400	167888620	1591	1591	1591	1591	0
577	20241008	111300	167888620	1591	1591	1591	1591	1000
578	20241008	111200	166297620	1597	1597	1597	1597	6
579	20241008	111100	166288038	1597	1597	1597	1597	100
580	20241008	111000	166128338	1590	1592	1592	1590	4485
581	20241008	110900	158994339	1597	1597	1597	1597	0
582	20241008	110800	158994339	1597	1597	1597	1597	0
583	20241008	110700	158994339	1597	1597	1597	1597	100
584	20241008	110600	158834639	1598	1598	1598	1598	0
585	20241008	110500	158834639	1598	1598	1598	1598	2000
586	20241008	110400	155638639	1598	1598	1598	1598	0
587	20241008	110300	155638639	1598	1600	1600	1598	2790
588	20241008	110200	151174741	1599	1597	1599	1597	1730
589	20241008	110100	148409552	1596	1594	1596	1594	1241
590	20241008	110000	146430432	1593	1593	1593	1593	20
591	20241008	105900	146398572	1594	1594	1594	1594	67
592	20241008	105800	146291774	1590	1594	1594	1590	886
593	20241008	105700	144880410	1594	1594	1594	1594	1
594	20241008	105600	144878816	1589	1595	1595	1589	46
595	20241008	105500	144805680	1588	1588	1588	1588	402
596	20241008	105400	144167304	1589	1589	1589	1589	0
597	20241008	105300	144167304	1589	1595	1595	1589	556
598	20241008	105200	143283808	1595	1595	1595	1595	0
599	20241008	105100	143283808	1595	1595	1595	1595	234
600	20241008	105000	142910578	1595	1590	1595	1590	456
601	20241008	104900	142183274	1589	1589	1589	1589	2
602	20241008	104800	142180096	1588	1588	1588	1588	0
603	20241008	104700	142180096	1588	1595	1595	1588	12
604	20241008	104600	142160963	1595	1588	1595	1588	502
605	20241008	104500	141363773	1588	1588	1588	1588	2
606	20241008	104400	141360597	1586	1586	1586	1586	0
607	20241008	104300	141360597	1586	1590	1590	1586	35
608	20241008	104200	141305047	1595	1593	1595	1593	2830
609	20241008	104100	136796129	1593	1593	1593	1593	20
610	20241008	104000	136764269	1593	1593	1593	1590	2752
611	20241008	103900	132387848	1593	1590	1593	1590	243
612	20241008	103800	132001445	1590	1590	1590	1590	2211
613	20241008	103700	128485955	1590	1591	1593	1585	1231
614	20241008	103600	126526933	1590	1584	1590	1584	11
615	20241008	103500	126509449	1584	1584	1591	1584	22
616	20241008	103400	126474587	1591	1591	1591	1591	129
617	20241008	103300	126269348	1590	1590	1590	1590	2300
618	20241008	103200	122612348	1590	1590	1590	1590	0
619	20241008	103100	122612348	1590	1587	1590	1587	5000
620	20241008	103000	114668316	1587	1580	1587	1580	138
621	20241008	102900	114450226	1580	1580	1580	1580	1241
622	20241008	102800	112489446	1581	1581	1581	1581	50
623	20241008	102700	112410396	1581	1580	1581	1580	877
624	20241008	102600	111024711	1580	1581	1581	1580	100
625	20241008	102500	110866616	1581	1584	1584	1580	1289
626	20241008	102400	108828138	1584	1584	1584	1584	0
627	20241008	102300	108828138	1584	1584	1584	1584	1
628	20241008	102200	108826554	1585	1587	1587	1585	1718
629	20241008	102100	106103374	1587	1586	1587	1585	2027
630	20241008	102000	102888457	1585	1584	1585	1584	1508
631	20241008	101900	100498755	1584	1584	1584	1584	86
632	20241008	101800	100362531	1585	1584	1585	1584	100
633	20241008	101700	100204044	1582	1582	1582	1582	1
634	20241008	101600	100202462	1583	1583	1583	1583	106
635	20241008	101500	100034664	1583	1583	1583	1583	1195
636	20241008	101400	98142979	1583	1582	1583	1582	427
637	20241008	101300	97467123	1581	1581	1581	1581	17
638	20241008	101200	97440246	1579	1579	1579	1579	0
639	20241008	101100	97440246	1579	1579	1579	1579	34
640	20241008	101000	97386560	1580	1583	1583	1580	492
641	20241008	100900	96609193	1580	1580	1580	1580	0
642	20241008	100800	96609193	1580	1580	1580	1580	0
643	20241008	100700	96609193	1580	1580	1584	1580	511
644	20241008	100600	95800999	1583	1580	1583	1580	27
645	20241008	100500	95758285	1580	1580	1580	1580	15
646	20241008	100400	95734585	1585	1583	1585	1583	93
647	20241008	100300	95587190	1582	1580	1582	1580	355
648	20241008	100200	95026114	1576	1580	1580	1576	53
649	20241008	100100	94942574	1576	1577	1577	1576	314
650	20241008	100000	94447705	1576	1582	1582	1576	80
651	20241008	095900	94321325	1578	1580	1580	1578	4143
652	20241008	095800	87778639	1580	1580	1580	1580	35
653	20241008	095700	87723339	1581	1581	1581	1581	1161
654	20241008	095600	85887798	1581	1582	1582	1581	51
655	20241008	095500	85807166	1582	1582	1582	1582	1072
656	20241008	095400	84111262	1582	1582	1582	1582	79
657	20241008	095300	83986284	1585	1582	1585	1582	35
658	20241008	095200	83930911	1582	1585	1585	1582	102
659	20241008	095100	83769247	1586	1586	1586	1586	1
660	20241008	095000	83767661	1586	1586	1586	1586	0
661	20241008	094900	83767661	1586	1586	1586	1586	200
662	20241008	094800	83450461	1586	1586	1586	1582	1002
663	20241008	094700	81865289	1582	1582	1582	1582	2
664	20241008	094600	81862125	1582	1582	1582	1582	201
665	20241008	094500	81544143	1582	1588	1588	1582	658
666	20241008	094400	80499838	1582	1582	1582	1582	0
667	20241008	094300	80499838	1582	1588	1589	1582	344
668	20241008	094200	79953334	1589	1581	1589	1581	1397
669	20241008	094100	77735872	1581	1588	1590	1580	1054
670	20241008	094000	76062056	1588	1581	1590	1581	322
671	20241008	093900	75550465	1579	1579	1579	1579	0
672	20241008	093800	75550465	1579	1580	1590	1579	2999
673	20241008	093700	70794133	1579	1575	1579	1575	5040
674	20241008	093600	62844125	1568	1568	1568	1568	171
675	20241008	093500	62575997	1571	1569	1571	1569	1979
676	20241008	093400	59468736	1568	1568	1568	1568	0
677	20241008	093300	59468736	1568	1568	1568	1568	34
678	20241008	093200	59415424	1568	1568	1568	1568	0
679	20241008	093100	59415424	1568	1568	1568	1568	0
680	20241008	093000	59415424	1568	1562	1568	1562	638
681	20241008	092900	58417010	1562	1563	1563	1562	404
682	20241008	092800	57785947	1563	1564	1564	1563	530
683	20241008	092700	56957047	1564	1564	1564	1564	34
684	20241008	092600	56903871	1569	1569	1569	1569	621
685	20241008	092500	55929522	1564	1564	1564	1564	0
686	20241008	092400	55929522	1564	1564	1564	1564	2367
687	20241008	092300	52227534	1564	1564	1564	1564	10
688	20241008	092200	52211894	1564	1561	1565	1561	1638
689	20241008	092100	49649832	1561	1565	1565	1561	209
690	20241008	092000	49323035	1565	1565	1565	1565	868
691	20241008	091900	47964615	1560	1560	1560	1560	0
692	20241008	091800	47964615	1560	1560	1560	1560	0
693	20241008	091700	47964615	1560	1560	1569	1560	1532
694	20241008	091600	45574191	1560	1560	1560	1560	1
695	20241008	091500	45572631	1550	1555	1555	1550	1040
696	20241008	091400	43960131	1555	1550	1560	1550	1293
697	20241008	091300	41945461	1550	1550	1553	1546	817
698	20241008	091200	40680534	1560	1560	1560	1550	606
699	20241008	091100	39736174	1555	1553	1555	1545	10809
700	20241008	091000	22981913	1553	1555	1555	1553	669
701	20241008	090900	21942820	1555	1555	1555	1555	250
702	20241008	090800	21554070	1555	1556	1556	1555	1176
703	20241008	090700	19725025	1556	1556	1556	1556	824
704	20241008	090600	18442881	1555	1557	1569	1555	1983
705	20241008	090500	15357018	1558	1570	1570	1556	5370
706	20241008	090400	6978239	1561	1561	1561	1560	1220
707	20241008	090300	5074960	1560	1560	1560	1560	0
708	20241008	090200	5074960	1560	1561	1561	1560	534
709	20241008	090100	4241730	1570	1570	1570	1570	321
710	20241008	090000	3737760	1560	1560	1560	1560	2396