KissMeData/205100/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	204100	529067362	1778	1778	1778	1778	6742
3	20241023	204000	529067362	1778	1778	1778	1778	0
4	20241023	203900	529067362	1778	1778	1778	1778	0
5	20241023	203800	529067362	1778	1778	1778	1778	0
6	20241023	203700	529067362	1778	1778	1778	1778	0
7	20241023	203600	529067362	1778	1778	1778	1778	0
8	20241023	203500	529067362	1778	1778	1778	1778	0
9	20241023	203400	529067362	1778	1778	1778	1778	0
10	20241023	203300	529067362	1778	1778	1778	1778	0
11	20241023	203200	529067362	1778	1778	1778	1778	0
12	20241023	203100	529067362	1778	1778	1778	1778	0
13	20241023	203000	529067362	1778	1778	1778	1778	0
14	20241023	202900	529067362	1778	1778	1778	1778	0
15	20241023	202800	529067362	1778	1778	1778	1778	0
16	20241023	202700	529067362	1778	1778	1778	1778	0
17	20241023	202600	529067362	1778	1778	1778	1778	0
18	20241023	202500	529067362	1778	1778	1778	1778	0
19	20241023	202400	529067362	1778	1778	1778	1778	0
20	20241023	202300	529067362	1778	1778	1778	1778	0
21	20241023	202200	529067362	1778	1778	1778	1778	0
22	20241023	202100	529067362	1778	1778	1778	1778	0
23	20241023	202000	529067362	1778	1778	1778	1778	0
24	20241023	201900	529067362	1778	1778	1778	1778	0
25	20241023	201800	529067362	1778	1778	1778	1778	0
26	20241023	201700	529067362	1778	1778	1778	1778	0
27	20241023	201600	529067362	1778	1778	1778	1778	0
28	20241023	201500	529067362	1778	1778	1778	1778	0
29	20241023	201400	529067362	1778	1778	1778	1778	0
30	20241023	201300	529067362	1778	1778	1778	1778	0
31	20241023	201200	529067362	1778	1778	1778	1778	0
32	20241023	201100	529067362	1778	1778	1778	1778	6742
33	20241023	201000	529067362	1778	1778	1778	1778	0
34	20241023	200900	529067362	1778	1778	1778	1778	0
35	20241023	200800	529067362	1778	1778	1778	1778	0
36	20241023	200700	529067362	1778	1778	1778	1778	0
37	20241023	200600	529067362	1778	1778	1778	1778	0
38	20241023	200500	529067362	1778	1778	1778	1778	0
39	20241023	200400	529067362	1778	1778	1778	1778	0
40	20241023	200300	529067362	1778	1778	1778	1778	0
41	20241023	200200	529067362	1778	1778	1778	1778	0
42	20241023	200100	529067362	1778	1778	1778	1778	0
43	20241023	200000	529067362	1778	1778	1778	1778	0
44	20241023	195900	529067362	1778	1778	1778	1778	0
45	20241023	195800	529067362	1778	1778	1778	1778	0
46	20241023	195700	529067362	1778	1778	1778	1778	0
47	20241023	195600	529067362	1778	1778	1778	1778	0
48	20241023	195500	529067362	1778	1778	1778	1778	0
49	20241023	195400	529067362	1778	1778	1778	1778	0
50	20241023	195300	529067362	1778	1778	1778	1778	0
51	20241023	195200	529067362	1778	1778	1778	1778	0
52	20241023	195100	529067362	1778	1778	1778	1778	0
53	20241023	195000	529067362	1778	1778	1778	1778	0
54	20241023	194900	529067362	1778	1778	1778	1778	0
55	20241023	194800	529067362	1778	1778	1778	1778	0
56	20241023	194700	529067362	1778	1778	1778	1778	0
57	20241023	194600	529067362	1778	1778	1778	1778	0
58	20241023	194500	529067362	1778	1778	1778	1778	0
59	20241023	194400	529067362	1778	1778	1778	1778	0
60	20241023	194300	529067362	1778	1778	1778	1778	0
61	20241023	194200	529067362	1778	1778	1778	1778	0
62	20241023	194100	529067362	1778	1778	1778	1778	6742
63	20241023	194000	529067362	1778	1778	1778	1778	0
64	20241023	193900	529067362	1778	1778	1778	1778	0
65	20241023	193800	529067362	1778	1778	1778	1778	0
66	20241023	193700	529067362	1778	1778	1778	1778	0
67	20241023	193600	529067362	1778	1778	1778	1778	0
68	20241023	193500	529067362	1778	1778	1778	1778	0
69	20241023	193400	529067362	1778	1778	1778	1778	0
70	20241023	193300	529067362	1778	1778	1778	1778	0
71	20241023	193200	529067362	1778	1778	1778	1778	0
72	20241023	193100	529067362	1778	1778	1778	1778	0
73	20241023	193000	529067362	1778	1778	1778	1778	0
74	20241023	192900	529067362	1778	1778	1778	1778	0
75	20241023	192800	529067362	1778	1778	1778	1778	0
76	20241023	192700	529067362	1778	1778	1778	1778	0
77	20241023	192600	529067362	1778	1778	1778	1778	0
78	20241023	192500	529067362	1778	1778	1778	1778	0
79	20241023	192400	529067362	1778	1778	1778	1778	0
80	20241023	192300	529067362	1778	1778	1778	1778	0
81	20241023	192200	529067362	1778	1778	1778	1778	0
82	20241023	192100	529067362	1778	1778	1778	1778	0
83	20241023	192000	529067362	1778	1778	1778	1778	0
84	20241023	191900	529067362	1778	1778	1778	1778	0
85	20241023	191800	529067362	1778	1778	1778	1778	0
86	20241023	191700	529067362	1778	1778	1778	1778	0
87	20241023	191600	529067362	1778	1778	1778	1778	0
88	20241023	191500	529067362	1778	1778	1778	1778	0
89	20241023	191400	529067362	1778	1778	1778	1778	0
90	20241023	191300	529067362	1778	1778	1778	1778	0
91	20241023	191200	529067362	1778	1778	1778	1778	0
92	20241023	191100	529067362	1778	1778	1778	1778	6742
93	20241023	191000	529067362	1778	1778	1778	1778	0
94	20241023	190900	529067362	1778	1778	1778	1778	0
95	20241023	190800	529067362	1778	1778	1778	1778	0
96	20241023	190700	529067362	1778	1778	1778	1778	0
97	20241023	190600	529067362	1778	1778	1778	1778	0
98	20241023	190500	529067362	1778	1778	1778	1778	0
99	20241023	190400	529067362	1778	1778	1778	1778	0
100	20241023	190300	529067362	1778	1778	1778	1778	0
101	20241023	190200	529067362	1778	1778	1778	1778	0
102	20241023	190100	529067362	1778	1778	1778	1778	0
103	20241023	190000	529067362	1778	1778	1778	1778	0
104	20241023	185900	529067362	1778	1778	1778	1778	0
105	20241023	185800	529067362	1778	1778	1778	1778	0
106	20241023	185700	529067362	1778	1778	1778	1778	0
107	20241023	185600	529067362	1778	1778	1778	1778	0
108	20241023	185500	529067362	1778	1778	1778	1778	0
109	20241023	185400	529067362	1778	1778	1778	1778	0
110	20241023	185300	529067362	1778	1778	1778	1778	0
111	20241023	185200	529067362	1778	1778	1778	1778	0
112	20241023	185100	529067362	1778	1778	1778	1778	0
113	20241023	185000	529067362	1778	1778	1778	1778	0
114	20241023	184900	529067362	1778	1778	1778	1778	0
115	20241023	184800	529067362	1778	1778	1778	1778	0
116	20241023	184700	529067362	1778	1778	1778	1778	0
117	20241023	184600	529067362	1778	1778	1778	1778	0
118	20241023	184500	529067362	1778	1778	1778	1778	0
119	20241023	184400	529067362	1778	1778	1778	1778	0
120	20241023	184300	529067362	1778	1778	1778	1778	0
121	20241023	184200	529067362	1778	1778	1778	1778	0
122	20241023	184100	529067362	1778	1778	1778	1778	6742
123	20241023	184000	529067362	1778	1778	1778	1778	0
124	20241023	183900	529067362	1778	1778	1778	1778	0
125	20241023	183800	529067362	1778	1778	1778	1778	0
126	20241023	183700	529067362	1778	1778	1778	1778	0
127	20241023	183600	529067362	1778	1778	1778	1778	0
128	20241023	183500	529067362	1778	1778	1778	1778	0
129	20241023	183400	529067362	1778	1778	1778	1778	0
130	20241023	183300	529067362	1778	1778	1778	1778	0
131	20241023	183200	529067362	1778	1778	1778	1778	0
132	20241023	183100	529067362	1778	1778	1778	1778	0
133	20241023	183000	529067362	1778	1778	1778	1778	0
134	20241023	182900	529067362	1778	1778	1778	1778	0
135	20241023	182800	529067362	1778	1778	1778	1778	0
136	20241023	182700	529067362	1778	1778	1778	1778	0
137	20241023	182600	529067362	1778	1778	1778	1778	0
138	20241023	182500	529067362	1778	1778	1778	1778	0
139	20241023	182400	529067362	1778	1778	1778	1778	0
140	20241023	182300	529067362	1778	1778	1778	1778	0
141	20241023	182200	529067362	1778	1778	1778	1778	0
142	20241023	182100	529067362	1778	1778	1778	1778	0
143	20241023	182000	529067362	1778	1778	1778	1778	0
144	20241023	181900	529067362	1778	1778	1778	1778	0
145	20241023	181800	529067362	1778	1778	1778	1778	0
146	20241023	181700	529067362	1778	1778	1778	1778	0
147	20241023	181600	529067362	1778	1778	1778	1778	0
148	20241023	181500	529067362	1778	1778	1778	1778	0
149	20241023	181400	529067362	1778	1778	1778	1778	0
150	20241023	181300	529067362	1778	1778	1778	1778	0
151	20241023	181200	529067362	1778	1778	1778	1778	0
152	20241023	181100	529067362	1778	1778	1778	1778	6742
153	20241023	181000	529067362	1778	1778	1778	1778	0
154	20241023	180900	529067362	1778	1778	1778	1778	0
155	20241023	180800	529067362	1778	1778	1778	1778	0
156	20241023	180700	529067362	1778	1778	1778	1778	0
157	20241023	180600	529067362	1778	1778	1778	1778	0
158	20241023	180500	529067362	1778	1778	1778	1778	0
159	20241023	180400	529067362	1778	1778	1778	1778	0
160	20241023	180300	529067362	1778	1778	1778	1778	0
161	20241023	180200	529067362	1778	1778	1778	1778	0
162	20241023	180100	529067362	1778	1778	1778	1778	0
163	20241023	180000	529067362	1778	1778	1778	1778	0
164	20241023	175900	529067362	1778	1778	1778	1778	0
165	20241023	175800	529067362	1778	1778	1778	1778	0
166	20241023	175700	529067362	1778	1778	1778	1778	0
167	20241023	175600	529067362	1778	1778	1778	1778	0
168	20241023	175500	529067362	1778	1778	1778	1778	0
169	20241023	175400	529067362	1778	1778	1778	1778	0
170	20241023	175300	529067362	1778	1778	1778	1778	0
171	20241023	175200	529067362	1778	1778	1778	1778	0
172	20241023	175100	529067362	1778	1778	1778	1778	0
173	20241023	175000	529067362	1778	1778	1778	1778	0
174	20241023	174900	529067362	1778	1778	1778	1778	0
175	20241023	174800	529067362	1778	1778	1778	1778	0
176	20241023	174700	529067362	1778	1778	1778	1778	0
177	20241023	174600	529067362	1778	1778	1778	1778	0
178	20241023	174500	529067362	1778	1778	1778	1778	0
179	20241023	174400	529067362	1778	1778	1778	1778	0
180	20241023	174300	529067362	1778	1778	1778	1778	0
181	20241023	174200	529067362	1778	1778	1778	1778	0
182	20241023	174100	529067362	1778	1778	1778	1778	6742
183	20241023	174000	529067362	1778	1778	1778	1778	0
184	20241023	173900	529067362	1778	1778	1778	1778	0
185	20241023	173800	529067362	1778	1778	1778	1778	0
186	20241023	173700	529067362	1778	1778	1778	1778	0
187	20241023	173600	529067362	1778	1778	1778	1778	0
188	20241023	173500	529067362	1778	1778	1778	1778	0
189	20241023	173400	529067362	1778	1778	1778	1778	0
190	20241023	173300	529067362	1778	1778	1778	1778	0
191	20241023	173200	529067362	1778	1778	1778	1778	0
192	20241023	173100	529067362	1778	1778	1778	1778	0
193	20241023	173000	529067362	1778	1778	1778	1778	0
194	20241023	172900	529067362	1778	1778	1778	1778	0
195	20241023	172800	529067362	1778	1778	1778	1778	0
196	20241023	172700	529067362	1778	1778	1778	1778	0
197	20241023	172600	529067362	1778	1778	1778	1778	0
198	20241023	172500	529067362	1778	1778	1778	1778	0
199	20241023	172400	529067362	1778	1778	1778	1778	0
200	20241023	172300	529067362	1778	1778	1778	1778	0
201	20241023	172200	529067362	1778	1778	1778	1778	0
202	20241023	172100	529067362	1778	1778	1778	1778	0
203	20241023	172000	529067362	1778	1778	1778	1778	0
204	20241023	171900	529067362	1778	1778	1778	1778	0
205	20241023	171800	529067362	1778	1778	1778	1778	0
206	20241023	171700	529067362	1778	1778	1778	1778	0
207	20241023	171600	529067362	1778	1778	1778	1778	0
208	20241023	171500	529067362	1778	1778	1778	1778	0
209	20241023	171400	529067362	1778	1778	1778	1778	0
210	20241023	171300	529067362	1778	1778	1778	1778	0
211	20241023	171200	529067362	1778	1778	1778	1778	0
212	20241023	171100	529067362	1778	1778	1778	1778	6742
213	20241023	171000	529067362	1778	1778	1778	1778	0
214	20241023	170900	529067362	1778	1778	1778	1778	0
215	20241023	170800	529067362	1778	1778	1778	1778	0
216	20241023	170700	529067362	1778	1778	1778	1778	0
217	20241023	170600	529067362	1778	1778	1778	1778	0
218	20241023	170500	529067362	1778	1778	1778	1778	0
219	20241023	170400	529067362	1778	1778	1778	1778	0
220	20241023	170300	529067362	1778	1778	1778	1778	0
221	20241023	170200	529067362	1778	1778	1778	1778	0
222	20241023	170100	529067362	1778	1778	1778	1778	0
223	20241023	170000	529067362	1778	1778	1778	1778	0
224	20241023	165900	529067362	1778	1778	1778	1778	0
225	20241023	165800	529067362	1778	1778	1778	1778	0
226	20241023	165700	529067362	1778	1778	1778	1778	0
227	20241023	165600	529067362	1778	1778	1778	1778	0
228	20241023	165500	529067362	1778	1778	1778	1778	0
229	20241023	165400	529067362	1778	1778	1778	1778	0
230	20241023	165300	529067362	1778	1778	1778	1778	0
231	20241023	165200	529067362	1778	1778	1778	1778	0
232	20241023	165100	529067362	1778	1778	1778	1778	0
233	20241023	165000	529067362	1778	1778	1778	1778	0
234	20241023	164900	529067362	1778	1778	1778	1778	0
235	20241023	164800	529067362	1778	1778	1778	1778	0
236	20241023	164700	529067362	1778	1778	1778	1778	0
237	20241023	164600	529067362	1778	1778	1778	1778	0
238	20241023	164500	529067362	1778	1778	1778	1778	0
239	20241023	164400	529067362	1778	1778	1778	1778	0
240	20241023	164300	529067362	1778	1778	1778	1778	0
241	20241023	164200	529067362	1778	1778	1778	1778	0
242	20241023	164100	529067362	1778	1778	1778	1778	6742
243	20241023	164000	529067362	1778	1778	1778	1778	0
244	20241023	163900	529067362	1778	1778	1778	1778	0
245	20241023	163800	529067362	1778	1778	1778	1778	0
246	20241023	163700	529067362	1778	1778	1778	1778	0
247	20241023	163600	529067362	1778	1778	1778	1778	0
248	20241023	163500	529067362	1778	1778	1778	1778	0
249	20241023	163400	529067362	1778	1778	1778	1778	0
250	20241023	163300	529067362	1778	1778	1778	1778	0
251	20241023	163200	529067362	1778	1778	1778	1778	0
252	20241023	163100	529067362	1778	1778	1778	1778	0
253	20241023	163000	529067362	1778	1778	1778	1778	0
254	20241023	162900	529067362	1778	1778	1778	1778	0
255	20241023	162800	529067362	1778	1778	1778	1778	0
256	20241023	162700	529067362	1778	1778	1778	1778	0
257	20241023	162600	529067362	1778	1778	1778	1778	0
258	20241023	162500	529067362	1778	1778	1778	1778	0
259	20241023	162400	529067362	1778	1778	1778	1778	0
260	20241023	162300	529067362	1778	1778	1778	1778	0
261	20241023	162200	529067362	1778	1778	1778	1778	0
262	20241023	162100	529067362	1778	1778	1778	1778	0
263	20241023	162000	529067362	1778	1778	1778	1778	0
264	20241023	161900	529067362	1778	1778	1778	1778	0
265	20241023	161800	529067362	1778	1778	1778	1778	0
266	20241023	161700	529067362	1778	1778	1778	1778	0
267	20241023	161600	529067362	1778	1778	1778	1778	0
268	20241023	161500	529067362	1778	1778	1778	1778	0
269	20241023	161400	529067362	1778	1778	1778	1778	0
270	20241023	161300	529067362	1778	1778	1778	1778	0
271	20241023	161200	529067362	1778	1778	1778	1778	0
272	20241023	161100	529067362	1778	1778	1778	1778	6742
273	20241023	161000	529067362	1778	1778	1778	1778	0
274	20241023	160900	529067362	1778	1778	1778	1778	0
275	20241023	160800	529067362	1778	1778	1778	1778	0
276	20241023	160700	529067362	1778	1778	1778	1778	0
277	20241023	160600	529067362	1778	1778	1778	1778	0
278	20241023	160500	529067362	1778	1778	1778	1778	0
279	20241023	160400	529067362	1778	1778	1778	1778	0
280	20241023	160300	529067362	1778	1778	1778	1778	0
281	20241023	160200	529067362	1778	1778	1778	1778	0
282	20241023	160100	529067362	1778	1778	1778	1778	0
283	20241023	160000	529067362	1778	1778	1778	1778	0
284	20241023	155900	529067362	1778	1778	1778	1778	0
285	20241023	155800	529067362	1778	1778	1778	1778	0
286	20241023	155700	529067362	1778	1778	1778	1778	0
287	20241023	155600	529067362	1778	1778	1778	1778	0
288	20241023	155500	529067362	1778	1778	1778	1778	0
289	20241023	155400	529067362	1778	1778	1778	1778	0
290	20241023	155300	529067362	1778	1778	1778	1778	0
291	20241023	155200	529067362	1778	1778	1778	1778	0
292	20241023	155100	529067362	1778	1778	1778	1778	0
293	20241023	155000	529067362	1778	1778	1778	1778	0
294	20241023	154900	529067362	1778	1778	1778	1778	0
295	20241023	154800	529067362	1778	1778	1778	1778	0
296	20241023	154700	529067362	1778	1778	1778	1778	0
297	20241023	154600	529067362	1778	1778	1778	1778	0
298	20241023	154500	529067362	1778	1778	1778	1778	0
299	20241023	154400	529067362	1778	1778	1778	1778	0
300	20241023	154300	529067362	1778	1778	1778	1778	0
301	20241023	154200	529067362	1778	1778	1778	1778	0
302	20241023	154100	529067362	1778	1778	1778	1778	6742
303	20241023	154000	529067362	1778	1778	1778	1778	0
304	20241023	153900	529067362	1778	1778	1778	1778	0
305	20241023	153800	529067362	1778	1778	1778	1778	0
306	20241023	153700	529067362	1778	1778	1778	1778	0
307	20241023	153600	529067362	1778	1778	1778	1778	0
308	20241023	153500	529067362	1778	1778	1778	1778	0
309	20241023	153400	529067362	1778	1778	1778	1778	0
310	20241023	153300	529067362	1778	1778	1778	1778	0
311	20241023	153200	529067362	1778	1778	1778	1778	0
312	20241023	153100	529067362	1778	1778	1778	1778	0
313	20241023	153000	529067362	1778	1778	1778	1778	6742
314	20241023	152900	517080086	1783	1783	1783	1783	0
315	20241023	152800	517080086	1783	1783	1783	1783	0
316	20241023	152700	517080086	1783	1783	1783	1783	0
317	20241023	152600	517080086	1783	1783	1783	1783	0
318	20241023	152500	517080086	1783	1783	1783	1783	0
319	20241023	152400	517080086	1783	1783	1783	1783	0
320	20241023	152300	517080086	1783	1783	1783	1783	0
321	20241023	152200	517080086	1783	1783	1783	1783	0
322	20241023	152100	517080086	1783	1783	1783	1783	0
323	20241023	152000	517080086	1783	1783	1783	1783	0
324	20241023	151900	517080086	1783	1782	1783	1782	3145
325	20241023	151800	511473099	1782	1781	1782	1781	130
326	20241023	151700	511241489	1783	1783	1783	1783	2
327	20241023	151600	511237923	1783	1781	1783	1781	2105
328	20241023	151500	507486168	1782	1782	1782	1782	6333
329	20241023	151400	496200762	1781	1781	1781	1781	455
330	20241023	151300	495390407	1781	1781	1781	1781	1000
331	20241023	151200	493609407	1781	1781	1781	1780	3145
332	20241023	151100	488009162	1781	1778	1781	1778	1983
333	20241023	151000	484481765	1779	1779	1780	1779	1890
334	20241023	150900	481119454	1779	1780	1780	1779	120
335	20241023	150800	480905971	1778	1780	1780	1778	1469
336	20241023	150700	478293277	1781	1779	1781	1779	662
337	20241023	150600	477114917	1780	1780	1780	1779	3251
338	20241023	150500	471330512	1778	1776	1780	1776	133
339	20241023	150400	471094293	1775	1775	1775	1775	200
340	20241023	150300	470739293	1776	1776	1776	1776	1
341	20241023	150200	470737517	1775	1775	1775	1775	0
342	20241023	150100	470737517	1775	1775	1775	1775	493
343	20241023	150000	469862442	1776	1776	1776	1776	70
344	20241023	145900	469738122	1780	1776	1780	1775	392
345	20241023	145800	469042316	1775	1775	1775	1775	0
346	20241023	145700	469042316	1775	1775	1775	1775	0
347	20241023	145600	469042316	1775	1775	1775	1775	0
348	20241023	145500	469042316	1775	1775	1775	1775	5
349	20241023	145400	469033441	1781	1781	1781	1781	0
350	20241023	145300	469033441	1781	1781	1781	1781	0
351	20241023	145200	469033441	1781	1781	1781	1781	50
352	20241023	145100	468944391	1774	1774	1774	1774	0
353	20241023	145000	468944391	1774	1774	1774	1774	0
354	20241023	144900	468944391	1774	1774	1774	1774	4
355	20241023	144800	468937295	1780	1780	1780	1780	0
356	20241023	144700	468937295	1780	1780	1780	1780	0
357	20241023	144600	468937295	1780	1780	1780	1780	5
358	20241023	144500	468928395	1781	1781	1781	1781	0
359	20241023	144400	468928395	1781	1781	1781	1781	0
360	20241023	144300	468928395	1781	1781	1781	1781	0
361	20241023	144200	468928395	1781	1781	1781	1781	103
362	20241023	144100	468744952	1782	1782	1782	1782	0
363	20241023	144000	468744952	1782	1782	1782	1782	0
364	20241023	143900	468744952	1782	1782	1782	1782	0
365	20241023	143800	468744952	1782	1781	1782	1781	56
366	20241023	143700	468645175	1782	1782	1782	1782	0
367	20241023	143600	468645175	1782	1782	1782	1782	60
368	20241023	143500	468538255	1773	1774	1774	1773	4494
369	20241023	143400	460567682	1782	1782	1782	1782	0
370	20241023	143300	460567682	1782	1782	1782	1782	132
371	20241023	143200	460332458	1782	1782	1782	1782	1
372	20241023	143100	460330676	1782	1782	1782	1782	0
373	20241023	143000	460330676	1782	1782	1782	1782	1
374	20241023	142900	460328894	1772	1772	1772	1772	0
375	20241023	142800	460328894	1772	1772	1772	1772	500
376	20241023	142700	459442894	1772	1774	1774	1772	1000
377	20241023	142600	457670455	1772	1773	1773	1772	1000
378	20241023	142500	455898423	1783	1783	1783	1783	0
379	20241023	142400	455898423	1783	1784	1784	1783	16
380	20241023	142300	455869888	1784	1784	1784	1784	9
381	20241023	142200	455853832	1785	1772	1785	1772	1500
382	20241023	142100	453189384	1772	1775	1775	1772	131
383	20241023	142000	452957165	1785	1780	1785	1780	1000
384	20241023	141900	451174262	1780	1780	1780	1780	567
385	20241023	141800	450165002	1780	1780	1780	1780	0
386	20241023	141700	450165002	1780	1780	1780	1780	0
387	20241023	141600	450165002	1780	1780	1780	1780	0
388	20241023	141500	450165002	1780	1780	1780	1780	50
389	20241023	141400	450076002	1780	1780	1780	1780	18
390	20241023	141300	450043962	1780	1780	1780	1780	0
391	20241023	141200	450043962	1780	1781	1781	1780	1640
392	20241023	141100	447123128	1782	1774	1782	1774	32179
393	20241023	141000	389900567	1774	1774	1774	1774	2
394	20241023	140900	389897019	1774	1771	1774	1771	146
395	20241023	140800	389638241	1772	1771	1772	1771	50
396	20241023	140700	389549642	1772	1772	1772	1772	0
397	20241023	140600	389549642	1772	1772	1772	1772	0
398	20241023	140500	389549642	1772	1771	1772	1771	85
399	20241023	140400	389399042	1771	1771	1771	1771	60
400	20241023	140300	389292782	1761	1761	1761	1761	0
401	20241023	140200	389292782	1761	1761	1761	1761	225
402	20241023	140100	388896557	1762	1762	1762	1762	170
403	20241023	140000	388597017	1770	1770	1770	1770	445
404	20241023	135900	387809367	1771	1771	1771	1771	0
405	20241023	135800	387809367	1771	1771	1771	1771	0
406	20241023	135700	387809367	1771	1771	1771	1771	1
407	20241023	135600	387807596	1760	1772	1772	1760	351
408	20241023	135500	387188847	1772	1772	1772	1772	11
409	20241023	135400	387169355	1774	1774	1774	1774	0
410	20241023	135300	387169355	1774	1774	1774	1774	1
411	20241023	135200	387167581	1774	1774	1774	1774	0
412	20241023	135100	387167581	1774	1774	1774	1774	150
413	20241023	135000	386901481	1773	1773	1773	1773	0
414	20241023	134900	386901481	1773	1763	1773	1763	50
415	20241023	134800	386812886	1766	1763	1766	1763	374
416	20241023	134700	386152408	1762	1765	1765	1760	6615
417	20241023	134600	374509939	1766	1766	1766	1766	1
418	20241023	134500	374508173	1774	1773	1774	1772	3
419	20241023	134400	374502854	1775	1774	1775	1774	8
420	20241023	134300	374488658	1773	1773	1773	1771	15
421	20241023	134200	374462065	1768	1761	1774	1761	120
422	20241023	134100	374250592	1760	1779	1779	1760	987
423	20241023	134000	372509641	1770	1771	1771	1770	17
424	20241023	133900	372479549	1779	1779	1779	1779	9
425	20241023	133800	372463538	1779	1779	1779	1779	97
426	20241023	133700	372290975	1779	1778	1779	1778	9
427	20241023	133600	372274972	1779	1777	1779	1777	3215
428	20241023	133500	366556137	1778	1778	1778	1778	0
429	20241023	133400	366556137	1778	1769	1778	1769	6223
430	20241023	133300	355502662	1769	1769	1769	1769	111
431	20241023	133200	355306303	1770	1769	1770	1769	16
432	20241023	133100	355277998	1769	1769	1769	1769	92
433	20241023	133000	355115250	1767	1767	1767	1767	0
434	20241023	132900	355115250	1767	1767	1767	1767	0
435	20241023	132800	355115250	1767	1767	1767	1767	0
436	20241023	132700	355115250	1767	1767	1767	1767	751
437	20241023	132600	353788233	1767	1767	1767	1767	0
438	20241023	132500	353788233	1767	1767	1767	1767	123
439	20241023	132400	353570892	1767	1767	1767	1767	0
440	20241023	132300	353570892	1767	1767	1767	1767	0
441	20241023	132200	353570892	1767	1767	1767	1767	0
442	20241023	132100	353570892	1767	1767	1767	1767	1031
443	20241023	132000	351749115	1767	1778	1778	1767	3
444	20241023	131900	351743792	1779	1772	1779	1772	5092
445	20241023	131800	342694479	1773	1773	1773	1767	2308
446	20241023	131700	338609523	1767	1763	1774	1763	19763
447	20241023	131600	303653244	1763	1763	1763	1763	1577
448	20241023	131500	300872993	1763	1759	1763	1759	7831
449	20241023	131400	287082754	1759	1756	1759	1756	4814
450	20241023	131300	278620846	1756	1756	1756	1756	0
451	20241023	131200	278620846	1756	1756	1756	1756	301
452	20241023	131100	278092290	1755	1752	1755	1752	1241
453	20241023	131000	275915151	1750	1746	1750	1746	985
454	20241023	130900	274191466	1746	1746	1746	1746	0
455	20241023	130800	274191466	1746	1746	1746	1746	0
456	20241023	130700	274191466	1746	1746	1746	1746	50
457	20241023	130600	274104166	1746	1746	1746	1746	0
458	20241023	130500	274104166	1746	1746	1746	1746	87
459	20241023	130400	273952264	1746	1747	1747	1746	128
460	20241023	130300	273728661	1748	1748	1748	1748	0
461	20241023	130200	273728661	1748	1748	1748	1748	573
462	20241023	130100	272727057	1749	1749	1749	1749	110
463	20241023	130000	272534667	1748	1748	1748	1748	694
464	20241023	125900	271321555	1748	1748	1748	1748	1733
465	20241023	125800	268292271	1748	1748	1748	1748	88
466	20241023	125700	268138447	1748	1748	1748	1748	500
467	20241023	125600	267264447	1749	1748	1749	1748	215
468	20241023	125500	266888428	1747	1747	1747	1747	148
469	20241023	125400	266629872	1747	1747	1747	1747	0
470	20241023	125300	266629872	1747	1747	1747	1747	0
471	20241023	125200	266629872	1747	1747	1747	1747	50
472	20241023	125100	266542522	1747	1747	1747	1747	0
473	20241023	125000	266542522	1747	1747	1747	1747	0
474	20241023	124900	266542522	1747	1747	1747	1747	0
475	20241023	124800	266542522	1747	1747	1747	1747	0
476	20241023	124700	266542522	1747	1747	1747	1747	0
477	20241023	124600	266542522	1747	1747	1747	1747	0
478	20241023	124500	266542522	1747	1749	1750	1747	92
479	20241023	124400	266381687	1750	1750	1750	1750	0
480	20241023	124300	266381687	1750	1750	1750	1750	0
481	20241023	124200	266381687	1750	1750	1750	1750	0
482	20241023	124100	266381687	1750	1750	1750	1750	50
483	20241023	124000	266294187	1750	1748	1750	1747	51
484	20241023	123900	266205086	1751	1751	1751	1751	0
485	20241023	123800	266205086	1751	1751	1751	1751	0
486	20241023	123700	266205086	1751	1751	1751	1751	0
487	20241023	123600	266205086	1751	1745	1751	1745	1030
488	20241023	123500	264401736	1745	1745	1745	1745	0
489	20241023	123400	264401736	1745	1745	1745	1745	30
490	20241023	123300	264349386	1745	1745	1745	1745	61
491	20241023	123200	264242941	1751	1751	1751	1751	4
492	20241023	123100	264235937	1751	1751	1751	1751	103
493	20241023	123000	264055584	1750	1750	1750	1750	100
494	20241023	122900	263880584	1751	1751	1751	1751	456
495	20241023	122800	263082128	1744	1744	1744	1744	0
496	20241023	122700	263082128	1744	1744	1744	1744	11
497	20241023	122600	263062944	1745	1748	1748	1745	310
498	20241023	122500	262521094	1748	1751	1751	1748	29
499	20241023	122400	262470372	1752	1752	1752	1752	0
500	20241023	122300	262470372	1752	1752	1752	1752	5
501	20241023	122200	262461612	1752	1752	1752	1752	0
502	20241023	122100	262461612	1752	1752	1752	1752	0
503	20241023	122000	262461612	1752	1752	1752	1752	400
504	20241023	121900	261760812	1752	1752	1752	1752	0
505	20241023	121800	261760812	1752	1752	1752	1752	0
506	20241023	121700	261760812	1752	1752	1752	1752	0
507	20241023	121600	261760812	1752	1752	1752	1752	0
508	20241023	121500	261760812	1752	1752	1752	1752	1
509	20241023	121400	261759060	1745	1745	1745	1745	20
510	20241023	121300	261724160	1740	1747	1747	1740	3027
511	20241023	121200	256455060	1750	1752	1752	1750	4
512	20241023	121100	256448058	1747	1747	1747	1747	0
513	20241023	121000	256448058	1747	1748	1748	1747	12
514	20241023	120900	256427092	1749	1751	1751	1749	4
515	20241023	120800	256420091	1752	1758	1758	1752	198
516	20241023	120700	256072608	1759	1759	1759	1759	5
517	20241023	120600	256063813	1759	1759	1759	1759	55
518	20241023	120500	255967068	1760	1760	1760	1760	0
519	20241023	120400	255967068	1760	1756	1760	1756	10211
520	20241023	120300	238013666	1756	1743	1756	1743	27838
521	20241023	120200	189315782	1739	1739	1739	1739	5
522	20241023	120100	189307087	1739	1740	1740	1739	1000
523	20241023	120000	187567633	1739	1739	1739	1739	0
524	20241023	115900	187567633	1739	1739	1739	1739	195
525	20241023	115800	187228528	1740	1742	1743	1740	5819
526	20241023	115700	177094630	1742	1742	1742	1742	5
527	20241023	115600	177085920	1742	1741	1742	1741	2
528	20241023	115500	177082437	1741	1741	1741	1741	9
529	20241023	115400	177066768	1741	1741	1741	1741	2
530	20241023	115300	177063286	1742	1742	1742	1742	1
531	20241023	115200	177061544	1742	1742	1742	1742	50
532	20241023	115100	176974444	1742	1742	1742	1742	3
533	20241023	115000	176969218	1742	1742	1742	1742	0
534	20241023	114900	176969218	1742	1742	1742	1742	0
535	20241023	114800	176969218	1742	1742	1742	1742	0
536	20241023	114700	176969218	1742	1742	1742	1742	5
537	20241023	114600	176960508	1744	1744	1744	1744	0
538	20241023	114500	176960508	1744	1744	1744	1744	0
539	20241023	114400	176960508	1744	1744	1744	1744	9
540	20241023	114300	176944812	1744	1744	1744	1744	0
541	20241023	114200	176944812	1744	1744	1744	1744	0
542	20241023	114100	176944812	1744	1744	1744	1744	0
543	20241023	114000	176944812	1744	1744	1744	1744	0
544	20241023	113900	176944812	1744	1744	1744	1744	0
545	20241023	113800	176944812	1744	1744	1744	1744	0
546	20241023	113700	176944812	1744	1744	1744	1744	100
547	20241023	113600	176770412	1744	1744	1744	1744	0
548	20241023	113500	176770412	1744	1744	1744	1744	1
549	20241023	113400	176768668	1744	1744	1744	1744	0
550	20241023	113300	176768668	1744	1744	1744	1744	0
551	20241023	113200	176768668	1744	1744	1744	1744	1
552	20241023	113100	176766924	1744	1744	1744	1744	0
553	20241023	113000	176766924	1744	1744	1744	1744	0
554	20241023	112900	176766924	1744	1744	1744	1744	0
555	20241023	112800	176766924	1744	1744	1744	1744	27
556	20241023	112700	176719836	1744	1744	1745	1744	480
557	20241023	112600	175882711	1743	1743	1743	1743	40
558	20241023	112500	175812991	1745	1745	1745	1745	0
559	20241023	112400	175812991	1745	1745	1745	1745	0
560	20241023	112300	175812991	1745	1745	1745	1745	0
561	20241023	112200	175812991	1745	1745	1745	1745	0
562	20241023	112100	175812991	1745	1745	1745	1745	1
563	20241023	112000	175811246	1740	1740	1740	1740	0
564	20241023	111900	175811246	1740	1740	1740	1740	0
565	20241023	111800	175811246	1740	1740	1740	1740	1
566	20241023	111700	175809506	1741	1745	1745	1741	180
567	20241023	111600	175495976	1745	1745	1745	1745	1
568	20241023	111500	175494231	1741	1745	1745	1741	303
569	20241023	111400	174966696	1745	1742	1745	1742	1060
570	20241023	111300	173118769	1741	1740	1741	1739	157
571	20241023	111200	172845484	1740	1740	1740	1739	161
572	20241023	111100	172565345	1740	1738	1740	1738	180
573	20241023	111000	172252267	1739	1739	1739	1738	71
574	20241023	110900	172128799	1739	1739	1739	1739	200
575	20241023	110800	171780999	1739	1736	1739	1736	1851
576	20241023	110700	168565024	1735	1735	1735	1735	0
577	20241023	110600	168565024	1735	1735	1735	1735	0
578	20241023	110500	168565024	1735	1735	1735	1735	59
579	20241023	110400	168462659	1735	1735	1735	1735	0
580	20241023	110300	168462659	1735	1735	1735	1735	1
581	20241023	110200	168460924	1733	1733	1733	1733	75
582	20241023	110100	168330949	1736	1734	1736	1733	441
583	20241023	110000	167566027	1734	1734	1734	1734	16
584	20241023	105900	167538283	1734	1734	1734	1734	0
585	20241023	105800	167538283	1734	1734	1734	1734	0
586	20241023	105700	167538283	1734	1734	1734	1734	0
587	20241023	105600	167538283	1734	1734	1734	1734	0
588	20241023	105500	167538283	1734	1734	1734	1734	0
589	20241023	105400	167538283	1734	1734	1734	1734	0
590	20241023	105300	167538283	1734	1733	1735	1733	3017
591	20241023	105200	162306843	1733	1733	1733	1733	1000
592	20241023	105100	160573843	1734	1734	1734	1734	0
593	20241023	105000	160573843	1734	1734	1734	1734	0
594	20241023	104900	160573843	1734	1727	1734	1727	1574
595	20241023	104800	157851998	1727	1727	1727	1727	100
596	20241023	104700	157679298	1723	1723	1723	1723	0
597	20241023	104600	157679298	1723	1723	1723	1723	0
598	20241023	104500	157679298	1723	1724	1724	1723	300
599	20241023	104400	157162192	1724	1724	1724	1724	70
600	20241023	104300	157041512	1724	1724	1724	1724	0
601	20241023	104200	157041512	1724	1724	1724	1724	0
602	20241023	104100	157041512	1724	1725	1725	1724	1033
603	20241023	104000	155259731	1725	1725	1725	1725	2
604	20241023	103900	155256281	1733	1733	1733	1733	10
605	20241023	103800	155238951	1733	1733	1733	1733	5
606	20241023	103700	155230286	1733	1733	1733	1733	0
607	20241023	103600	155230286	1733	1733	1733	1733	18
608	20241023	103500	155199092	1733	1733	1733	1733	0
609	20241023	103400	155199092	1733	1733	1733	1733	0
610	20241023	103300	155199092	1733	1733	1733	1733	288
611	20241023	103200	154699988	1733	1733	1733	1733	10
612	20241023	103100	154682658	1733	1733	1733	1733	0
613	20241023	103000	154682658	1733	1727	1733	1727	10000
614	20241023	102900	137353453	1725	1725	1725	1725	29
615	20241023	102800	137303428	1725	1725	1725	1725	0
616	20241023	102700	137303428	1725	1725	1725	1725	0
617	20241023	102600	137303428	1725	1725	1725	1725	0
618	20241023	102500	137303428	1725	1729	1729	1725	4947
619	20241023	102400	128763437	1729	1729	1729	1729	0
620	20241023	102300	128763437	1729	1729	1729	1729	209
621	20241023	102200	128402076	1728	1735	1735	1728	10041
622	20241023	102100	111032293	1735	1733	1735	1733	2
623	20241023	102000	111028825	1735	1735	1735	1735	0
624	20241023	101900	111028825	1735	1735	1735	1735	2
625	20241023	101800	111025355	1735	1734	1735	1732	524
626	20241023	101700	110117101	1734	1734	1734	1734	0
627	20241023	101600	110117101	1734	1734	1734	1734	0
628	20241023	101500	110117101	1734	1734	1734	1734	0
629	20241023	101400	110117101	1734	1734	1734	1734	491
630	20241023	101300	109265707	1734	1734	1734	1734	7
631	20241023	101200	109253569	1734	1734	1735	1734	4839
632	20241023	101100	100862674	1735	1736	1736	1735	2422
633	20241023	101000	96659904	1735	1736	1736	1735	100
634	20241023	100900	96486395	1735	1735	1735	1735	0
635	20241023	100800	96486395	1735	1735	1735	1735	587
636	20241023	100700	95467950	1739	1734	1739	1734	16
637	20241023	100600	95440196	1734	1734	1734	1734	2986
638	20241023	100500	90262472	1734	1734	1734	1734	1204
639	20241023	100400	88174736	1734	1734	1734	1734	6
640	20241023	100300	88164332	1734	1734	1734	1734	0
641	20241023	100200	88164332	1734	1738	1738	1734	1435
642	20241023	100100	85675300	1738	1738	1738	1738	0
643	20241023	100000	85675300	1738	1738	1738	1738	3
644	20241023	095900	85670086	1738	1738	1738	1738	0
645	20241023	095800	85670086	1738	1738	1738	1738	0
646	20241023	095700	85670086	1738	1738	1738	1738	1151
647	20241023	095600	83669648	1739	1739	1739	1739	7
648	20241023	095500	83657475	1739	1739	1739	1737	1254
649	20241023	095400	81476875	1739	1739	1739	1739	0
650	20241023	095300	81476875	1739	1739	1739	1737	1833
651	20241023	095200	78291288	1739	1740	1740	1739	237
652	20241023	095100	77879030	1740	1742	1742	1740	720
653	20241023	095000	76625935	1742	1742	1742	1742	196
654	20241023	094900	76284503	1742	1742	1742	1742	4
655	20241023	094800	76277535	1742	1746	1746	1742	14
656	20241023	094700	76253127	1746	1746	1746	1746	30
657	20241023	094600	76200747	1747	1747	1747	1747	0
658	20241023	094500	76200747	1747	1747	1747	1747	0
659	20241023	094400	76200747	1747	1742	1747	1742	10136
660	20241023	094300	58514348	1742	1742	1742	1742	2
661	20241023	094200	58510864	1742	1741	1742	1741	183
662	20241023	094100	58192084	1740	1736	1740	1736	2326
663	20241023	094000	54144856	1734	1734	1734	1734	0
664	20241023	093900	54144856	1734	1734	1734	1734	0
665	20241023	093800	54144856	1734	1735	1735	1734	81
666	20241023	093700	54004348	1735	1735	1735	1735	0
667	20241023	093600	54004348	1735	1735	1735	1735	143
668	20241023	093500	53756243	1735	1735	1740	1735	102
669	20241023	093400	53579268	1735	1738	1738	1735	300
670	20241023	093300	53058756	1740	1740	1740	1740	0
671	20241023	093200	53058756	1740	1740	1740	1740	1
672	20241023	093100	53057016	1735	1735	1735	1735	0
673	20241023	093000	53057016	1735	1735	1735	1735	4200
674	20241023	092900	45770016	1742	1742	1742	1742	0
675	20241023	092800	45770016	1742	1742	1742	1742	0
676	20241023	092700	45770016	1742	1742	1742	1742	0
677	20241023	092600	45770016	1742	1742	1742	1742	0
678	20241023	092500	45770016	1742	1735	1742	1735	526
679	20241023	092400	44857364	1735	1735	1735	1735	0
680	20241023	092300	44857364	1735	1735	1735	1735	0
681	20241023	092200	44857364	1735	1735	1735	1735	0
682	20241023	092100	44857364	1735	1742	1748	1735	1054
683	20241023	092000	43020715	1743	1743	1743	1743	0
684	20241023	091900	43020715	1743	1743	1743	1735	11612
685	20241023	091800	22829127	1743	1743	1743	1743	0
686	20241023	091700	22829127	1743	1743	1743	1743	79
687	20241023	091600	22691430	1742	1743	1743	1742	356
688	20241023	091500	22071198	1743	1743	1743	1743	0
689	20241023	091400	22071198	1743	1752	1752	1743	26
690	20241023	091300	22025691	1741	1748	1752	1740	681
691	20241023	091200	20840050	1748	1748	1748	1748	60
692	20241023	091100	20735170	1741	1741	1741	1741	1120
693	20241023	091000	18785250	1741	1741	1741	1741	380
694	20241023	090900	18123670	1740	1741	1741	1740	1250
695	20241023	090800	15948407	1741	1743	1743	1741	766
696	20241023	090700	14614455	1744	1745	1745	1744	250
697	20241023	090600	14178255	1745	1754	1754	1745	106
698	20241023	090500	13992781	1754	1754	1754	1754	50
699	20241023	090400	13905081	1754	1754	1754	1754	462
700	20241023	090300	13094733	1749	1745	1749	1745	6422
701	20241023	090200	1886940	1748	1749	1749	1748	225
702	20241023	090100	1493615	1750	1750	1750	1750	0
703	20241023	090000	1493615	1750	1740	1750	1740	858