KissMeData/214270/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205800	105953384	1870	1870	1870	1870	3205
3	20241007	205700	105953384	1870	1870	1870	1870	0
4	20241007	205600	105953384	1870	1870	1870	1870	0
5	20241007	205500	105953384	1870	1870	1870	1870	0
6	20241007	205400	105953384	1870	1870	1870	1870	0
7	20241007	205300	105953384	1870	1870	1870	1870	0
8	20241007	205200	105953384	1870	1870	1870	1870	0
9	20241007	205100	105953384	1870	1870	1870	1870	0
10	20241007	205000	105953384	1870	1870	1870	1870	0
11	20241007	204900	105953384	1870	1870	1870	1870	0
12	20241007	204800	105953384	1870	1870	1870	1870	0
13	20241007	204700	105953384	1870	1870	1870	1870	0
14	20241007	204600	105953384	1870	1870	1870	1870	0
15	20241007	204500	105953384	1870	1870	1870	1870	0
16	20241007	204400	105953384	1870	1870	1870	1870	0
17	20241007	204300	105953384	1870	1870	1870	1870	0
18	20241007	204200	105953384	1870	1870	1870	1870	0
19	20241007	204100	105953384	1870	1870	1870	1870	0
20	20241007	204000	105953384	1870	1870	1870	1870	0
21	20241007	203900	105953384	1870	1870	1870	1870	0
22	20241007	203800	105953384	1870	1870	1870	1870	0
23	20241007	203700	105953384	1870	1870	1870	1870	0
24	20241007	203600	105953384	1870	1870	1870	1870	0
25	20241007	203500	105953384	1870	1870	1870	1870	0
26	20241007	203400	105953384	1870	1870	1870	1870	0
27	20241007	203300	105953384	1870	1870	1870	1870	0
28	20241007	203200	105953384	1870	1870	1870	1870	0
29	20241007	203100	105953384	1870	1870	1870	1870	0
30	20241007	203000	105953384	1870	1870	1870	1870	0
31	20241007	202900	105953384	1870	1870	1870	1870	0
32	20241007	202800	105953384	1870	1870	1870	1870	3205
33	20241007	202700	105953384	1870	1870	1870	1870	0
34	20241007	202600	105953384	1870	1870	1870	1870	0
35	20241007	202500	105953384	1870	1870	1870	1870	0
36	20241007	202400	105953384	1870	1870	1870	1870	0
37	20241007	202300	105953384	1870	1870	1870	1870	0
38	20241007	202200	105953384	1870	1870	1870	1870	0
39	20241007	202100	105953384	1870	1870	1870	1870	0
40	20241007	202000	105953384	1870	1870	1870	1870	0
41	20241007	201900	105953384	1870	1870	1870	1870	0
42	20241007	201800	105953384	1870	1870	1870	1870	0
43	20241007	201700	105953384	1870	1870	1870	1870	0
44	20241007	201600	105953384	1870	1870	1870	1870	0
45	20241007	201500	105953384	1870	1870	1870	1870	0
46	20241007	201400	105953384	1870	1870	1870	1870	0
47	20241007	201300	105953384	1870	1870	1870	1870	0
48	20241007	201200	105953384	1870	1870	1870	1870	0
49	20241007	201100	105953384	1870	1870	1870	1870	0
50	20241007	201000	105953384	1870	1870	1870	1870	0
51	20241007	200900	105953384	1870	1870	1870	1870	0
52	20241007	200800	105953384	1870	1870	1870	1870	0
53	20241007	200700	105953384	1870	1870	1870	1870	0
54	20241007	200600	105953384	1870	1870	1870	1870	0
55	20241007	200500	105953384	1870	1870	1870	1870	0
56	20241007	200400	105953384	1870	1870	1870	1870	0
57	20241007	200300	105953384	1870	1870	1870	1870	0
58	20241007	200200	105953384	1870	1870	1870	1870	0
59	20241007	200100	105953384	1870	1870	1870	1870	0
60	20241007	200000	105953384	1870	1870	1870	1870	0
61	20241007	195900	105953384	1870	1870	1870	1870	0
62	20241007	195800	105953384	1870	1870	1870	1870	3205
63	20241007	195700	105953384	1870	1870	1870	1870	0
64	20241007	195600	105953384	1870	1870	1870	1870	0
65	20241007	195500	105953384	1870	1870	1870	1870	0
66	20241007	195400	105953384	1870	1870	1870	1870	0
67	20241007	195300	105953384	1870	1870	1870	1870	0
68	20241007	195200	105953384	1870	1870	1870	1870	0
69	20241007	195100	105953384	1870	1870	1870	1870	0
70	20241007	195000	105953384	1870	1870	1870	1870	0
71	20241007	194900	105953384	1870	1870	1870	1870	0
72	20241007	194800	105953384	1870	1870	1870	1870	0
73	20241007	194700	105953384	1870	1870	1870	1870	0
74	20241007	194600	105953384	1870	1870	1870	1870	0
75	20241007	194500	105953384	1870	1870	1870	1870	0
76	20241007	194400	105953384	1870	1870	1870	1870	0
77	20241007	194300	105953384	1870	1870	1870	1870	0
78	20241007	194200	105953384	1870	1870	1870	1870	0
79	20241007	194100	105953384	1870	1870	1870	1870	0
80	20241007	194000	105953384	1870	1870	1870	1870	0
81	20241007	193900	105953384	1870	1870	1870	1870	0
82	20241007	193800	105953384	1870	1870	1870	1870	0
83	20241007	193700	105953384	1870	1870	1870	1870	0
84	20241007	193600	105953384	1870	1870	1870	1870	0
85	20241007	193500	105953384	1870	1870	1870	1870	0
86	20241007	193400	105953384	1870	1870	1870	1870	0
87	20241007	193300	105953384	1870	1870	1870	1870	0
88	20241007	193200	105953384	1870	1870	1870	1870	0
89	20241007	193100	105953384	1870	1870	1870	1870	0
90	20241007	193000	105953384	1870	1870	1870	1870	0
91	20241007	192900	105953384	1870	1870	1870	1870	0
92	20241007	192800	105953384	1870	1870	1870	1870	3205
93	20241007	192700	105953384	1870	1870	1870	1870	0
94	20241007	192600	105953384	1870	1870	1870	1870	0
95	20241007	192500	105953384	1870	1870	1870	1870	0
96	20241007	192400	105953384	1870	1870	1870	1870	0
97	20241007	192300	105953384	1870	1870	1870	1870	0
98	20241007	192200	105953384	1870	1870	1870	1870	0
99	20241007	192100	105953384	1870	1870	1870	1870	0
100	20241007	192000	105953384	1870	1870	1870	1870	0
101	20241007	191900	105953384	1870	1870	1870	1870	0
102	20241007	191800	105953384	1870	1870	1870	1870	0
103	20241007	191700	105953384	1870	1870	1870	1870	0
104	20241007	191600	105953384	1870	1870	1870	1870	0
105	20241007	191500	105953384	1870	1870	1870	1870	0
106	20241007	191400	105953384	1870	1870	1870	1870	0
107	20241007	191300	105953384	1870	1870	1870	1870	0
108	20241007	191200	105953384	1870	1870	1870	1870	0
109	20241007	191100	105953384	1870	1870	1870	1870	0
110	20241007	191000	105953384	1870	1870	1870	1870	0
111	20241007	190900	105953384	1870	1870	1870	1870	0
112	20241007	190800	105953384	1870	1870	1870	1870	0
113	20241007	190700	105953384	1870	1870	1870	1870	0
114	20241007	190600	105953384	1870	1870	1870	1870	0
115	20241007	190500	105953384	1870	1870	1870	1870	0
116	20241007	190400	105953384	1870	1870	1870	1870	0
117	20241007	190300	105953384	1870	1870	1870	1870	0
118	20241007	190200	105953384	1870	1870	1870	1870	0
119	20241007	190100	105953384	1870	1870	1870	1870	0
120	20241007	190000	105953384	1870	1870	1870	1870	0
121	20241007	185900	105953384	1870	1870	1870	1870	0
122	20241007	185800	105953384	1870	1870	1870	1870	3205
123	20241007	185700	105953384	1870	1870	1870	1870	0
124	20241007	185600	105953384	1870	1870	1870	1870	0
125	20241007	185500	105953384	1870	1870	1870	1870	0
126	20241007	185400	105953384	1870	1870	1870	1870	0
127	20241007	185300	105953384	1870	1870	1870	1870	0
128	20241007	185200	105953384	1870	1870	1870	1870	0
129	20241007	185100	105953384	1870	1870	1870	1870	0
130	20241007	185000	105953384	1870	1870	1870	1870	0
131	20241007	184900	105953384	1870	1870	1870	1870	0
132	20241007	184800	105953384	1870	1870	1870	1870	0
133	20241007	184700	105953384	1870	1870	1870	1870	0
134	20241007	184600	105953384	1870	1870	1870	1870	0
135	20241007	184500	105953384	1870	1870	1870	1870	0
136	20241007	184400	105953384	1870	1870	1870	1870	0
137	20241007	184300	105953384	1870	1870	1870	1870	0
138	20241007	184200	105953384	1870	1870	1870	1870	0
139	20241007	184100	105953384	1870	1870	1870	1870	0
140	20241007	184000	105953384	1870	1870	1870	1870	0
141	20241007	183900	105953384	1870	1870	1870	1870	0
142	20241007	183800	105953384	1870	1870	1870	1870	0
143	20241007	183700	105953384	1870	1870	1870	1870	0
144	20241007	183600	105953384	1870	1870	1870	1870	0
145	20241007	183500	105953384	1870	1870	1870	1870	0
146	20241007	183400	105953384	1870	1870	1870	1870	0
147	20241007	183300	105953384	1870	1870	1870	1870	0
148	20241007	183200	105953384	1870	1870	1870	1870	0
149	20241007	183100	105953384	1870	1870	1870	1870	0
150	20241007	183000	105953384	1870	1870	1870	1870	0
151	20241007	182900	105953384	1870	1870	1870	1870	0
152	20241007	182800	105953384	1870	1870	1870	1870	3205
153	20241007	182700	105953384	1870	1870	1870	1870	0
154	20241007	182600	105953384	1870	1870	1870	1870	0
155	20241007	182500	105953384	1870	1870	1870	1870	0
156	20241007	182400	105953384	1870	1870	1870	1870	0
157	20241007	182300	105953384	1870	1870	1870	1870	0
158	20241007	182200	105953384	1870	1870	1870	1870	0
159	20241007	182100	105953384	1870	1870	1870	1870	0
160	20241007	182000	105953384	1870	1870	1870	1870	0
161	20241007	181900	105953384	1870	1870	1870	1870	0
162	20241007	181800	105953384	1870	1870	1870	1870	0
163	20241007	181700	105953384	1870	1870	1870	1870	0
164	20241007	181600	105953384	1870	1870	1870	1870	0
165	20241007	181500	105953384	1870	1870	1870	1870	0
166	20241007	181400	105953384	1870	1870	1870	1870	0
167	20241007	181300	105953384	1870	1870	1870	1870	0
168	20241007	181200	105953384	1870	1870	1870	1870	0
169	20241007	181100	105953384	1870	1870	1870	1870	0
170	20241007	181000	105953384	1870	1870	1870	1870	0
171	20241007	180900	105953384	1870	1870	1870	1870	0
172	20241007	180800	105953384	1870	1870	1870	1870	0
173	20241007	180700	105953384	1870	1870	1870	1870	0
174	20241007	180600	105953384	1870	1870	1870	1870	0
175	20241007	180500	105953384	1870	1870	1870	1870	0
176	20241007	180400	105953384	1870	1870	1870	1870	0
177	20241007	180300	105953384	1870	1870	1870	1870	0
178	20241007	180200	105953384	1870	1870	1870	1870	0
179	20241007	180100	105953384	1870	1870	1870	1870	0
180	20241007	180000	105953384	1870	1870	1870	1870	0
181	20241007	175900	105953384	1870	1870	1870	1870	0
182	20241007	175800	105953384	1870	1870	1870	1870	3205
183	20241007	175700	105953384	1870	1870	1870	1870	0
184	20241007	175600	105953384	1870	1870	1870	1870	0
185	20241007	175500	105953384	1870	1870	1870	1870	0
186	20241007	175400	105953384	1870	1870	1870	1870	0
187	20241007	175300	105953384	1870	1870	1870	1870	0
188	20241007	175200	105953384	1870	1870	1870	1870	0
189	20241007	175100	105953384	1870	1870	1870	1870	0
190	20241007	175000	105953384	1870	1870	1870	1870	0
191	20241007	174900	105953384	1870	1870	1870	1870	0
192	20241007	174800	105953384	1870	1870	1870	1870	0
193	20241007	174700	105953384	1870	1870	1870	1870	0
194	20241007	174600	105953384	1870	1870	1870	1870	0
195	20241007	174500	105953384	1870	1870	1870	1870	0
196	20241007	174400	105953384	1870	1870	1870	1870	0
197	20241007	174300	105953384	1870	1870	1870	1870	0
198	20241007	174200	105953384	1870	1870	1870	1870	0
199	20241007	174100	105953384	1870	1870	1870	1870	0
200	20241007	174000	105953384	1870	1870	1870	1870	0
201	20241007	173900	105953384	1870	1870	1870	1870	0
202	20241007	173800	105953384	1870	1870	1870	1870	0
203	20241007	173700	105953384	1870	1870	1870	1870	0
204	20241007	173600	105953384	1870	1870	1870	1870	0
205	20241007	173500	105953384	1870	1870	1870	1870	0
206	20241007	173400	105953384	1870	1870	1870	1870	0
207	20241007	173300	105953384	1870	1870	1870	1870	0
208	20241007	173200	105953384	1870	1870	1870	1870	0
209	20241007	173100	105953384	1870	1870	1870	1870	0
210	20241007	173000	105953384	1870	1870	1870	1870	0
211	20241007	172900	105953384	1870	1870	1870	1870	0
212	20241007	172800	105953384	1870	1870	1870	1870	3205
213	20241007	172700	105953384	1870	1870	1870	1870	0
214	20241007	172600	105953384	1870	1870	1870	1870	0
215	20241007	172500	105953384	1870	1870	1870	1870	0
216	20241007	172400	105953384	1870	1870	1870	1870	0
217	20241007	172300	105953384	1870	1870	1870	1870	0
218	20241007	172200	105953384	1870	1870	1870	1870	0
219	20241007	172100	105953384	1870	1870	1870	1870	0
220	20241007	172000	105953384	1870	1870	1870	1870	0
221	20241007	171900	105953384	1870	1870	1870	1870	0
222	20241007	171800	105953384	1870	1870	1870	1870	0
223	20241007	171700	105953384	1870	1870	1870	1870	0
224	20241007	171600	105953384	1870	1870	1870	1870	0
225	20241007	171500	105953384	1870	1870	1870	1870	0
226	20241007	171400	105953384	1870	1870	1870	1870	0
227	20241007	171300	105953384	1870	1870	1870	1870	0
228	20241007	171200	105953384	1870	1870	1870	1870	0
229	20241007	171100	105953384	1870	1870	1870	1870	0
230	20241007	171000	105953384	1870	1870	1870	1870	0
231	20241007	170900	105953384	1870	1870	1870	1870	0
232	20241007	170800	105953384	1870	1870	1870	1870	0
233	20241007	170700	105953384	1870	1870	1870	1870	0
234	20241007	170600	105953384	1870	1870	1870	1870	0
235	20241007	170500	105953384	1870	1870	1870	1870	0
236	20241007	170400	105953384	1870	1870	1870	1870	0
237	20241007	170300	105953384	1870	1870	1870	1870	0
238	20241007	170200	105953384	1870	1870	1870	1870	0
239	20241007	170100	105953384	1870	1870	1870	1870	0
240	20241007	170000	105953384	1870	1870	1870	1870	0
241	20241007	165900	105953384	1870	1870	1870	1870	0
242	20241007	165800	105953384	1870	1870	1870	1870	3205
243	20241007	165700	105953384	1870	1870	1870	1870	0
244	20241007	165600	105953384	1870	1870	1870	1870	0
245	20241007	165500	105953384	1870	1870	1870	1870	0
246	20241007	165400	105953384	1870	1870	1870	1870	0
247	20241007	165300	105953384	1870	1870	1870	1870	0
248	20241007	165200	105953384	1870	1870	1870	1870	0
249	20241007	165100	105953384	1870	1870	1870	1870	0
250	20241007	165000	105953384	1870	1870	1870	1870	0
251	20241007	164900	105953384	1870	1870	1870	1870	0
252	20241007	164800	105953384	1870	1870	1870	1870	0
253	20241007	164700	105953384	1870	1870	1870	1870	0
254	20241007	164600	105953384	1870	1870	1870	1870	0
255	20241007	164500	105953384	1870	1870	1870	1870	0
256	20241007	164400	105953384	1870	1870	1870	1870	0
257	20241007	164300	105953384	1870	1870	1870	1870	0
258	20241007	164200	105953384	1870	1870	1870	1870	0
259	20241007	164100	105953384	1870	1870	1870	1870	0
260	20241007	164000	105953384	1870	1870	1870	1870	0
261	20241007	163900	105953384	1870	1870	1870	1870	0
262	20241007	163800	105953384	1870	1870	1870	1870	0
263	20241007	163700	105953384	1870	1870	1870	1870	0
264	20241007	163600	105953384	1870	1870	1870	1870	0
265	20241007	163500	105953384	1870	1870	1870	1870	0
266	20241007	163400	105953384	1870	1870	1870	1870	0
267	20241007	163300	105953384	1870	1870	1870	1870	0
268	20241007	163200	105953384	1870	1870	1870	1870	0
269	20241007	163100	105953384	1870	1870	1870	1870	0
270	20241007	163000	105953384	1870	1870	1870	1870	0
271	20241007	162900	105953384	1870	1870	1870	1870	0
272	20241007	162800	105953384	1870	1870	1870	1870	3205
273	20241007	162700	105953384	1870	1870	1870	1870	0
274	20241007	162600	105953384	1870	1870	1870	1870	0
275	20241007	162500	105953384	1870	1870	1870	1870	0
276	20241007	162400	105953384	1870	1870	1870	1870	0
277	20241007	162300	105953384	1870	1870	1870	1870	0
278	20241007	162200	105953384	1870	1870	1870	1870	0
279	20241007	162100	105953384	1870	1870	1870	1870	0
280	20241007	162000	105953384	1870	1870	1870	1870	0
281	20241007	161900	105953384	1870	1870	1870	1870	0
282	20241007	161800	105953384	1870	1870	1870	1870	0
283	20241007	161700	105953384	1870	1870	1870	1870	0
284	20241007	161600	105953384	1870	1870	1870	1870	0
285	20241007	161500	105953384	1870	1870	1870	1870	0
286	20241007	161400	105953384	1870	1870	1870	1870	0
287	20241007	161300	105953384	1870	1870	1870	1870	0
288	20241007	161200	105953384	1870	1870	1870	1870	0
289	20241007	161100	105953384	1870	1870	1870	1870	0
290	20241007	161000	105953384	1870	1870	1870	1870	0
291	20241007	160900	105953384	1870	1870	1870	1870	0
292	20241007	160800	105953384	1870	1870	1870	1870	0
293	20241007	160700	105953384	1870	1870	1870	1870	0
294	20241007	160600	105953384	1870	1870	1870	1870	0
295	20241007	160500	105953384	1870	1870	1870	1870	0
296	20241007	160400	105953384	1870	1870	1870	1870	0
297	20241007	160300	105953384	1870	1870	1870	1870	0
298	20241007	160200	105953384	1870	1870	1870	1870	0
299	20241007	160100	105953384	1870	1870	1870	1870	0
300	20241007	160000	105953384	1870	1870	1870	1870	0
301	20241007	155900	105953384	1870	1870	1870	1870	0
302	20241007	155800	105953384	1870	1870	1870	1870	3205
303	20241007	155700	105953384	1870	1870	1870	1870	0
304	20241007	155600	105953384	1870	1870	1870	1870	0
305	20241007	155500	105953384	1870	1870	1870	1870	0
306	20241007	155400	105953384	1870	1870	1870	1870	0
307	20241007	155300	105953384	1870	1870	1870	1870	0
308	20241007	155200	105953384	1870	1870	1870	1870	0
309	20241007	155100	105953384	1870	1870	1870	1870	0
310	20241007	155000	105953384	1870	1870	1870	1870	0
311	20241007	154900	105953384	1870	1870	1870	1870	0
312	20241007	154800	105953384	1870	1870	1870	1870	0
313	20241007	154700	105953384	1870	1870	1870	1870	0
314	20241007	154600	105953384	1870	1870	1870	1870	0
315	20241007	154500	105953384	1870	1870	1870	1870	0
316	20241007	154400	105953384	1870	1870	1870	1870	0
317	20241007	154300	105953384	1870	1870	1870	1870	0
318	20241007	154200	105953384	1870	1870	1870	1870	0
319	20241007	154100	105953384	1870	1870	1870	1870	0
320	20241007	154000	105953384	1870	1870	1870	1870	0
321	20241007	153900	105953384	1870	1870	1870	1870	0
322	20241007	153800	105953384	1870	1870	1870	1870	0
323	20241007	153700	105953384	1870	1870	1870	1870	0
324	20241007	153600	105953384	1870	1870	1870	1870	0
325	20241007	153500	105953384	1870	1870	1870	1870	0
326	20241007	153400	105953384	1870	1870	1870	1870	0
327	20241007	153300	105953384	1870	1870	1870	1870	0
328	20241007	153200	105953384	1870	1870	1870	1870	0
329	20241007	153100	105953384	1870	1870	1870	1870	0
330	20241007	153000	105953384	1870	1870	1870	1870	3205
331	20241007	152900	99960034	1875	1875	1875	1875	0
332	20241007	152800	99960034	1875	1875	1875	1875	0
333	20241007	152700	99960034	1875	1875	1875	1875	0
334	20241007	152600	99960034	1875	1875	1875	1875	0
335	20241007	152500	99960034	1875	1875	1875	1875	0
336	20241007	152400	99960034	1875	1875	1875	1875	0
337	20241007	152300	99960034	1875	1875	1875	1875	0
338	20241007	152200	99960034	1875	1875	1875	1875	0
339	20241007	152100	99960034	1875	1875	1875	1875	0
340	20241007	152000	99960034	1875	1875	1875	1875	0
341	20241007	151900	99960034	1875	1875	1875	1875	0
342	20241007	151800	99960034	1875	1875	1875	1875	1
343	20241007	151700	99958159	1874	1874	1874	1874	2
344	20241007	151600	99954411	1874	1874	1874	1874	1
345	20241007	151500	99952537	1874	1874	1874	1874	391
346	20241007	151400	99219803	1880	1880	1880	1880	1
347	20241007	151300	99217923	1875	1875	1875	1875	300
348	20241007	151200	98655423	1875	1875	1875	1875	200
349	20241007	151100	98280423	1880	1880	1880	1880	0
350	20241007	151000	98280423	1880	1880	1880	1880	0
351	20241007	150900	98280423	1880	1880	1880	1880	1
352	20241007	150800	98278543	1875	1875	1875	1875	6
353	20241007	150700	98267293	1876	1876	1876	1876	1
354	20241007	150600	98265417	1875	1876	1876	1875	150
355	20241007	150500	97984117	1876	1876	1876	1876	2
356	20241007	150400	97980365	1875	1875	1875	1875	906
357	20241007	150300	96281615	1876	1876	1876	1876	2
358	20241007	150200	96277863	1876	1878	1878	1876	518
359	20241007	150100	95305942	1878	1878	1878	1878	0
360	20241007	150000	95305942	1878	1878	1878	1878	0
361	20241007	145900	95305942	1878	1878	1878	1878	0
362	20241007	145800	95305942	1878	1885	1885	1878	332
363	20241007	145700	94682425	1885	1885	1885	1885	0
364	20241007	145600	94682425	1885	1878	1885	1878	1008
365	20241007	145500	92789394	1878	1878	1878	1878	0
366	20241007	145400	92789394	1878	1880	1880	1878	751
367	20241007	145300	91378712	1885	1885	1885	1885	10
368	20241007	145200	91359862	1885	1885	1885	1885	0
369	20241007	145100	91359862	1885	1885	1885	1885	0
370	20241007	145000	91359862	1885	1885	1885	1885	0
371	20241007	144900	91359862	1885	1885	1885	1885	5
372	20241007	144800	91350437	1885	1879	1885	1879	11
373	20241007	144700	91329762	1885	1885	1885	1885	0
374	20241007	144600	91329762	1885	1885	1885	1885	0
375	20241007	144500	91329762	1885	1885	1885	1885	0
376	20241007	144400	91329762	1885	1885	1885	1885	1
377	20241007	144300	91327877	1878	1885	1885	1878	317
378	20241007	144200	90731151	1884	1884	1884	1884	0
379	20241007	144100	90731151	1884	1884	1884	1884	0
380	20241007	144000	90731151	1884	1884	1884	1884	539
381	20241007	143900	89715675	1884	1884	1884	1884	501
382	20241007	143800	88771791	1879	1879	1879	1879	642
383	20241007	143700	87565473	1884	1884	1884	1884	34
384	20241007	143600	87501417	1884	1884	1884	1884	1
385	20241007	143500	87499533	1877	1877	1877	1877	0
386	20241007	143400	87499533	1877	1877	1877	1877	0
387	20241007	143300	87499533	1877	1880	1880	1877	167
388	20241007	143200	87186071	1880	1880	1880	1880	99
389	20241007	143100	86999951	1880	1880	1880	1880	0
390	20241007	143000	86999951	1880	1880	1880	1880	0
391	20241007	142900	86999951	1880	1880	1880	1880	0
392	20241007	142800	86999951	1880	1880	1880	1880	0
393	20241007	142700	86999951	1880	1880	1880	1880	0
394	20241007	142600	86999951	1880	1880	1880	1880	0
395	20241007	142500	86999951	1880	1877	1880	1876	1639
396	20241007	142400	83922234	1885	1885	1885	1885	0
397	20241007	142300	83922234	1885	1885	1885	1885	159
398	20241007	142200	83622519	1885	1883	1885	1883	3103
399	20241007	142100	77776618	1881	1881	1881	1881	401
400	20241007	142000	77022337	1881	1881	1881	1881	0
401	20241007	141900	77022337	1881	1881	1881	1881	0
402	20241007	141800	77022337	1881	1881	1881	1881	0
403	20241007	141700	77022337	1881	1881	1881	1881	0
404	20241007	141600	77022337	1881	1881	1881	1881	2
405	20241007	141500	77018575	1881	1881	1881	1881	1
406	20241007	141400	77016694	1881	1878	1881	1878	2
407	20241007	141300	77012935	1878	1878	1878	1878	0
408	20241007	141200	77012935	1878	1878	1878	1878	0
409	20241007	141100	77012935	1878	1878	1878	1878	0
410	20241007	141000	77012935	1878	1878	1878	1878	162
411	20241007	140900	76708699	1877	1877	1877	1877	124
412	20241007	140800	76475951	1877	1877	1877	1877	0
413	20241007	140700	76475951	1877	1878	1878	1877	726
414	20241007	140600	75112549	1878	1878	1878	1878	0
415	20241007	140500	75112549	1878	1878	1878	1878	1001
416	20241007	140400	73232671	1878	1878	1878	1878	0
417	20241007	140300	73232671	1878	1878	1878	1878	40
418	20241007	140200	73157551	1879	1879	1879	1879	0
419	20241007	140100	73157551	1879	1879	1879	1879	42
420	20241007	140000	73078633	1880	1880	1880	1880	1
421	20241007	135900	73076753	1879	1879	1879	1879	0
422	20241007	135800	73076753	1879	1879	1879	1879	100
423	20241007	135700	72888853	1882	1882	1882	1882	0
424	20241007	135600	72888853	1882	1882	1882	1882	0
425	20241007	135500	72888853	1882	1882	1882	1882	0
426	20241007	135400	72888853	1882	1882	1882	1882	30
427	20241007	135300	72832393	1879	1879	1879	1879	0
428	20241007	135200	72832393	1879	1879	1879	1879	0
429	20241007	135100	72832393	1879	1879	1879	1879	0
430	20241007	135000	72832393	1879	1879	1879	1879	0
431	20241007	134900	72832393	1879	1879	1879	1879	0
432	20241007	134800	72832393	1879	1879	1879	1879	0
433	20241007	134700	72832393	1879	1879	1879	1879	0
434	20241007	134600	72832393	1879	1879	1879	1879	0
435	20241007	134500	72832393	1879	1879	1879	1879	0
436	20241007	134400	72832393	1879	1879	1879	1879	0
437	20241007	134300	72832393	1879	1879	1879	1879	1
438	20241007	134200	72830514	1883	1883	1883	1883	0
439	20241007	134100	72830514	1883	1883	1883	1883	0
440	20241007	134000	72830514	1883	1883	1883	1883	0
441	20241007	133900	72830514	1883	1883	1883	1883	0
442	20241007	133800	72830514	1883	1883	1883	1883	0
443	20241007	133700	72830514	1883	1883	1883	1883	0
444	20241007	133600	72830514	1883	1883	1883	1883	0
445	20241007	133500	72830514	1883	1883	1883	1883	0
446	20241007	133400	72830514	1883	1876	1883	1876	4
447	20241007	133300	72823003	1883	1883	1883	1876	152
448	20241007	133200	72537837	1883	1883	1883	1883	0
449	20241007	133100	72537837	1883	1883	1883	1883	800
450	20241007	133000	71031437	1876	1876	1876	1876	0
451	20241007	132900	71031437	1876	1876	1876	1876	119
452	20241007	132800	70808193	1876	1876	1876	1876	0
453	20241007	132700	70808193	1876	1876	1876	1876	0
454	20241007	132600	70808193	1876	1876	1876	1876	0
455	20241007	132500	70808193	1876	1876	1876	1876	0
456	20241007	132400	70808193	1876	1876	1876	1876	0
457	20241007	132300	70808193	1876	1876	1876	1876	0
458	20241007	132200	70808193	1876	1876	1876	1876	0
459	20241007	132100	70808193	1876	1876	1876	1876	0
460	20241007	132000	70808193	1876	1882	1882	1876	1411
461	20241007	131900	68157491	1882	1882	1882	1882	0
462	20241007	131800	68157491	1882	1882	1882	1882	1
463	20241007	131700	68155609	1882	1882	1882	1882	0
464	20241007	131600	68155609	1882	1882	1882	1882	0
465	20241007	131500	68155609	1882	1882	1882	1882	0
466	20241007	131400	68155609	1882	1882	1882	1882	0
467	20241007	131300	68155609	1882	1882	1882	1882	0
468	20241007	131200	68155609	1882	1882	1882	1882	0
469	20241007	131100	68155609	1882	1882	1882	1882	0
470	20241007	131000	68155609	1882	1882	1882	1882	0
471	20241007	130900	68155609	1882	1882	1882	1882	0
472	20241007	130800	68155609	1882	1882	1882	1882	0
473	20241007	130700	68155609	1882	1882	1882	1882	0
474	20241007	130600	68155609	1882	1882	1882	1882	0
475	20241007	130500	68155609	1882	1882	1882	1882	0
476	20241007	130400	68155609	1882	1882	1882	1882	0
477	20241007	130300	68155609	1882	1882	1882	1882	0
478	20241007	130200	68155609	1882	1882	1882	1882	0
479	20241007	130100	68155609	1882	1882	1882	1882	0
480	20241007	130000	68155609	1882	1874	1882	1873	96
481	20241007	125900	67975736	1874	1874	1874	1874	0
482	20241007	125800	67975736	1874	1874	1874	1874	43
483	20241007	125700	67895154	1874	1874	1874	1874	0
484	20241007	125600	67895154	1874	1874	1874	1874	0
485	20241007	125500	67895154	1874	1874	1874	1874	0
486	20241007	125400	67895154	1874	1874	1874	1874	3
487	20241007	125300	67889532	1875	1875	1875	1875	50
488	20241007	125200	67795782	1875	1875	1875	1875	0
489	20241007	125100	67795782	1875	1875	1875	1875	0
490	20241007	125000	67795782	1875	1875	1875	1875	365
491	20241007	124900	67111407	1879	1879	1879	1879	0
492	20241007	124800	67111407	1879	1879	1879	1879	0
493	20241007	124700	67111407	1879	1879	1879	1879	0
494	20241007	124600	67111407	1879	1879	1879	1879	0
495	20241007	124500	67111407	1879	1879	1879	1879	0
496	20241007	124400	67111407	1879	1879	1879	1879	3
497	20241007	124300	67105770	1879	1879	1879	1879	1
498	20241007	124200	67103891	1874	1874	1874	1874	164
499	20241007	124100	66796555	1874	1874	1874	1874	0
500	20241007	124000	66796555	1874	1874	1874	1874	0
501	20241007	123900	66796555	1874	1874	1874	1874	126
502	20241007	123800	66560431	1873	1873	1873	1873	0
503	20241007	123700	66560431	1873	1873	1873	1873	344
504	20241007	123600	65916119	1874	1878	1878	1874	1907
505	20241007	123500	62341246	1878	1878	1878	1878	0
506	20241007	123400	62341246	1878	1878	1878	1878	0
507	20241007	123300	62341246	1878	1878	1878	1878	0
508	20241007	123200	62341246	1878	1878	1878	1878	0
509	20241007	123100	62341246	1878	1878	1878	1878	97
510	20241007	123000	62159080	1878	1878	1878	1878	0
511	20241007	122900	62159080	1878	1878	1878	1878	1
512	20241007	122800	62157202	1877	1877	1877	1877	0
513	20241007	122700	62157202	1877	1877	1877	1877	675
514	20241007	122600	60890227	1878	1878	1878	1878	0
515	20241007	122500	60890227	1878	1878	1878	1878	0
516	20241007	122400	60890227	1878	1879	1879	1878	121
517	20241007	122300	60662979	1882	1882	1882	1882	0
518	20241007	122200	60662979	1882	1882	1884	1880	1094
519	20241007	122100	58604071	1885	1885	1885	1885	0
520	20241007	122000	58604071	1885	1885	1885	1885	0
521	20241007	121900	58604071	1885	1885	1885	1885	1
522	20241007	121800	58602186	1879	1880	1880	1879	1380
523	20241007	121700	56008466	1880	1880	1880	1880	0
524	20241007	121600	56008466	1880	1880	1880	1880	0
525	20241007	121500	56008466	1880	1880	1880	1880	24
526	20241007	121400	55963346	1885	1885	1885	1885	0
527	20241007	121300	55963346	1885	1885	1885	1885	0
528	20241007	121200	55963346	1885	1885	1885	1885	1
529	20241007	121100	55961461	1880	1880	1880	1880	0
530	20241007	121000	55961461	1880	1880	1880	1880	0
531	20241007	120900	55961461	1880	1880	1880	1880	0
532	20241007	120800	55961461	1880	1880	1880	1880	0
533	20241007	120700	55961461	1880	1884	1884	1880	900
534	20241007	120600	54268980	1884	1884	1884	1884	0
535	20241007	120500	54268980	1884	1884	1884	1884	39
536	20241007	120400	54195504	1884	1884	1884	1884	600
537	20241007	120300	53065104	1881	1881	1881	1881	0
538	20241007	120200	53065104	1881	1881	1881	1881	0
539	20241007	120100	53065104	1881	1881	1881	1881	768
540	20241007	120000	51620496	1883	1883	1883	1883	0
541	20241007	115900	51620496	1883	1883	1883	1883	700
542	20241007	115800	50302396	1883	1883	1883	1883	1
543	20241007	115700	50300513	1878	1878	1878	1878	0
544	20241007	115600	50300513	1878	1878	1878	1878	0
545	20241007	115500	50300513	1878	1883	1883	1878	501
546	20241007	115400	49357135	1883	1883	1883	1883	0
547	20241007	115300	49357135	1883	1883	1883	1883	0
548	20241007	115200	49357135	1883	1883	1883	1883	0
549	20241007	115100	49357135	1883	1883	1883	1883	0
550	20241007	115000	49357135	1883	1883	1883	1883	0
551	20241007	114900	49357135	1883	1883	1883	1883	0
552	20241007	114800	49357135	1883	1883	1883	1883	0
553	20241007	114700	49357135	1883	1883	1883	1883	0
554	20241007	114600	49357135	1883	1883	1883	1883	1
555	20241007	114500	49355252	1878	1878	1878	1878	0
556	20241007	114400	49355252	1878	1878	1878	1878	0
557	20241007	114300	49355252	1878	1878	1878	1878	0
558	20241007	114200	49355252	1878	1878	1878	1878	1
559	20241007	114100	49353374	1883	1883	1883	1883	0
560	20241007	114000	49353374	1883	1883	1883	1883	0
561	20241007	113900	49353374	1883	1883	1883	1883	0
562	20241007	113800	49353374	1883	1883	1883	1883	0
563	20241007	113700	49353374	1883	1883	1883	1883	0
564	20241007	113600	49353374	1883	1883	1883	1883	1
565	20241007	113500	49351491	1883	1883	1883	1883	0
566	20241007	113400	49351491	1883	1883	1883	1883	1
567	20241007	113300	49349608	1873	1873	1873	1873	0
568	20241007	113200	49349608	1873	1877	1877	1873	258
569	20241007	113100	48866155	1883	1883	1883	1883	0
570	20241007	113000	48866155	1883	1883	1883	1883	0
571	20241007	112900	48866155	1883	1883	1883	1883	0
572	20241007	112800	48866155	1883	1883	1883	1883	0
573	20241007	112700	48866155	1883	1883	1883	1883	0
574	20241007	112600	48866155	1883	1883	1883	1883	0
575	20241007	112500	48866155	1883	1876	1883	1875	484
576	20241007	112400	47954918	1883	1883	1883	1883	0
577	20241007	112300	47954918	1883	1883	1883	1883	0
578	20241007	112200	47954918	1883	1883	1883	1883	0
579	20241007	112100	47954918	1883	1883	1883	1883	0
580	20241007	112000	47954918	1883	1883	1883	1883	0
581	20241007	111900	47954918	1883	1883	1883	1883	0
582	20241007	111800	47954918	1883	1883	1883	1883	0
583	20241007	111700	47954918	1883	1883	1883	1883	0
584	20241007	111600	47954918	1883	1883	1883	1883	0
585	20241007	111500	47954918	1883	1883	1883	1883	1
586	20241007	111400	47953035	1873	1873	1873	1873	0
587	20241007	111300	47953035	1873	1873	1873	1873	0
588	20241007	111200	47953035	1873	1873	1873	1873	1
589	20241007	111100	47951162	1872	1872	1872	1872	0
590	20241007	111000	47951162	1872	1875	1875	1872	200
591	20241007	110900	47576581	1884	1884	1884	1884	0
592	20241007	110800	47576581	1884	1884	1884	1884	0
593	20241007	110700	47576581	1884	1884	1884	1884	0
594	20241007	110600	47576581	1884	1884	1884	1884	0
595	20241007	110500	47576581	1884	1884	1884	1884	0
596	20241007	110400	47576581	1884	1884	1884	1884	0
597	20241007	110300	47576581	1884	1884	1884	1884	0
598	20241007	110200	47576581	1884	1884	1884	1884	0
599	20241007	110100	47576581	1884	1884	1884	1884	0
600	20241007	110000	47576581	1884	1884	1884	1884	0
601	20241007	105900	47576581	1884	1884	1884	1884	1
602	20241007	105800	47574697	1874	1874	1874	1874	0
603	20241007	105700	47574697	1874	1875	1875	1874	700
604	20241007	105600	46262202	1875	1875	1875	1875	5
605	20241007	105500	46252827	1884	1884	1884	1884	0
606	20241007	105400	46252827	1884	1884	1884	1884	0
607	20241007	105300	46252827	1884	1884	1884	1884	0
608	20241007	105200	46252827	1884	1884	1884	1884	50
609	20241007	105100	46158627	1884	1884	1884	1884	0
610	20241007	105000	46158627	1884	1884	1884	1884	0
611	20241007	104900	46158627	1884	1884	1884	1884	0
612	20241007	104800	46158627	1884	1884	1884	1884	1
613	20241007	104700	46156743	1884	1884	1884	1884	0
614	20241007	104600	46156743	1884	1884	1884	1884	0
615	20241007	104500	46156743	1884	1884	1884	1884	0
616	20241007	104400	46156743	1884	1884	1884	1884	0
617	20241007	104300	46156743	1884	1884	1884	1884	0
618	20241007	104200	46156743	1884	1884	1884	1884	0
619	20241007	104100	46156743	1884	1873	1884	1873	28
620	20241007	104000	46104288	1872	1873	1873	1872	781
621	20241007	103900	44642006	1873	1873	1873	1873	10
622	20241007	103800	44623276	1873	1874	1874	1873	1169
623	20241007	103700	42433039	1884	1884	1884	1884	0
624	20241007	103600	42433039	1884	1884	1884	1884	0
625	20241007	103500	42433039	1884	1884	1884	1884	0
626	20241007	103400	42433039	1884	1884	1884	1884	2
627	20241007	103300	42429271	1874	1879	1879	1874	1256
628	20241007	103200	40072604	1884	1884	1884	1884	0
629	20241007	103100	40072604	1884	1884	1884	1884	0
630	20241007	103000	40072604	1884	1884	1884	1884	0
631	20241007	102900	40072604	1884	1884	1884	1884	0
632	20241007	102800	40072604	1884	1884	1884	1884	0
633	20241007	102700	40072604	1884	1884	1884	1884	0
634	20241007	102600	40072604	1884	1884	1884	1884	0
635	20241007	102500	40072604	1884	1884	1884	1884	0
636	20241007	102400	40072604	1884	1884	1884	1884	0
637	20241007	102300	40072604	1884	1884	1884	1884	0
638	20241007	102200	40072604	1884	1884	1884	1884	0
639	20241007	102100	40072604	1884	1884	1884	1884	0
640	20241007	102000	40072604	1884	1884	1884	1884	1
641	20241007	101900	40070720	1873	1873	1873	1873	0
642	20241007	101800	40070720	1873	1873	1873	1873	0
643	20241007	101700	40070720	1873	1873	1873	1873	13
644	20241007	101600	40046371	1874	1874	1874	1874	11
645	20241007	101500	40025757	1884	1884	1884	1884	0
646	20241007	101400	40025757	1884	1884	1884	1884	0
647	20241007	101300	40025757	1884	1884	1884	1884	2
648	20241007	101200	40021989	1883	1883	1883	1883	0
649	20241007	101100	40021989	1883	1883	1883	1883	300
650	20241007	101000	39457089	1883	1883	1883	1883	0
651	20241007	100900	39457089	1883	1883	1883	1883	1000
652	20241007	100800	37574089	1883	1883	1883	1883	0
653	20241007	100700	37574089	1883	1880	1883	1880	203
654	20241007	100600	37192440	1880	1880	1880	1880	0
655	20241007	100500	37192440	1880	1880	1880	1880	0
656	20241007	100400	37192440	1880	1879	1880	1879	1254
657	20241007	100300	34835346	1880	1880	1880	1880	0
658	20241007	100200	34835346	1880	1880	1880	1880	0
659	20241007	100100	34835346	1880	1880	1880	1880	5
660	20241007	100000	34825946	1881	1881	1881	1881	0
661	20241007	095900	34825946	1881	1881	1881	1881	0
662	20241007	095800	34825946	1881	1881	1881	1881	0
663	20241007	095700	34825946	1881	1881	1881	1881	10
664	20241007	095600	34807136	1881	1870	1881	1868	2734
665	20241007	095500	29699738	1881	1881	1881	1881	2
666	20241007	095400	29695976	1881	1880	1881	1880	36
667	20241007	095300	29628274	1866	1866	1866	1866	0
668	20241007	095200	29628274	1866	1868	1869	1866	687
669	20241007	095100	28345152	1869	1872	1872	1869	861
670	20241007	095000	26735338	1883	1883	1883	1883	0
671	20241007	094900	26735338	1883	1883	1883	1883	0
672	20241007	094800	26735338	1883	1883	1883	1883	0
673	20241007	094700	26735338	1883	1883	1883	1883	201
674	20241007	094600	26356855	1883	1883	1883	1883	2
675	20241007	094500	26353089	1884	1883	1884	1883	3
676	20241007	094400	26347439	1871	1872	1872	1871	3
677	20241007	094300	26341825	1884	1872	1884	1872	282
678	20241007	094200	25813897	1884	1884	1884	1884	0
679	20241007	094100	25813897	1884	1884	1884	1884	1
680	20241007	094000	25812013	1885	1885	1885	1885	0
681	20241007	093900	25812013	1885	1885	1885	1885	75
682	20241007	093800	25670638	1887	1886	1887	1886	255
683	20241007	093700	25189590	1886	1886	1886	1886	1
684	20241007	093600	25187704	1870	1886	1886	1870	302
685	20241007	093500	24622932	1870	1870	1870	1870	15
686	20241007	093400	24594882	1886	1886	1886	1886	0
687	20241007	093300	24594882	1886	1886	1886	1886	50
688	20241007	093200	24500582	1886	1885	1886	1885	531
689	20241007	093100	23499646	1885	1885	1885	1885	7
690	20241007	093000	23486451	1886	1876	1886	1865	2577
691	20241007	092900	18670093	1887	1887	1887	1887	0
692	20241007	092800	18670093	1887	1887	1887	1887	4
693	20241007	092700	18662545	1887	1887	1887	1887	26
694	20241007	092600	18613483	1887	1880	1887	1874	1786
695	20241007	092500	15265682	1887	1887	1887	1887	0
696	20241007	092400	15265682	1887	1887	1887	1887	1
697	20241007	092300	15263795	1887	1887	1887	1887	0
698	20241007	092200	15263795	1887	1887	1887	1887	670
699	20241007	092100	13999505	1887	1887	1887	1887	10
700	20241007	092000	13980635	1887	1887	1887	1887	1
701	20241007	091900	13978748	1879	1880	1880	1879	2
702	20241007	091800	13974989	1878	1878	1878	1878	0
703	20241007	091700	13974989	1878	1878	1878	1878	1
704	20241007	091600	13973111	1878	1878	1878	1878	0
705	20241007	091500	13973111	1878	1878	1878	1878	0
706	20241007	091400	13973111	1878	1878	1878	1878	100
707	20241007	091300	13785311	1878	1873	1878	1873	344
708	20241007	091200	13139329	1878	1878	1878	1878	1
709	20241007	091100	13137451	1878	1878	1878	1878	0
710	20241007	091000	13137451	1878	1878	1878	1878	0
711	20241007	090900	13137451	1878	1878	1878	1878	1
712	20241007	090800	13135573	1878	1878	1878	1878	0
713	20241007	090700	13135573	1878	1882	1882	1867	889
714	20241007	090600	11474179	1888	1888	1888	1888	1
715	20241007	090500	11472291	1882	1886	1888	1882	122
716	20241007	090400	11242047	1888	1882	1888	1882	1152
717	20241007	090300	9073977	1882	1882	1882	1882	0
718	20241007	090200	9073977	1882	1882	1882	1882	1
719	20241007	090100	9072095	1882	1877	1882	1870	791
720	20241007	090000	7591306	1877	1880	1888	1877	4041