KissMeData/196700/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	203600	54973934	1355	1355	1355	1355	3288
3	20241017	203500	54973934	1355	1355	1355	1355	0
4	20241017	203400	54973934	1355	1355	1355	1355	0
5	20241017	203300	54973934	1355	1355	1355	1355	0
6	20241017	203200	54973934	1355	1355	1355	1355	0
7	20241017	203100	54973934	1355	1355	1355	1355	0
8	20241017	203000	54973934	1355	1355	1355	1355	0
9	20241017	202900	54973934	1355	1355	1355	1355	0
10	20241017	202800	54973934	1355	1355	1355	1355	0
11	20241017	202700	54973934	1355	1355	1355	1355	0
12	20241017	202600	54973934	1355	1355	1355	1355	0
13	20241017	202500	54973934	1355	1355	1355	1355	0
14	20241017	202400	54973934	1355	1355	1355	1355	0
15	20241017	202300	54973934	1355	1355	1355	1355	0
16	20241017	202200	54973934	1355	1355	1355	1355	0
17	20241017	202100	54973934	1355	1355	1355	1355	0
18	20241017	202000	54973934	1355	1355	1355	1355	0
19	20241017	201900	54973934	1355	1355	1355	1355	0
20	20241017	201800	54973934	1355	1355	1355	1355	0
21	20241017	201700	54973934	1355	1355	1355	1355	0
22	20241017	201600	54973934	1355	1355	1355	1355	0
23	20241017	201500	54973934	1355	1355	1355	1355	0
24	20241017	201400	54973934	1355	1355	1355	1355	0
25	20241017	201300	54973934	1355	1355	1355	1355	0
26	20241017	201200	54973934	1355	1355	1355	1355	0
27	20241017	201100	54973934	1355	1355	1355	1355	0
28	20241017	201000	54973934	1355	1355	1355	1355	0
29	20241017	200900	54973934	1355	1355	1355	1355	0
30	20241017	200800	54973934	1355	1355	1355	1355	0
31	20241017	200700	54973934	1355	1355	1355	1355	0
32	20241017	200600	54973934	1355	1355	1355	1355	3288
33	20241017	200500	54973934	1355	1355	1355	1355	0
34	20241017	200400	54973934	1355	1355	1355	1355	0
35	20241017	200300	54973934	1355	1355	1355	1355	0
36	20241017	200200	54973934	1355	1355	1355	1355	0
37	20241017	200100	54973934	1355	1355	1355	1355	0
38	20241017	200000	54973934	1355	1355	1355	1355	0
39	20241017	195900	54973934	1355	1355	1355	1355	0
40	20241017	195800	54973934	1355	1355	1355	1355	0
41	20241017	195700	54973934	1355	1355	1355	1355	0
42	20241017	195600	54973934	1355	1355	1355	1355	0
43	20241017	195500	54973934	1355	1355	1355	1355	0
44	20241017	195400	54973934	1355	1355	1355	1355	0
45	20241017	195300	54973934	1355	1355	1355	1355	0
46	20241017	195200	54973934	1355	1355	1355	1355	0
47	20241017	195100	54973934	1355	1355	1355	1355	0
48	20241017	195000	54973934	1355	1355	1355	1355	0
49	20241017	194900	54973934	1355	1355	1355	1355	0
50	20241017	194800	54973934	1355	1355	1355	1355	0
51	20241017	194700	54973934	1355	1355	1355	1355	0
52	20241017	194600	54973934	1355	1355	1355	1355	0
53	20241017	194500	54973934	1355	1355	1355	1355	0
54	20241017	194400	54973934	1355	1355	1355	1355	0
55	20241017	194300	54973934	1355	1355	1355	1355	0
56	20241017	194200	54973934	1355	1355	1355	1355	0
57	20241017	194100	54973934	1355	1355	1355	1355	0
58	20241017	194000	54973934	1355	1355	1355	1355	0
59	20241017	193900	54973934	1355	1355	1355	1355	0
60	20241017	193800	54973934	1355	1355	1355	1355	0
61	20241017	193700	54973934	1355	1355	1355	1355	0
62	20241017	193600	54973934	1355	1355	1355	1355	3288
63	20241017	193500	54973934	1355	1355	1355	1355	0
64	20241017	193400	54973934	1355	1355	1355	1355	0
65	20241017	193300	54973934	1355	1355	1355	1355	0
66	20241017	193200	54973934	1355	1355	1355	1355	0
67	20241017	193100	54973934	1355	1355	1355	1355	0
68	20241017	193000	54973934	1355	1355	1355	1355	0
69	20241017	192900	54973934	1355	1355	1355	1355	0
70	20241017	192800	54973934	1355	1355	1355	1355	0
71	20241017	192700	54973934	1355	1355	1355	1355	0
72	20241017	192600	54973934	1355	1355	1355	1355	0
73	20241017	192500	54973934	1355	1355	1355	1355	0
74	20241017	192400	54973934	1355	1355	1355	1355	0
75	20241017	192300	54973934	1355	1355	1355	1355	0
76	20241017	192200	54973934	1355	1355	1355	1355	0
77	20241017	192100	54973934	1355	1355	1355	1355	0
78	20241017	192000	54973934	1355	1355	1355	1355	0
79	20241017	191900	54973934	1355	1355	1355	1355	0
80	20241017	191800	54973934	1355	1355	1355	1355	0
81	20241017	191700	54973934	1355	1355	1355	1355	0
82	20241017	191600	54973934	1355	1355	1355	1355	0
83	20241017	191500	54973934	1355	1355	1355	1355	0
84	20241017	191400	54973934	1355	1355	1355	1355	0
85	20241017	191300	54973934	1355	1355	1355	1355	0
86	20241017	191200	54973934	1355	1355	1355	1355	0
87	20241017	191100	54973934	1355	1355	1355	1355	0
88	20241017	191000	54973934	1355	1355	1355	1355	0
89	20241017	190900	54973934	1355	1355	1355	1355	0
90	20241017	190800	54973934	1355	1355	1355	1355	0
91	20241017	190700	54973934	1355	1355	1355	1355	0
92	20241017	190600	54973934	1355	1355	1355	1355	3288
93	20241017	190500	54973934	1355	1355	1355	1355	0
94	20241017	190400	54973934	1355	1355	1355	1355	0
95	20241017	190300	54973934	1355	1355	1355	1355	0
96	20241017	190200	54973934	1355	1355	1355	1355	0
97	20241017	190100	54973934	1355	1355	1355	1355	0
98	20241017	190000	54973934	1355	1355	1355	1355	0
99	20241017	185900	54973934	1355	1355	1355	1355	0
100	20241017	185800	54973934	1355	1355	1355	1355	0
101	20241017	185700	54973934	1355	1355	1355	1355	0
102	20241017	185600	54973934	1355	1355	1355	1355	0
103	20241017	185500	54973934	1355	1355	1355	1355	0
104	20241017	185400	54973934	1355	1355	1355	1355	0
105	20241017	185300	54973934	1355	1355	1355	1355	0
106	20241017	185200	54973934	1355	1355	1355	1355	0
107	20241017	185100	54973934	1355	1355	1355	1355	0
108	20241017	185000	54973934	1355	1355	1355	1355	0
109	20241017	184900	54973934	1355	1355	1355	1355	0
110	20241017	184800	54973934	1355	1355	1355	1355	0
111	20241017	184700	54973934	1355	1355	1355	1355	0
112	20241017	184600	54973934	1355	1355	1355	1355	0
113	20241017	184500	54973934	1355	1355	1355	1355	0
114	20241017	184400	54973934	1355	1355	1355	1355	0
115	20241017	184300	54973934	1355	1355	1355	1355	0
116	20241017	184200	54973934	1355	1355	1355	1355	0
117	20241017	184100	54973934	1355	1355	1355	1355	0
118	20241017	184000	54973934	1355	1355	1355	1355	0
119	20241017	183900	54973934	1355	1355	1355	1355	0
120	20241017	183800	54973934	1355	1355	1355	1355	0
121	20241017	183700	54973934	1355	1355	1355	1355	0
122	20241017	183600	54973934	1355	1355	1355	1355	3288
123	20241017	183500	54973934	1355	1355	1355	1355	0
124	20241017	183400	54973934	1355	1355	1355	1355	0
125	20241017	183300	54973934	1355	1355	1355	1355	0
126	20241017	183200	54973934	1355	1355	1355	1355	0
127	20241017	183100	54973934	1355	1355	1355	1355	0
128	20241017	183000	54973934	1355	1355	1355	1355	0
129	20241017	182900	54973934	1355	1355	1355	1355	0
130	20241017	182800	54973934	1355	1355	1355	1355	0
131	20241017	182700	54973934	1355	1355	1355	1355	0
132	20241017	182600	54973934	1355	1355	1355	1355	0
133	20241017	182500	54973934	1355	1355	1355	1355	0
134	20241017	182400	54973934	1355	1355	1355	1355	0
135	20241017	182300	54973934	1355	1355	1355	1355	0
136	20241017	182200	54973934	1355	1355	1355	1355	0
137	20241017	182100	54973934	1355	1355	1355	1355	0
138	20241017	182000	54973934	1355	1355	1355	1355	0
139	20241017	181900	54973934	1355	1355	1355	1355	0
140	20241017	181800	54973934	1355	1355	1355	1355	0
141	20241017	181700	54973934	1355	1355	1355	1355	0
142	20241017	181600	54973934	1355	1355	1355	1355	0
143	20241017	181500	54973934	1355	1355	1355	1355	0
144	20241017	181400	54973934	1355	1355	1355	1355	0
145	20241017	181300	54973934	1355	1355	1355	1355	0
146	20241017	181200	54973934	1355	1355	1355	1355	0
147	20241017	181100	54973934	1355	1355	1355	1355	0
148	20241017	181000	54973934	1355	1355	1355	1355	0
149	20241017	180900	54973934	1355	1355	1355	1355	0
150	20241017	180800	54973934	1355	1355	1355	1355	0
151	20241017	180700	54973934	1355	1355	1355	1355	0
152	20241017	180600	54973934	1355	1355	1355	1355	3288
153	20241017	180500	54973934	1355	1355	1355	1355	0
154	20241017	180400	54973934	1355	1355	1355	1355	0
155	20241017	180300	54973934	1355	1355	1355	1355	0
156	20241017	180200	54973934	1355	1355	1355	1355	0
157	20241017	180100	54973934	1355	1355	1355	1355	0
158	20241017	180000	54973934	1355	1355	1355	1355	0
159	20241017	175900	54973934	1355	1355	1355	1355	0
160	20241017	175800	54973934	1355	1355	1355	1355	0
161	20241017	175700	54973934	1355	1355	1355	1355	0
162	20241017	175600	54973934	1355	1355	1355	1355	0
163	20241017	175500	54973934	1355	1355	1355	1355	0
164	20241017	175400	54973934	1355	1355	1355	1355	0
165	20241017	175300	54973934	1355	1355	1355	1355	0
166	20241017	175200	54973934	1355	1355	1355	1355	0
167	20241017	175100	54973934	1355	1355	1355	1355	0
168	20241017	175000	54973934	1355	1355	1355	1355	0
169	20241017	174900	54973934	1355	1355	1355	1355	0
170	20241017	174800	54973934	1355	1355	1355	1355	0
171	20241017	174700	54973934	1355	1355	1355	1355	0
172	20241017	174600	54973934	1355	1355	1355	1355	0
173	20241017	174500	54973934	1355	1355	1355	1355	0
174	20241017	174400	54973934	1355	1355	1355	1355	0
175	20241017	174300	54973934	1355	1355	1355	1355	0
176	20241017	174200	54973934	1355	1355	1355	1355	0
177	20241017	174100	54973934	1355	1355	1355	1355	0
178	20241017	174000	54973934	1355	1355	1355	1355	0
179	20241017	173900	54973934	1355	1355	1355	1355	0
180	20241017	173800	54973934	1355	1355	1355	1355	0
181	20241017	173700	54973934	1355	1355	1355	1355	0
182	20241017	173600	54973934	1355	1355	1355	1355	3288
183	20241017	173500	54973934	1355	1355	1355	1355	0
184	20241017	173400	54973934	1355	1355	1355	1355	0
185	20241017	173300	54973934	1355	1355	1355	1355	0
186	20241017	173200	54973934	1355	1355	1355	1355	0
187	20241017	173100	54973934	1355	1355	1355	1355	0
188	20241017	173000	54973934	1355	1355	1355	1355	0
189	20241017	172900	54973934	1355	1355	1355	1355	0
190	20241017	172800	54973934	1355	1355	1355	1355	0
191	20241017	172700	54973934	1355	1355	1355	1355	0
192	20241017	172600	54973934	1355	1355	1355	1355	0
193	20241017	172500	54973934	1355	1355	1355	1355	0
194	20241017	172400	54973934	1355	1355	1355	1355	0
195	20241017	172300	54973934	1355	1355	1355	1355	0
196	20241017	172200	54973934	1355	1355	1355	1355	0
197	20241017	172100	54973934	1355	1355	1355	1355	0
198	20241017	172000	54973934	1355	1355	1355	1355	0
199	20241017	171900	54973934	1355	1355	1355	1355	0
200	20241017	171800	54973934	1355	1355	1355	1355	0
201	20241017	171700	54973934	1355	1355	1355	1355	0
202	20241017	171600	54973934	1355	1355	1355	1355	0
203	20241017	171500	54973934	1355	1355	1355	1355	0
204	20241017	171400	54973934	1355	1355	1355	1355	0
205	20241017	171300	54973934	1355	1355	1355	1355	0
206	20241017	171200	54973934	1355	1355	1355	1355	0
207	20241017	171100	54973934	1355	1355	1355	1355	0
208	20241017	171000	54973934	1355	1355	1355	1355	0
209	20241017	170900	54973934	1355	1355	1355	1355	0
210	20241017	170800	54973934	1355	1355	1355	1355	0
211	20241017	170700	54973934	1355	1355	1355	1355	0
212	20241017	170600	54973934	1355	1355	1355	1355	3288
213	20241017	170500	54973934	1355	1355	1355	1355	0
214	20241017	170400	54973934	1355	1355	1355	1355	0
215	20241017	170300	54973934	1355	1355	1355	1355	0
216	20241017	170200	54973934	1355	1355	1355	1355	0
217	20241017	170100	54973934	1355	1355	1355	1355	0
218	20241017	170000	54973934	1355	1355	1355	1355	0
219	20241017	165900	54973934	1355	1355	1355	1355	0
220	20241017	165800	54973934	1355	1355	1355	1355	0
221	20241017	165700	54973934	1355	1355	1355	1355	0
222	20241017	165600	54973934	1355	1355	1355	1355	0
223	20241017	165500	54973934	1355	1355	1355	1355	0
224	20241017	165400	54973934	1355	1355	1355	1355	0
225	20241017	165300	54973934	1355	1355	1355	1355	0
226	20241017	165200	54973934	1355	1355	1355	1355	0
227	20241017	165100	54973934	1355	1355	1355	1355	0
228	20241017	165000	54973934	1355	1355	1355	1355	0
229	20241017	164900	54973934	1355	1355	1355	1355	0
230	20241017	164800	54973934	1355	1355	1355	1355	0
231	20241017	164700	54973934	1355	1355	1355	1355	0
232	20241017	164600	54973934	1355	1355	1355	1355	0
233	20241017	164500	54973934	1355	1355	1355	1355	0
234	20241017	164400	54973934	1355	1355	1355	1355	0
235	20241017	164300	54973934	1355	1355	1355	1355	0
236	20241017	164200	54973934	1355	1355	1355	1355	0
237	20241017	164100	54973934	1355	1355	1355	1355	0
238	20241017	164000	54973934	1355	1355	1355	1355	0
239	20241017	163900	54973934	1355	1355	1355	1355	0
240	20241017	163800	54973934	1355	1355	1355	1355	0
241	20241017	163700	54973934	1355	1355	1355	1355	0
242	20241017	163600	54973934	1355	1355	1355	1355	3288
243	20241017	163500	54973934	1355	1355	1355	1355	0
244	20241017	163400	54973934	1355	1355	1355	1355	0
245	20241017	163300	54973934	1355	1355	1355	1355	0
246	20241017	163200	54973934	1355	1355	1355	1355	0
247	20241017	163100	54973934	1355	1355	1355	1355	0
248	20241017	163000	54973934	1355	1355	1355	1355	0
249	20241017	162900	54973934	1355	1355	1355	1355	0
250	20241017	162800	54973934	1355	1355	1355	1355	0
251	20241017	162700	54973934	1355	1355	1355	1355	0
252	20241017	162600	54973934	1355	1355	1355	1355	0
253	20241017	162500	54973934	1355	1355	1355	1355	0
254	20241017	162400	54973934	1355	1355	1355	1355	0
255	20241017	162300	54973934	1355	1355	1355	1355	0
256	20241017	162200	54973934	1355	1355	1355	1355	0
257	20241017	162100	54973934	1355	1355	1355	1355	0
258	20241017	162000	54973934	1355	1355	1355	1355	0
259	20241017	161900	54973934	1355	1355	1355	1355	0
260	20241017	161800	54973934	1355	1355	1355	1355	0
261	20241017	161700	54973934	1355	1355	1355	1355	0
262	20241017	161600	54973934	1355	1355	1355	1355	0
263	20241017	161500	54973934	1355	1355	1355	1355	0
264	20241017	161400	54973934	1355	1355	1355	1355	0
265	20241017	161300	54973934	1355	1355	1355	1355	0
266	20241017	161200	54973934	1355	1355	1355	1355	0
267	20241017	161100	54973934	1355	1355	1355	1355	0
268	20241017	161000	54973934	1355	1355	1355	1355	0
269	20241017	160900	54973934	1355	1355	1355	1355	0
270	20241017	160800	54973934	1355	1355	1355	1355	0
271	20241017	160700	54973934	1355	1355	1355	1355	0
272	20241017	160600	54973934	1355	1355	1355	1355	3288
273	20241017	160500	54973934	1355	1355	1355	1355	0
274	20241017	160400	54973934	1355	1355	1355	1355	0
275	20241017	160300	54973934	1355	1355	1355	1355	0
276	20241017	160200	54973934	1355	1355	1355	1355	0
277	20241017	160100	54973934	1355	1355	1355	1355	0
278	20241017	160000	54973934	1355	1355	1355	1355	0
279	20241017	155900	54973934	1355	1355	1355	1355	0
280	20241017	155800	54973934	1355	1355	1355	1355	0
281	20241017	155700	54973934	1355	1355	1355	1355	0
282	20241017	155600	54973934	1355	1355	1355	1355	0
283	20241017	155500	54973934	1355	1355	1355	1355	0
284	20241017	155400	54973934	1355	1355	1355	1355	0
285	20241017	155300	54973934	1355	1355	1355	1355	0
286	20241017	155200	54973934	1355	1355	1355	1355	0
287	20241017	155100	54973934	1355	1355	1355	1355	0
288	20241017	155000	54973934	1355	1355	1355	1355	0
289	20241017	154900	54973934	1355	1355	1355	1355	0
290	20241017	154800	54973934	1355	1355	1355	1355	0
291	20241017	154700	54973934	1355	1355	1355	1355	0
292	20241017	154600	54973934	1355	1355	1355	1355	0
293	20241017	154500	54973934	1355	1355	1355	1355	0
294	20241017	154400	54973934	1355	1355	1355	1355	0
295	20241017	154300	54973934	1355	1355	1355	1355	0
296	20241017	154200	54973934	1355	1355	1355	1355	0
297	20241017	154100	54973934	1355	1355	1355	1355	0
298	20241017	154000	54973934	1355	1355	1355	1355	0
299	20241017	153900	54973934	1355	1355	1355	1355	0
300	20241017	153800	54973934	1355	1355	1355	1355	0
301	20241017	153700	54973934	1355	1355	1355	1355	0
302	20241017	153600	54973934	1355	1355	1355	1355	3288
303	20241017	153500	54973934	1355	1355	1355	1355	0
304	20241017	153400	54973934	1355	1355	1355	1355	0
305	20241017	153300	54973934	1355	1355	1355	1355	0
306	20241017	153200	54973934	1355	1355	1355	1355	0
307	20241017	153100	54973934	1355	1355	1355	1355	0
308	20241017	153000	54973934	1355	1355	1355	1355	3288
309	20241017	152900	50518694	1364	1364	1364	1364	0
310	20241017	152800	50518694	1364	1364	1364	1364	0
311	20241017	152700	50518694	1364	1364	1364	1364	0
312	20241017	152600	50518694	1364	1364	1364	1364	0
313	20241017	152500	50518694	1364	1364	1364	1364	0
314	20241017	152400	50518694	1364	1364	1364	1364	0
315	20241017	152300	50518694	1364	1364	1364	1364	0
316	20241017	152200	50518694	1364	1364	1364	1364	0
317	20241017	152100	50518694	1364	1364	1364	1364	0
318	20241017	152000	50518694	1364	1364	1364	1364	0
319	20241017	151900	50518694	1364	1364	1364	1364	0
320	20241017	151800	50518694	1364	1364	1364	1364	0
321	20241017	151700	50518694	1364	1364	1364	1364	0
322	20241017	151600	50518694	1364	1364	1364	1364	0
323	20241017	151500	50518694	1364	1364	1364	1364	0
324	20241017	151400	50518694	1364	1364	1364	1364	0
325	20241017	151300	50518694	1364	1364	1364	1364	0
326	20241017	151200	50518694	1364	1364	1364	1364	23
327	20241017	151100	50487322	1365	1351	1365	1351	1320
328	20241017	151000	48702489	1351	1351	1351	1351	101
329	20241017	150900	48566038	1343	1343	1343	1343	0
330	20241017	150800	48566038	1343	1343	1343	1343	0
331	20241017	150700	48566038	1343	1343	1343	1343	1562
332	20241017	150600	46468272	1343	1343	1343	1343	590
333	20241017	150500	45675902	1344	1344	1344	1344	350
334	20241017	150400	45205502	1345	1346	1346	1345	101
335	20241017	150300	45069607	1347	1348	1348	1347	201
336	20241017	150200	44798810	1350	1352	1353	1350	200
337	20241017	150100	44528510	1349	1350	1350	1349	5741
338	20241017	150000	36780433	1350	1350	1350	1350	0
339	20241017	145900	36780433	1350	1350	1350	1350	0
340	20241017	145800	36780433	1350	1350	1350	1350	0
341	20241017	145700	36780433	1350	1350	1350	1350	1350
342	20241017	145600	34957933	1351	1351	1351	1351	0
343	20241017	145500	34957933	1351	1351	1351	1351	0
344	20241017	145400	34957933	1351	1351	1351	1351	0
345	20241017	145300	34957933	1351	1352	1352	1351	1380
346	20241017	145200	33092223	1353	1358	1358	1353	782
347	20241017	145100	32033957	1354	1354	1354	1354	0
348	20241017	145000	32033957	1354	1354	1354	1354	0
349	20241017	144900	32033957	1354	1354	1354	1354	0
350	20241017	144800	32033957	1354	1354	1354	1354	0
351	20241017	144700	32033957	1354	1354	1354	1354	0
352	20241017	144600	32033957	1354	1354	1354	1354	0
353	20241017	144500	32033957	1354	1354	1354	1354	0
354	20241017	144400	32033957	1354	1355	1355	1354	100
355	20241017	144300	31898507	1356	1358	1358	1356	150
356	20241017	144200	31694957	1359	1359	1359	1359	0
357	20241017	144100	31694957	1359	1359	1359	1359	0
358	20241017	144000	31694957	1359	1359	1359	1359	0
359	20241017	143900	31694957	1359	1359	1359	1359	0
360	20241017	143800	31694957	1359	1359	1359	1359	0
361	20241017	143700	31694957	1359	1359	1359	1359	0
362	20241017	143600	31694957	1359	1359	1359	1359	0
363	20241017	143500	31694957	1359	1359	1359	1359	0
364	20241017	143400	31694957	1359	1359	1359	1359	0
365	20241017	143300	31694957	1359	1359	1359	1359	0
366	20241017	143200	31694957	1359	1359	1359	1359	0
367	20241017	143100	31694957	1359	1359	1359	1359	0
368	20241017	143000	31694957	1359	1359	1359	1359	0
369	20241017	142900	31694957	1359	1359	1359	1359	0
370	20241017	142800	31694957	1359	1359	1359	1359	0
371	20241017	142700	31694957	1359	1359	1359	1359	0
372	20241017	142600	31694957	1359	1359	1359	1359	0
373	20241017	142500	31694957	1359	1359	1359	1359	0
374	20241017	142400	31694957	1359	1359	1359	1359	0
375	20241017	142300	31694957	1359	1359	1359	1359	0
376	20241017	142200	31694957	1359	1359	1359	1359	0
377	20241017	142100	31694957	1359	1359	1359	1359	0
378	20241017	142000	31694957	1359	1359	1359	1359	160
379	20241017	141900	31477517	1354	1354	1354	1354	1
380	20241017	141800	31476163	1353	1353	1353	1353	0
381	20241017	141700	31476163	1353	1353	1353	1353	0
382	20241017	141600	31476163	1353	1353	1353	1353	0
383	20241017	141500	31476163	1353	1353	1353	1353	0
384	20241017	141400	31476163	1353	1353	1353	1353	0
385	20241017	141300	31476163	1353	1353	1353	1353	0
386	20241017	141200	31476163	1353	1353	1353	1353	0
387	20241017	141100	31476163	1353	1354	1354	1353	350
388	20241017	141000	31002612	1361	1361	1361	1361	0
389	20241017	140900	31002612	1361	1361	1361	1361	0
390	20241017	140800	31002612	1361	1361	1361	1361	0
391	20241017	140700	31002612	1361	1361	1361	1361	0
392	20241017	140600	31002612	1361	1361	1361	1361	0
393	20241017	140500	31002612	1361	1361	1361	1361	0
394	20241017	140400	31002612	1361	1361	1361	1361	0
395	20241017	140300	31002612	1361	1361	1361	1361	13
396	20241017	140200	30984919	1361	1361	1361	1361	0
397	20241017	140100	30984919	1361	1361	1361	1361	0
398	20241017	140000	30984919	1361	1361	1361	1361	0
399	20241017	135900	30984919	1361	1361	1361	1361	0
400	20241017	135800	30984919	1361	1361	1361	1361	0
401	20241017	135700	30984919	1361	1361	1361	1361	0
402	20241017	135600	30984919	1361	1361	1361	1361	0
403	20241017	135500	30984919	1361	1361	1361	1361	0
404	20241017	135400	30984919	1361	1361	1361	1361	0
405	20241017	135300	30984919	1361	1361	1361	1361	0
406	20241017	135200	30984919	1361	1361	1361	1361	0
407	20241017	135100	30984919	1361	1361	1361	1361	0
408	20241017	135000	30984919	1361	1361	1361	1361	0
409	20241017	134900	30984919	1361	1361	1361	1361	0
410	20241017	134800	30984919	1361	1361	1361	1361	0
411	20241017	134700	30984919	1361	1361	1361	1361	0
412	20241017	134600	30984919	1361	1361	1361	1361	13
413	20241017	134500	30967226	1363	1363	1363	1363	0
414	20241017	134400	30967226	1363	1363	1363	1363	0
415	20241017	134300	30967226	1363	1363	1363	1363	0
416	20241017	134200	30967226	1363	1363	1363	1363	0
417	20241017	134100	30967226	1363	1363	1363	1363	0
418	20241017	134000	30967226	1363	1363	1363	1363	0
419	20241017	133900	30967226	1363	1354	1363	1353	1168
420	20241017	133800	29385653	1365	1365	1365	1365	0
421	20241017	133700	29385653	1365	1365	1365	1365	0
422	20241017	133600	29385653	1365	1365	1365	1365	0
423	20241017	133500	29385653	1365	1365	1365	1365	0
424	20241017	133400	29385653	1365	1355	1365	1353	242
425	20241017	133300	29057768	1365	1365	1365	1365	0
426	20241017	133200	29057768	1365	1365	1365	1365	0
427	20241017	133100	29057768	1365	1365	1365	1365	0
428	20241017	133000	29057768	1365	1356	1365	1356	102
429	20241017	132900	28919366	1364	1364	1364	1364	14
430	20241017	132800	28900270	1364	1364	1364	1364	0
431	20241017	132700	28900270	1364	1364	1364	1364	0
432	20241017	132600	28900270	1364	1364	1364	1364	0
433	20241017	132500	28900270	1364	1364	1364	1364	0
434	20241017	132400	28900270	1364	1364	1364	1364	0
435	20241017	132300	28900270	1364	1364	1364	1364	0
436	20241017	132200	28900270	1364	1364	1364	1364	0
437	20241017	132100	28900270	1364	1364	1364	1364	0
438	20241017	132000	28900270	1364	1364	1364	1364	0
439	20241017	131900	28900270	1364	1364	1364	1364	0
440	20241017	131800	28900270	1364	1364	1364	1364	0
441	20241017	131700	28900270	1364	1364	1364	1364	0
442	20241017	131600	28900270	1364	1364	1364	1364	0
443	20241017	131500	28900270	1364	1364	1364	1364	0
444	20241017	131400	28900270	1364	1364	1364	1364	0
445	20241017	131300	28900270	1364	1364	1364	1364	0
446	20241017	131200	28900270	1364	1364	1364	1364	14
447	20241017	131100	28881174	1364	1364	1364	1364	0
448	20241017	131000	28881174	1364	1364	1364	1364	0
449	20241017	130900	28881174	1364	1364	1364	1364	0
450	20241017	130800	28881174	1364	1364	1364	1364	11
451	20241017	130700	28866170	1365	1365	1365	1365	0
452	20241017	130600	28866170	1365	1365	1365	1365	0
453	20241017	130500	28866170	1365	1365	1365	1365	0
454	20241017	130400	28866170	1365	1365	1365	1365	0
455	20241017	130300	28866170	1365	1365	1365	1365	0
456	20241017	130200	28866170	1365	1365	1365	1365	0
457	20241017	130100	28866170	1365	1365	1365	1365	0
458	20241017	130000	28866170	1365	1365	1365	1365	0
459	20241017	125900	28866170	1365	1365	1365	1365	0
460	20241017	125800	28866170	1365	1365	1365	1365	0
461	20241017	125700	28866170	1365	1365	1365	1365	0
462	20241017	125600	28866170	1365	1365	1365	1365	0
463	20241017	125500	28866170	1365	1365	1365	1365	14
464	20241017	125400	28847060	1365	1365	1365	1365	0
465	20241017	125300	28847060	1365	1365	1365	1365	0
466	20241017	125200	28847060	1365	1365	1365	1365	0
467	20241017	125100	28847060	1365	1365	1365	1365	0
468	20241017	125000	28847060	1365	1365	1365	1365	0
469	20241017	124900	28847060	1365	1365	1365	1365	0
470	20241017	124800	28847060	1365	1365	1365	1365	0
471	20241017	124700	28847060	1365	1365	1365	1365	0
472	20241017	124600	28847060	1365	1365	1365	1365	0
473	20241017	124500	28847060	1365	1365	1365	1365	0
474	20241017	124400	28847060	1365	1365	1365	1365	0
475	20241017	124300	28847060	1365	1365	1365	1365	0
476	20241017	124200	28847060	1365	1365	1365	1365	0
477	20241017	124100	28847060	1365	1365	1365	1365	0
478	20241017	124000	28847060	1365	1365	1365	1365	0
479	20241017	123900	28847060	1365	1365	1365	1365	0
480	20241017	123800	28847060	1365	1361	1365	1361	14
481	20241017	123700	28827968	1354	1354	1354	1354	0
482	20241017	123600	28827968	1354	1354	1354	1354	0
483	20241017	123500	28827968	1354	1354	1354	1354	0
484	20241017	123400	28827968	1354	1354	1354	1354	7
485	20241017	123300	28818490	1365	1365	1365	1365	0
486	20241017	123200	28818490	1365	1365	1365	1365	0
487	20241017	123100	28818490	1365	1365	1365	1365	0
488	20241017	123000	28818490	1365	1365	1365	1365	0
489	20241017	122900	28818490	1365	1365	1365	1365	0
490	20241017	122800	28818490	1365	1365	1365	1365	0
491	20241017	122700	28818490	1365	1365	1365	1365	0
492	20241017	122600	28818490	1365	1365	1365	1365	0
493	20241017	122500	28818490	1365	1365	1365	1365	0
494	20241017	122400	28818490	1365	1365	1365	1365	1140
495	20241017	122300	27262390	1365	1365	1365	1365	0
496	20241017	122200	27262390	1365	1365	1365	1365	0
497	20241017	122100	27262390	1365	1365	1365	1365	14
498	20241017	122000	27243280	1364	1364	1364	1364	2199
499	20241017	121900	24243844	1363	1363	1363	1363	35
500	20241017	121800	24196139	1363	1363	1363	1363	0
501	20241017	121700	24196139	1363	1363	1363	1363	338
502	20241017	121600	23735445	1363	1363	1363	1363	0
503	20241017	121500	23735445	1363	1363	1363	1363	0
504	20241017	121400	23735445	1363	1363	1363	1363	0
505	20241017	121300	23735445	1363	1363	1363	1363	0
506	20241017	121200	23735445	1363	1363	1363	1363	0
507	20241017	121100	23735445	1363	1363	1363	1363	0
508	20241017	121000	23735445	1363	1363	1363	1363	0
509	20241017	120900	23735445	1363	1363	1363	1363	0
510	20241017	120800	23735445	1363	1363	1363	1363	0
511	20241017	120700	23735445	1363	1363	1363	1363	0
512	20241017	120600	23735445	1363	1363	1363	1363	0
513	20241017	120500	23735445	1363	1363	1363	1363	0
514	20241017	120400	23735445	1363	1362	1363	1362	14
515	20241017	120300	23716368	1363	1363	1363	1363	0
516	20241017	120200	23716368	1363	1363	1363	1363	0
517	20241017	120100	23716368	1363	1363	1363	1363	0
518	20241017	120000	23716368	1363	1363	1363	1363	0
519	20241017	115900	23716368	1363	1363	1363	1363	0
520	20241017	115800	23716368	1363	1363	1363	1363	0
521	20241017	115700	23716368	1363	1363	1363	1363	0
522	20241017	115600	23716368	1363	1363	1363	1363	0
523	20241017	115500	23716368	1363	1363	1363	1363	0
524	20241017	115400	23716368	1363	1363	1363	1363	0
525	20241017	115300	23716368	1363	1363	1363	1363	0
526	20241017	115200	23716368	1363	1363	1363	1363	0
527	20241017	115100	23716368	1363	1363	1363	1363	0
528	20241017	115000	23716368	1363	1363	1363	1363	0
529	20241017	114900	23716368	1363	1363	1363	1363	0
530	20241017	114800	23716368	1363	1363	1363	1363	0
531	20241017	114700	23716368	1363	1363	1363	1363	14
532	20241017	114600	23697286	1362	1362	1362	1362	0
533	20241017	114500	23697286	1362	1362	1362	1362	0
534	20241017	114400	23697286	1362	1355	1362	1354	1437
535	20241017	114300	21748230	1364	1364	1364	1364	0
536	20241017	114200	21748230	1364	1364	1364	1364	0
537	20241017	114100	21748230	1364	1364	1364	1364	0
538	20241017	114000	21748230	1364	1364	1364	1364	0
539	20241017	113900	21748230	1364	1364	1364	1364	8
540	20241017	113800	21737318	1364	1364	1364	1364	0
541	20241017	113700	21737318	1364	1364	1364	1364	0
542	20241017	113600	21737318	1364	1364	1364	1364	0
543	20241017	113500	21737318	1364	1364	1364	1364	0
544	20241017	113400	21737318	1364	1364	1364	1364	0
545	20241017	113300	21737318	1364	1364	1364	1364	0
546	20241017	113200	21737318	1364	1364	1364	1364	0
547	20241017	113100	21737318	1364	1364	1364	1364	0
548	20241017	113000	21737318	1364	1364	1364	1364	14
549	20241017	112900	21718222	1354	1354	1354	1354	0
550	20241017	112800	21718222	1354	1354	1354	1354	0
551	20241017	112700	21718222	1354	1354	1354	1354	0
552	20241017	112600	21718222	1354	1354	1354	1354	0
553	20241017	112500	21718222	1354	1354	1354	1354	0
554	20241017	112400	21718222	1354	1354	1354	1354	0
555	20241017	112300	21718222	1354	1354	1354	1354	0
556	20241017	112200	21718222	1354	1354	1354	1354	0
557	20241017	112100	21718222	1354	1354	1354	1354	0
558	20241017	112000	21718222	1354	1354	1354	1354	0
559	20241017	111900	21718222	1354	1354	1354	1354	0
560	20241017	111800	21718222	1354	1354	1354	1354	0
561	20241017	111700	21718222	1354	1354	1354	1354	0
562	20241017	111600	21718222	1354	1354	1354	1354	0
563	20241017	111500	21718222	1354	1354	1354	1354	7
564	20241017	111400	21708744	1363	1363	1363	1363	0
565	20241017	111300	21708744	1363	1353	1363	1353	34
566	20241017	111200	21662602	1353	1353	1353	1353	269
567	20241017	111100	21298645	1354	1354	1354	1354	0
568	20241017	111000	21298645	1354	1354	1354	1354	12
569	20241017	110900	21282397	1365	1365	1365	1365	0
570	20241017	110800	21282397	1365	1365	1365	1365	0
571	20241017	110700	21282397	1365	1365	1365	1365	0
572	20241017	110600	21282397	1365	1365	1365	1365	0
573	20241017	110500	21282397	1365	1365	1365	1365	0
574	20241017	110400	21282397	1365	1365	1365	1365	0
575	20241017	110300	21282397	1365	1365	1365	1365	0
576	20241017	110200	21282397	1365	1365	1365	1365	0
577	20241017	110100	21282397	1365	1365	1365	1365	0
578	20241017	110000	21282397	1365	1365	1365	1365	0
579	20241017	105900	21282397	1365	1365	1365	1365	0
580	20241017	105800	21282397	1365	1365	1365	1365	0
581	20241017	105700	21282397	1365	1365	1365	1365	0
582	20241017	105600	21282397	1365	1366	1366	1365	15
583	20241017	105500	21261921	1366	1354	1366	1354	11
584	20241017	105400	21246979	1354	1354	1354	1354	0
585	20241017	105300	21246979	1354	1354	1354	1354	0
586	20241017	105200	21246979	1354	1354	1354	1354	25
587	20241017	105100	21213129	1354	1354	1354	1354	0
588	20241017	105000	21213129	1354	1354	1354	1354	7
589	20241017	104900	21203651	1356	1356	1356	1356	0
590	20241017	104800	21203651	1356	1356	1356	1356	0
591	20241017	104700	21203651	1356	1356	1356	1356	19
592	20241017	104600	21177887	1356	1356	1356	1356	2038
593	20241017	104500	18414359	1356	1356	1356	1356	7
594	20241017	104400	18404867	1356	1356	1356	1356	232
595	20241017	104300	18090275	1366	1366	1366	1366	73
596	20241017	104200	17990557	1366	1366	1366	1366	0
597	20241017	104100	17990557	1366	1366	1366	1366	0
598	20241017	104000	17990557	1366	1366	1366	1366	0
599	20241017	103900	17990557	1366	1366	1366	1366	14
600	20241017	103800	17971433	1366	1366	1366	1366	0
601	20241017	103700	17971433	1366	1366	1366	1366	0
602	20241017	103600	17971433	1366	1366	1366	1366	0
603	20241017	103500	17971433	1366	1366	1366	1366	0
604	20241017	103400	17971433	1366	1366	1366	1366	0
605	20241017	103300	17971433	1366	1366	1366	1366	0
606	20241017	103200	17971433	1366	1366	1366	1366	0
607	20241017	103100	17971433	1366	1366	1366	1366	0
608	20241017	103000	17971433	1366	1366	1366	1366	0
609	20241017	102900	17971433	1366	1366	1366	1366	0
610	20241017	102800	17971433	1366	1366	1366	1366	0
611	20241017	102700	17971433	1366	1366	1366	1366	0
612	20241017	102600	17971433	1366	1366	1366	1366	0
613	20241017	102500	17971433	1366	1366	1366	1366	0
614	20241017	102400	17971433	1366	1366	1366	1366	0
615	20241017	102300	17971433	1366	1366	1366	1366	0
616	20241017	102200	17971433	1366	1356	1366	1356	372
617	20241017	102100	17466861	1356	1366	1366	1356	383
618	20241017	102000	16947263	1366	1366	1366	1366	0
619	20241017	101900	16947263	1366	1366	1366	1366	0
620	20241017	101800	16947263	1366	1366	1366	1366	0
621	20241017	101700	16947263	1366	1366	1366	1366	0
622	20241017	101600	16947263	1366	1366	1366	1366	0
623	20241017	101500	16947263	1366	1366	1366	1366	0
624	20241017	101400	16947263	1366	1366	1366	1366	0
625	20241017	101300	16947263	1366	1366	1366	1366	0
626	20241017	101200	16947263	1366	1366	1366	1366	0
627	20241017	101100	16947263	1366	1366	1366	1366	13
628	20241017	101000	16929505	1356	1356	1356	1356	7
629	20241017	100900	16920013	1364	1364	1364	1364	0
630	20241017	100800	16920013	1364	1364	1364	1364	0
631	20241017	100700	16920013	1364	1364	1364	1364	0
632	20241017	100600	16920013	1364	1364	1364	1364	0
633	20241017	100500	16920013	1364	1359	1364	1359	16
634	20241017	100400	16898199	1366	1366	1366	1366	0
635	20241017	100300	16898199	1366	1366	1366	1366	0
636	20241017	100200	16898199	1366	1366	1366	1366	0
637	20241017	100100	16898199	1366	1366	1366	1366	3
638	20241017	100000	16894101	1359	1359	1359	1359	57
639	20241017	095900	16816638	1366	1366	1366	1366	0
640	20241017	095800	16816638	1366	1366	1366	1366	0
641	20241017	095700	16816638	1366	1366	1366	1366	0
642	20241017	095600	16816638	1366	1366	1366	1366	3
643	20241017	095500	16812540	1361	1361	1361	1361	3
644	20241017	095400	16808457	1361	1361	1361	1361	0
645	20241017	095300	16808457	1361	1361	1361	1361	0
646	20241017	095200	16808457	1361	1361	1361	1361	0
647	20241017	095100	16808457	1361	1361	1361	1361	0
648	20241017	095000	16808457	1361	1362	1362	1361	115
649	20241017	094900	16651939	1367	1367	1367	1367	0
650	20241017	094800	16651939	1367	1368	1368	1367	24
651	20241017	094700	16619121	1362	1362	1362	1362	1
652	20241017	094600	16617759	1362	1362	1362	1362	0
653	20241017	094500	16617759	1362	1362	1362	1362	102
654	20241017	094400	16478835	1371	1371	1371	1371	0
655	20241017	094300	16478835	1371	1371	1371	1371	0
656	20241017	094200	16478835	1371	1371	1371	1371	0
657	20241017	094100	16478835	1371	1371	1371	1371	0
658	20241017	094000	16478835	1371	1371	1371	1371	1
659	20241017	093900	16477464	1375	1375	1375	1375	0
660	20241017	093800	16477464	1375	1375	1375	1375	0
661	20241017	093700	16477464	1375	1375	1375	1375	0
662	20241017	093600	16477464	1375	1375	1375	1375	0
663	20241017	093500	16477464	1375	1375	1375	1375	0
664	20241017	093400	16477464	1375	1375	1375	1375	0
665	20241017	093300	16477464	1375	1372	1375	1372	5
666	20241017	093200	16470598	1373	1373	1373	1373	0
667	20241017	093100	16470598	1373	1373	1373	1373	14
668	20241017	093000	16451376	1375	1375	1375	1375	1
669	20241017	092900	16450001	1377	1377	1377	1377	0
670	20241017	092800	16450001	1377	1377	1377	1377	0
671	20241017	092700	16450001	1377	1377	1377	1377	10
672	20241017	092600	16436231	1374	1374	1374	1374	0
673	20241017	092500	16436231	1374	1374	1374	1374	0
674	20241017	092400	16436231	1374	1373	1374	1373	9
675	20241017	092300	16423872	1373	1373	1373	1373	13
676	20241017	092200	16406023	1363	1363	1363	1363	280
677	20241017	092100	16024383	1376	1375	1376	1374	216
678	20241017	092000	15727374	1377	1377	1377	1377	0
679	20241017	091900	15727374	1377	1377	1377	1377	101
680	20241017	091800	15588297	1379	1379	1379	1379	0
681	20241017	091700	15588297	1379	1379	1379	1379	0
682	20241017	091600	15588297	1379	1379	1379	1379	72
683	20241017	091500	15489009	1379	1354	1379	1354	1001
684	20241017	091400	14114089	1372	1372	1372	1372	0
685	20241017	091300	14114089	1372	1372	1372	1372	0
686	20241017	091200	14114089	1372	1372	1372	1372	0
687	20241017	091100	14114089	1372	1372	1372	1372	0
688	20241017	091000	14114089	1372	1372	1372	1372	0
689	20241017	090900	14114089	1372	1372	1372	1372	0
690	20241017	090800	14114089	1372	1372	1372	1372	0
691	20241017	090700	14114089	1372	1355	1372	1353	428
692	20241017	090600	13534411	1374	1374	1374	1374	0
693	20241017	090500	13534411	1374	1374	1374	1374	0
694	20241017	090400	13534411	1374	1374	1374	1374	100
695	20241017	090300	13397011	1375	1375	1375	1375	0
696	20241017	090200	13397011	1375	1362	1375	1362	1800
697	20241017	090100	10932894	1362	1360	1362	1360	119
698	20241017	090000	10771050	1360	1352	1360	1352	7772