KissMeData/214270/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	204300	104790514	1849	1849	1849	1849	1111
3	20241010	204200	104790514	1849	1849	1849	1849	0
4	20241010	204100	104790514	1849	1849	1849	1849	0
5	20241010	204000	104790514	1849	1849	1849	1849	0
6	20241010	203900	104790514	1849	1849	1849	1849	0
7	20241010	203800	104790514	1849	1849	1849	1849	0
8	20241010	203700	104790514	1849	1849	1849	1849	0
9	20241010	203600	104790514	1849	1849	1849	1849	0
10	20241010	203500	104790514	1849	1849	1849	1849	0
11	20241010	203400	104790514	1849	1849	1849	1849	0
12	20241010	203300	104790514	1849	1849	1849	1849	0
13	20241010	203200	104790514	1849	1849	1849	1849	0
14	20241010	203100	104790514	1849	1849	1849	1849	0
15	20241010	203000	104790514	1849	1849	1849	1849	0
16	20241010	202900	104790514	1849	1849	1849	1849	0
17	20241010	202800	104790514	1849	1849	1849	1849	0
18	20241010	202700	104790514	1849	1849	1849	1849	0
19	20241010	202600	104790514	1849	1849	1849	1849	0
20	20241010	202500	104790514	1849	1849	1849	1849	0
21	20241010	202400	104790514	1849	1849	1849	1849	0
22	20241010	202300	104790514	1849	1849	1849	1849	0
23	20241010	202200	104790514	1849	1849	1849	1849	0
24	20241010	202100	104790514	1849	1849	1849	1849	0
25	20241010	202000	104790514	1849	1849	1849	1849	0
26	20241010	201900	104790514	1849	1849	1849	1849	0
27	20241010	201800	104790514	1849	1849	1849	1849	0
28	20241010	201700	104790514	1849	1849	1849	1849	0
29	20241010	201600	104790514	1849	1849	1849	1849	0
30	20241010	201500	104790514	1849	1849	1849	1849	0
31	20241010	201400	104790514	1849	1849	1849	1849	0
32	20241010	201300	104790514	1849	1849	1849	1849	1111
33	20241010	201200	104790514	1849	1849	1849	1849	0
34	20241010	201100	104790514	1849	1849	1849	1849	0
35	20241010	201000	104790514	1849	1849	1849	1849	0
36	20241010	200900	104790514	1849	1849	1849	1849	0
37	20241010	200800	104790514	1849	1849	1849	1849	0
38	20241010	200700	104790514	1849	1849	1849	1849	0
39	20241010	200600	104790514	1849	1849	1849	1849	0
40	20241010	200500	104790514	1849	1849	1849	1849	0
41	20241010	200400	104790514	1849	1849	1849	1849	0
42	20241010	200300	104790514	1849	1849	1849	1849	0
43	20241010	200200	104790514	1849	1849	1849	1849	0
44	20241010	200100	104790514	1849	1849	1849	1849	0
45	20241010	200000	104790514	1849	1849	1849	1849	0
46	20241010	195900	104790514	1849	1849	1849	1849	0
47	20241010	195800	104790514	1849	1849	1849	1849	0
48	20241010	195700	104790514	1849	1849	1849	1849	0
49	20241010	195600	104790514	1849	1849	1849	1849	0
50	20241010	195500	104790514	1849	1849	1849	1849	0
51	20241010	195400	104790514	1849	1849	1849	1849	0
52	20241010	195300	104790514	1849	1849	1849	1849	0
53	20241010	195200	104790514	1849	1849	1849	1849	0
54	20241010	195100	104790514	1849	1849	1849	1849	0
55	20241010	195000	104790514	1849	1849	1849	1849	0
56	20241010	194900	104790514	1849	1849	1849	1849	0
57	20241010	194800	104790514	1849	1849	1849	1849	0
58	20241010	194700	104790514	1849	1849	1849	1849	0
59	20241010	194600	104790514	1849	1849	1849	1849	0
60	20241010	194500	104790514	1849	1849	1849	1849	0
61	20241010	194400	104790514	1849	1849	1849	1849	0
62	20241010	194300	104790514	1849	1849	1849	1849	1111
63	20241010	194200	104790514	1849	1849	1849	1849	0
64	20241010	194100	104790514	1849	1849	1849	1849	0
65	20241010	194000	104790514	1849	1849	1849	1849	0
66	20241010	193900	104790514	1849	1849	1849	1849	0
67	20241010	193800	104790514	1849	1849	1849	1849	0
68	20241010	193700	104790514	1849	1849	1849	1849	0
69	20241010	193600	104790514	1849	1849	1849	1849	0
70	20241010	193500	104790514	1849	1849	1849	1849	0
71	20241010	193400	104790514	1849	1849	1849	1849	0
72	20241010	193300	104790514	1849	1849	1849	1849	0
73	20241010	193200	104790514	1849	1849	1849	1849	0
74	20241010	193100	104790514	1849	1849	1849	1849	0
75	20241010	193000	104790514	1849	1849	1849	1849	0
76	20241010	192900	104790514	1849	1849	1849	1849	0
77	20241010	192800	104790514	1849	1849	1849	1849	0
78	20241010	192700	104790514	1849	1849	1849	1849	0
79	20241010	192600	104790514	1849	1849	1849	1849	0
80	20241010	192500	104790514	1849	1849	1849	1849	0
81	20241010	192400	104790514	1849	1849	1849	1849	0
82	20241010	192300	104790514	1849	1849	1849	1849	0
83	20241010	192200	104790514	1849	1849	1849	1849	0
84	20241010	192100	104790514	1849	1849	1849	1849	0
85	20241010	192000	104790514	1849	1849	1849	1849	0
86	20241010	191900	104790514	1849	1849	1849	1849	0
87	20241010	191800	104790514	1849	1849	1849	1849	0
88	20241010	191700	104790514	1849	1849	1849	1849	0
89	20241010	191600	104790514	1849	1849	1849	1849	0
90	20241010	191500	104790514	1849	1849	1849	1849	0
91	20241010	191400	104790514	1849	1849	1849	1849	0
92	20241010	191300	104790514	1849	1849	1849	1849	1111
93	20241010	191200	104790514	1849	1849	1849	1849	0
94	20241010	191100	104790514	1849	1849	1849	1849	0
95	20241010	191000	104790514	1849	1849	1849	1849	0
96	20241010	190900	104790514	1849	1849	1849	1849	0
97	20241010	190800	104790514	1849	1849	1849	1849	0
98	20241010	190700	104790514	1849	1849	1849	1849	0
99	20241010	190600	104790514	1849	1849	1849	1849	0
100	20241010	190500	104790514	1849	1849	1849	1849	0
101	20241010	190400	104790514	1849	1849	1849	1849	0
102	20241010	190300	104790514	1849	1849	1849	1849	0
103	20241010	190200	104790514	1849	1849	1849	1849	0
104	20241010	190100	104790514	1849	1849	1849	1849	0
105	20241010	190000	104790514	1849	1849	1849	1849	0
106	20241010	185900	104790514	1849	1849	1849	1849	0
107	20241010	185800	104790514	1849	1849	1849	1849	0
108	20241010	185700	104790514	1849	1849	1849	1849	0
109	20241010	185600	104790514	1849	1849	1849	1849	0
110	20241010	185500	104790514	1849	1849	1849	1849	0
111	20241010	185400	104790514	1849	1849	1849	1849	0
112	20241010	185300	104790514	1849	1849	1849	1849	0
113	20241010	185200	104790514	1849	1849	1849	1849	0
114	20241010	185100	104790514	1849	1849	1849	1849	0
115	20241010	185000	104790514	1849	1849	1849	1849	0
116	20241010	184900	104790514	1849	1849	1849	1849	0
117	20241010	184800	104790514	1849	1849	1849	1849	0
118	20241010	184700	104790514	1849	1849	1849	1849	0
119	20241010	184600	104790514	1849	1849	1849	1849	0
120	20241010	184500	104790514	1849	1849	1849	1849	0
121	20241010	184400	104790514	1849	1849	1849	1849	0
122	20241010	184300	104790514	1849	1849	1849	1849	1111
123	20241010	184200	104790514	1849	1849	1849	1849	0
124	20241010	184100	104790514	1849	1849	1849	1849	0
125	20241010	184000	104790514	1849	1849	1849	1849	0
126	20241010	183900	104790514	1849	1849	1849	1849	0
127	20241010	183800	104790514	1849	1849	1849	1849	0
128	20241010	183700	104790514	1849	1849	1849	1849	0
129	20241010	183600	104790514	1849	1849	1849	1849	0
130	20241010	183500	104790514	1849	1849	1849	1849	0
131	20241010	183400	104790514	1849	1849	1849	1849	0
132	20241010	183300	104790514	1849	1849	1849	1849	0
133	20241010	183200	104790514	1849	1849	1849	1849	0
134	20241010	183100	104790514	1849	1849	1849	1849	0
135	20241010	183000	104790514	1849	1849	1849	1849	0
136	20241010	182900	104790514	1849	1849	1849	1849	0
137	20241010	182800	104790514	1849	1849	1849	1849	0
138	20241010	182700	104790514	1849	1849	1849	1849	0
139	20241010	182600	104790514	1849	1849	1849	1849	0
140	20241010	182500	104790514	1849	1849	1849	1849	0
141	20241010	182400	104790514	1849	1849	1849	1849	0
142	20241010	182300	104790514	1849	1849	1849	1849	0
143	20241010	182200	104790514	1849	1849	1849	1849	0
144	20241010	182100	104790514	1849	1849	1849	1849	0
145	20241010	182000	104790514	1849	1849	1849	1849	0
146	20241010	181900	104790514	1849	1849	1849	1849	0
147	20241010	181800	104790514	1849	1849	1849	1849	0
148	20241010	181700	104790514	1849	1849	1849	1849	0
149	20241010	181600	104790514	1849	1849	1849	1849	0
150	20241010	181500	104790514	1849	1849	1849	1849	0
151	20241010	181400	104790514	1849	1849	1849	1849	0
152	20241010	181300	104790514	1849	1849	1849	1849	1111
153	20241010	181200	104790514	1849	1849	1849	1849	0
154	20241010	181100	104790514	1849	1849	1849	1849	0
155	20241010	181000	104790514	1849	1849	1849	1849	0
156	20241010	180900	104790514	1849	1849	1849	1849	0
157	20241010	180800	104790514	1849	1849	1849	1849	0
158	20241010	180700	104790514	1849	1849	1849	1849	0
159	20241010	180600	104790514	1849	1849	1849	1849	0
160	20241010	180500	104790514	1849	1849	1849	1849	0
161	20241010	180400	104790514	1849	1849	1849	1849	0
162	20241010	180300	104790514	1849	1849	1849	1849	0
163	20241010	180200	104790514	1849	1849	1849	1849	0
164	20241010	180100	104790514	1849	1849	1849	1849	0
165	20241010	180000	104790514	1849	1849	1849	1849	0
166	20241010	175900	104790514	1849	1849	1849	1849	0
167	20241010	175800	104790514	1849	1849	1849	1849	0
168	20241010	175700	104790514	1849	1849	1849	1849	0
169	20241010	175600	104790514	1849	1849	1849	1849	0
170	20241010	175500	104790514	1849	1849	1849	1849	0
171	20241010	175400	104790514	1849	1849	1849	1849	0
172	20241010	175300	104790514	1849	1849	1849	1849	0
173	20241010	175200	104790514	1849	1849	1849	1849	0
174	20241010	175100	104790514	1849	1849	1849	1849	0
175	20241010	175000	104790514	1849	1849	1849	1849	0
176	20241010	174900	104790514	1849	1849	1849	1849	0
177	20241010	174800	104790514	1849	1849	1849	1849	0
178	20241010	174700	104790514	1849	1849	1849	1849	0
179	20241010	174600	104790514	1849	1849	1849	1849	0
180	20241010	174500	104790514	1849	1849	1849	1849	0
181	20241010	174400	104790514	1849	1849	1849	1849	0
182	20241010	174300	104790514	1849	1849	1849	1849	1111
183	20241010	174200	104790514	1849	1849	1849	1849	0
184	20241010	174100	104790514	1849	1849	1849	1849	0
185	20241010	174000	104790514	1849	1849	1849	1849	0
186	20241010	173900	104790514	1849	1849	1849	1849	0
187	20241010	173800	104790514	1849	1849	1849	1849	0
188	20241010	173700	104790514	1849	1849	1849	1849	0
189	20241010	173600	104790514	1849	1849	1849	1849	0
190	20241010	173500	104790514	1849	1849	1849	1849	0
191	20241010	173400	104790514	1849	1849	1849	1849	0
192	20241010	173300	104790514	1849	1849	1849	1849	0
193	20241010	173200	104790514	1849	1849	1849	1849	0
194	20241010	173100	104790514	1849	1849	1849	1849	0
195	20241010	173000	104790514	1849	1849	1849	1849	0
196	20241010	172900	104790514	1849	1849	1849	1849	0
197	20241010	172800	104790514	1849	1849	1849	1849	0
198	20241010	172700	104790514	1849	1849	1849	1849	0
199	20241010	172600	104790514	1849	1849	1849	1849	0
200	20241010	172500	104790514	1849	1849	1849	1849	0
201	20241010	172400	104790514	1849	1849	1849	1849	0
202	20241010	172300	104790514	1849	1849	1849	1849	0
203	20241010	172200	104790514	1849	1849	1849	1849	0
204	20241010	172100	104790514	1849	1849	1849	1849	0
205	20241010	172000	104790514	1849	1849	1849	1849	0
206	20241010	171900	104790514	1849	1849	1849	1849	0
207	20241010	171800	104790514	1849	1849	1849	1849	0
208	20241010	171700	104790514	1849	1849	1849	1849	0
209	20241010	171600	104790514	1849	1849	1849	1849	0
210	20241010	171500	104790514	1849	1849	1849	1849	0
211	20241010	171400	104790514	1849	1849	1849	1849	0
212	20241010	171300	104790514	1849	1849	1849	1849	1111
213	20241010	171200	104790514	1849	1849	1849	1849	0
214	20241010	171100	104790514	1849	1849	1849	1849	0
215	20241010	171000	104790514	1849	1849	1849	1849	0
216	20241010	170900	104790514	1849	1849	1849	1849	0
217	20241010	170800	104790514	1849	1849	1849	1849	0
218	20241010	170700	104790514	1849	1849	1849	1849	0
219	20241010	170600	104790514	1849	1849	1849	1849	0
220	20241010	170500	104790514	1849	1849	1849	1849	0
221	20241010	170400	104790514	1849	1849	1849	1849	0
222	20241010	170300	104790514	1849	1849	1849	1849	0
223	20241010	170200	104790514	1849	1849	1849	1849	0
224	20241010	170100	104790514	1849	1849	1849	1849	0
225	20241010	170000	104790514	1849	1849	1849	1849	0
226	20241010	165900	104790514	1849	1849	1849	1849	0
227	20241010	165800	104790514	1849	1849	1849	1849	0
228	20241010	165700	104790514	1849	1849	1849	1849	0
229	20241010	165600	104790514	1849	1849	1849	1849	0
230	20241010	165500	104790514	1849	1849	1849	1849	0
231	20241010	165400	104790514	1849	1849	1849	1849	0
232	20241010	165300	104790514	1849	1849	1849	1849	0
233	20241010	165200	104790514	1849	1849	1849	1849	0
234	20241010	165100	104790514	1849	1849	1849	1849	0
235	20241010	165000	104790514	1849	1849	1849	1849	0
236	20241010	164900	104790514	1849	1849	1849	1849	0
237	20241010	164800	104790514	1849	1849	1849	1849	0
238	20241010	164700	104790514	1849	1849	1849	1849	0
239	20241010	164600	104790514	1849	1849	1849	1849	0
240	20241010	164500	104790514	1849	1849	1849	1849	0
241	20241010	164400	104790514	1849	1849	1849	1849	0
242	20241010	164300	104790514	1849	1849	1849	1849	1111
243	20241010	164200	104790514	1849	1849	1849	1849	0
244	20241010	164100	104790514	1849	1849	1849	1849	0
245	20241010	164000	104790514	1849	1849	1849	1849	0
246	20241010	163900	104790514	1849	1849	1849	1849	0
247	20241010	163800	104790514	1849	1849	1849	1849	0
248	20241010	163700	104790514	1849	1849	1849	1849	0
249	20241010	163600	104790514	1849	1849	1849	1849	0
250	20241010	163500	104790514	1849	1849	1849	1849	0
251	20241010	163400	104790514	1849	1849	1849	1849	0
252	20241010	163300	104790514	1849	1849	1849	1849	0
253	20241010	163200	104790514	1849	1849	1849	1849	0
254	20241010	163100	104790514	1849	1849	1849	1849	0
255	20241010	163000	104790514	1849	1849	1849	1849	0
256	20241010	162900	104790514	1849	1849	1849	1849	0
257	20241010	162800	104790514	1849	1849	1849	1849	0
258	20241010	162700	104790514	1849	1849	1849	1849	0
259	20241010	162600	104790514	1849	1849	1849	1849	0
260	20241010	162500	104790514	1849	1849	1849	1849	0
261	20241010	162400	104790514	1849	1849	1849	1849	0
262	20241010	162300	104790514	1849	1849	1849	1849	0
263	20241010	162200	104790514	1849	1849	1849	1849	0
264	20241010	162100	104790514	1849	1849	1849	1849	0
265	20241010	162000	104790514	1849	1849	1849	1849	0
266	20241010	161900	104790514	1849	1849	1849	1849	0
267	20241010	161800	104790514	1849	1849	1849	1849	0
268	20241010	161700	104790514	1849	1849	1849	1849	0
269	20241010	161600	104790514	1849	1849	1849	1849	0
270	20241010	161500	104790514	1849	1849	1849	1849	0
271	20241010	161400	104790514	1849	1849	1849	1849	0
272	20241010	161300	104790514	1849	1849	1849	1849	1111
273	20241010	161200	104790514	1849	1849	1849	1849	0
274	20241010	161100	104790514	1849	1849	1849	1849	0
275	20241010	161000	104790514	1849	1849	1849	1849	0
276	20241010	160900	104790514	1849	1849	1849	1849	0
277	20241010	160800	104790514	1849	1849	1849	1849	0
278	20241010	160700	104790514	1849	1849	1849	1849	0
279	20241010	160600	104790514	1849	1849	1849	1849	0
280	20241010	160500	104790514	1849	1849	1849	1849	0
281	20241010	160400	104790514	1849	1849	1849	1849	0
282	20241010	160300	104790514	1849	1849	1849	1849	0
283	20241010	160200	104790514	1849	1849	1849	1849	0
284	20241010	160100	104790514	1849	1849	1849	1849	0
285	20241010	160000	104790514	1849	1849	1849	1849	0
286	20241010	155900	104790514	1849	1849	1849	1849	0
287	20241010	155800	104790514	1849	1849	1849	1849	0
288	20241010	155700	104790514	1849	1849	1849	1849	0
289	20241010	155600	104790514	1849	1849	1849	1849	0
290	20241010	155500	104790514	1849	1849	1849	1849	0
291	20241010	155400	104790514	1849	1849	1849	1849	0
292	20241010	155300	104790514	1849	1849	1849	1849	0
293	20241010	155200	104790514	1849	1849	1849	1849	0
294	20241010	155100	104790514	1849	1849	1849	1849	0
295	20241010	155000	104790514	1849	1849	1849	1849	0
296	20241010	154900	104790514	1849	1849	1849	1849	0
297	20241010	154800	104790514	1849	1849	1849	1849	0
298	20241010	154700	104790514	1849	1849	1849	1849	0
299	20241010	154600	104790514	1849	1849	1849	1849	0
300	20241010	154500	104790514	1849	1849	1849	1849	0
301	20241010	154400	104790514	1849	1849	1849	1849	0
302	20241010	154300	104790514	1849	1849	1849	1849	1111
303	20241010	154200	104790514	1849	1849	1849	1849	0
304	20241010	154100	104790514	1849	1849	1849	1849	0
305	20241010	154000	104790514	1849	1849	1849	1849	0
306	20241010	153900	104790514	1849	1849	1849	1849	0
307	20241010	153800	104790514	1849	1849	1849	1849	0
308	20241010	153700	104790514	1849	1849	1849	1849	0
309	20241010	153600	104790514	1849	1849	1849	1849	0
310	20241010	153500	104790514	1849	1849	1849	1849	0
311	20241010	153400	104790514	1849	1849	1849	1849	0
312	20241010	153300	104790514	1849	1849	1849	1849	0
313	20241010	153200	104790514	1849	1849	1849	1849	0
314	20241010	153100	104790514	1849	1849	1849	1849	0
315	20241010	153000	104790514	1849	1849	1849	1849	1111
316	20241010	152900	102736275	1859	1859	1859	1859	0
317	20241010	152800	102736275	1859	1859	1859	1859	0
318	20241010	152700	102736275	1859	1859	1859	1859	0
319	20241010	152600	102736275	1859	1859	1859	1859	0
320	20241010	152500	102736275	1859	1859	1859	1859	0
321	20241010	152400	102736275	1859	1859	1859	1859	0
322	20241010	152300	102736275	1859	1859	1859	1859	0
323	20241010	152200	102736275	1859	1859	1859	1859	0
324	20241010	152100	102736275	1859	1859	1859	1859	0
325	20241010	152000	102736275	1859	1859	1859	1859	0
326	20241010	151900	102736275	1859	1859	1859	1859	1
327	20241010	151800	102734416	1846	1847	1847	1846	575
328	20241010	151700	101672400	1861	1861	1861	1861	1
329	20241010	151600	101670539	1861	1848	1861	1847	198
330	20241010	151500	101304647	1863	1863	1863	1863	0
331	20241010	151400	101304647	1863	1863	1863	1863	0
332	20241010	151300	101304647	1863	1863	1863	1863	0
333	20241010	151200	101304647	1863	1863	1863	1863	7
334	20241010	151100	101291606	1864	1864	1864	1864	0
335	20241010	151000	101291606	1864	1864	1864	1864	0
336	20241010	150900	101291606	1864	1853	1864	1853	163
337	20241010	150800	100989204	1847	1850	1853	1847	1623
338	20241010	150700	97986607	1853	1853	1853	1852	2277
339	20241010	150600	93768522	1852	1852	1852	1852	0
340	20241010	150500	93768522	1852	1853	1853	1852	97
341	20241010	150400	93588786	1853	1855	1855	1853	50
342	20241010	150300	93496116	1865	1865	1865	1865	0
343	20241010	150200	93496116	1865	1865	1865	1865	0
344	20241010	150100	93496116	1865	1863	1866	1863	566
345	20241010	150000	92440672	1862	1862	1862	1862	0
346	20241010	145900	92440672	1862	1862	1862	1862	1
347	20241010	145800	92438810	1861	1861	1861	1861	450
348	20241010	145700	91601360	1853	1853	1853	1853	75
349	20241010	145600	91462385	1853	1853	1853	1853	100
350	20241010	145500	91277085	1855	1855	1855	1855	0
351	20241010	145400	91277085	1855	1855	1855	1855	0
352	20241010	145300	91277085	1855	1855	1855	1855	428
353	20241010	145200	90483145	1856	1856	1856	1856	0
354	20241010	145100	90483145	1856	1856	1856	1856	0
355	20241010	145000	90483145	1856	1856	1856	1856	0
356	20241010	144900	90483145	1856	1856	1856	1856	0
357	20241010	144800	90483145	1856	1856	1856	1856	47
358	20241010	144700	90395913	1861	1861	1861	1861	0
359	20241010	144600	90395913	1861	1861	1861	1861	0
360	20241010	144500	90395913	1861	1861	1861	1861	0
361	20241010	144400	90395913	1861	1861	1861	1861	0
362	20241010	144300	90395913	1861	1861	1861	1861	0
363	20241010	144200	90395913	1861	1861	1861	1861	0
364	20241010	144100	90395913	1861	1861	1861	1861	1
365	20241010	144000	90394052	1855	1855	1855	1855	0
366	20241010	143900	90394052	1855	1855	1855	1855	0
367	20241010	143800	90394052	1855	1855	1855	1855	0
368	20241010	143700	90394052	1855	1855	1855	1855	1
369	20241010	143600	90392197	1861	1861	1861	1861	0
370	20241010	143500	90392197	1861	1861	1861	1861	0
371	20241010	143400	90392197	1861	1861	1861	1861	0
372	20241010	143300	90392197	1861	1856	1861	1856	14
373	20241010	143200	90366208	1856	1856	1856	1856	0
374	20241010	143100	90366208	1856	1856	1856	1856	1818
375	20241010	143000	86992000	1856	1856	1856	1856	0
376	20241010	142900	86992000	1856	1856	1856	1856	40
377	20241010	142800	86917760	1856	1856	1856	1856	0
378	20241010	142700	86917760	1856	1856	1856	1856	0
379	20241010	142600	86917760	1856	1856	1856	1856	38
380	20241010	142500	86847232	1861	1861	1861	1861	400
381	20241010	142400	86102832	1860	1860	1860	1860	0
382	20241010	142300	86102832	1860	1860	1860	1860	0
383	20241010	142200	86102832	1860	1860	1860	1860	0
384	20241010	142100	86102832	1860	1860	1860	1860	0
385	20241010	142000	86102832	1860	1856	1860	1856	151
386	20241010	141900	85822176	1861	1861	1861	1861	0
387	20241010	141800	85822176	1861	1861	1861	1861	0
388	20241010	141700	85822176	1861	1861	1861	1861	0
389	20241010	141600	85822176	1861	1861	1861	1861	0
390	20241010	141500	85822176	1861	1861	1861	1861	100
391	20241010	141400	85636076	1861	1861	1861	1861	0
392	20241010	141300	85636076	1861	1861	1861	1861	1
393	20241010	141200	85634215	1861	1861	1861	1861	11
394	20241010	141100	85613744	1860	1860	1860	1860	0
395	20241010	141000	85613744	1860	1860	1860	1860	0
396	20241010	140900	85613744	1860	1860	1860	1860	0
397	20241010	140800	85613744	1860	1860	1860	1860	0
398	20241010	140700	85613744	1860	1860	1860	1860	0
399	20241010	140600	85613744	1860	1860	1860	1860	191
400	20241010	140500	85258484	1856	1856	1856	1856	26
401	20241010	140400	85210228	1856	1856	1856	1856	0
402	20241010	140300	85210228	1856	1856	1856	1856	0
403	20241010	140200	85210228	1856	1856	1856	1856	0
404	20241010	140100	85210228	1856	1856	1856	1856	0
405	20241010	140000	85210228	1856	1856	1856	1856	50
406	20241010	135900	85117428	1856	1855	1856	1855	199
407	20241010	135800	84748263	1856	1856	1856	1856	30
408	20241010	135700	84692583	1856	1856	1856	1856	53
409	20241010	135600	84594215	1856	1856	1856	1856	0
410	20241010	135500	84594215	1856	1856	1856	1856	0
411	20241010	135400	84594215	1856	1856	1856	1856	11
412	20241010	135300	84573799	1860	1860	1860	1860	0
413	20241010	135200	84573799	1860	1860	1860	1860	0
414	20241010	135100	84573799	1860	1860	1860	1860	0
415	20241010	135000	84573799	1860	1860	1860	1860	0
416	20241010	134900	84573799	1860	1860	1860	1860	0
417	20241010	134800	84573799	1860	1860	1860	1860	0
418	20241010	134700	84573799	1860	1860	1860	1860	2419
419	20241010	134600	80074459	1861	1861	1861	1861	0
420	20241010	134500	80074459	1861	1861	1861	1861	0
421	20241010	134400	80074459	1861	1861	1861	1861	0
422	20241010	134300	80074459	1861	1861	1861	1861	53
423	20241010	134200	79975826	1852	1852	1852	1852	0
424	20241010	134100	79975826	1852	1852	1852	1852	0
425	20241010	134000	79975826	1852	1852	1852	1852	0
426	20241010	133900	79975826	1852	1852	1852	1852	0
427	20241010	133800	79975826	1852	1852	1852	1852	87
428	20241010	133700	79814702	1852	1852	1852	1852	0
429	20241010	133600	79814702	1852	1852	1852	1852	2
430	20241010	133500	79810998	1861	1861	1861	1861	0
431	20241010	133400	79810998	1861	1861	1861	1861	0
432	20241010	133300	79810998	1861	1861	1861	1861	0
433	20241010	133200	79810998	1861	1861	1861	1861	0
434	20241010	133100	79810998	1861	1861	1861	1861	0
435	20241010	133000	79810998	1861	1861	1861	1861	1
436	20241010	132900	79809137	1861	1861	1861	1861	0
437	20241010	132800	79809137	1861	1861	1861	1861	0
438	20241010	132700	79809137	1861	1861	1861	1861	1
439	20241010	132600	79807276	1852	1852	1852	1852	0
440	20241010	132500	79807276	1852	1852	1852	1852	0
441	20241010	132400	79807276	1852	1852	1852	1852	0
442	20241010	132300	79807276	1852	1852	1852	1852	102
443	20241010	132200	79618372	1850	1850	1850	1850	0
444	20241010	132100	79618372	1850	1850	1850	1850	0
445	20241010	132000	79618372	1850	1850	1850	1850	0
446	20241010	131900	79618372	1850	1850	1850	1850	0
447	20241010	131800	79618372	1850	1850	1850	1850	100
448	20241010	131700	79433372	1850	1850	1850	1850	0
449	20241010	131600	79433372	1850	1851	1851	1850	778
450	20241010	131500	77993871	1852	1852	1852	1852	1
451	20241010	131400	77992019	1851	1851	1851	1851	0
452	20241010	131300	77992019	1851	1851	1851	1851	120
453	20241010	131200	77769899	1852	1852	1852	1852	0
454	20241010	131100	77769899	1852	1852	1852	1852	0
455	20241010	131000	77769899	1852	1852	1852	1852	0
456	20241010	130900	77769899	1852	1852	1852	1852	310
457	20241010	130800	77195779	1852	1852	1852	1852	0
458	20241010	130700	77195779	1852	1852	1852	1852	0
459	20241010	130600	77195779	1852	1852	1852	1852	1
460	20241010	130500	77193927	1852	1852	1852	1852	751
461	20241010	130400	75803075	1852	1852	1852	1852	19
462	20241010	130300	75767887	1852	1852	1852	1852	0
463	20241010	130200	75767887	1852	1852	1852	1852	0
464	20241010	130100	75767887	1852	1854	1854	1852	1773
465	20241010	130000	72483083	1854	1854	1854	1854	299
466	20241010	125900	71928737	1854	1854	1854	1854	0
467	20241010	125800	71928737	1854	1854	1854	1854	0
468	20241010	125700	71928737	1854	1854	1854	1854	0
469	20241010	125600	71928737	1854	1854	1854	1854	0
470	20241010	125500	71928737	1854	1854	1854	1854	0
471	20241010	125400	71928737	1854	1854	1854	1854	0
472	20241010	125300	71928737	1854	1854	1854	1854	0
473	20241010	125200	71928737	1854	1854	1854	1854	0
474	20241010	125100	71928737	1854	1854	1854	1854	0
475	20241010	125000	71928737	1854	1854	1854	1854	0
476	20241010	124900	71928737	1854	1854	1854	1854	0
477	20241010	124800	71928737	1854	1854	1854	1854	0
478	20241010	124700	71928737	1854	1854	1854	1854	0
479	20241010	124600	71928737	1854	1854	1854	1854	0
480	20241010	124500	71928737	1854	1854	1854	1854	0
481	20241010	124400	71928737	1854	1854	1854	1854	0
482	20241010	124300	71928737	1854	1854	1854	1854	1348
483	20241010	124200	69429545	1854	1854	1854	1854	0
484	20241010	124100	69429545	1854	1854	1854	1854	0
485	20241010	124000	69429545	1854	1854	1854	1854	0
486	20241010	123900	69429545	1854	1853	1854	1853	260
487	20241010	123800	68947540	1854	1854	1854	1854	0
488	20241010	123700	68947540	1854	1854	1854	1854	0
489	20241010	123600	68947540	1854	1854	1854	1854	75
490	20241010	123500	68808490	1854	1854	1854	1854	15
491	20241010	123400	68780680	1854	1854	1854	1854	0
492	20241010	123300	68780680	1854	1854	1854	1854	0
493	20241010	123200	68780680	1854	1854	1854	1854	0
494	20241010	123100	68780680	1854	1854	1854	1854	0
495	20241010	123000	68780680	1854	1854	1854	1854	0
496	20241010	122900	68780680	1854	1854	1854	1854	0
497	20241010	122800	68780680	1854	1855	1855	1854	46
498	20241010	122700	68695355	1855	1855	1855	1855	8
499	20241010	122600	68680515	1854	1854	1854	1854	0
500	20241010	122500	68680515	1854	1854	1854	1854	0
501	20241010	122400	68680515	1854	1854	1854	1854	0
502	20241010	122300	68680515	1854	1854	1854	1854	40
503	20241010	122200	68606355	1865	1865	1865	1865	0
504	20241010	122100	68606355	1865	1865	1865	1865	0
505	20241010	122000	68606355	1865	1865	1865	1865	0
506	20241010	121900	68606355	1865	1865	1865	1865	0
507	20241010	121800	68606355	1865	1865	1865	1865	0
508	20241010	121700	68606355	1865	1865	1865	1865	1
509	20241010	121600	68604490	1854	1854	1854	1854	0
510	20241010	121500	68604490	1854	1854	1854	1854	0
511	20241010	121400	68604490	1854	1857	1857	1854	1818
512	20241010	121300	65233018	1857	1857	1857	1857	0
513	20241010	121200	65233018	1857	1857	1857	1857	0
514	20241010	121100	65233018	1857	1857	1857	1857	0
515	20241010	121000	65233018	1857	1857	1857	1857	0
516	20241010	120900	65233018	1857	1857	1857	1857	0
517	20241010	120800	65233018	1857	1857	1857	1857	0
518	20241010	120700	65233018	1857	1857	1857	1857	0
519	20241010	120600	65233018	1857	1857	1857	1857	0
520	20241010	120500	65233018	1857	1857	1857	1857	0
521	20241010	120400	65233018	1857	1854	1857	1854	1348
522	20241010	120300	62729881	1854	1854	1854	1854	29
523	20241010	120200	62676115	1852	1852	1852	1852	0
524	20241010	120100	62676115	1852	1852	1852	1852	0
525	20241010	120000	62676115	1852	1852	1852	1852	0
526	20241010	115900	62676115	1852	1852	1852	1852	0
527	20241010	115800	62676115	1852	1852	1852	1852	2
528	20241010	115700	62672411	1854	1854	1854	1854	0
529	20241010	115600	62672411	1854	1854	1854	1854	0
530	20241010	115500	62672411	1854	1854	1854	1854	1
531	20241010	115400	62670557	1852	1852	1852	1852	0
532	20241010	115300	62670557	1852	1852	1852	1852	0
533	20241010	115200	62670557	1852	1852	1852	1852	0
534	20241010	115100	62670557	1852	1852	1852	1852	150
535	20241010	115000	62392757	1853	1855	1855	1853	725
536	20241010	114900	61048482	1857	1857	1857	1857	0
537	20241010	114800	61048482	1857	1857	1857	1857	0
538	20241010	114700	61048482	1857	1857	1857	1857	0
539	20241010	114600	61048482	1857	1857	1857	1857	2
540	20241010	114500	61044768	1855	1856	1856	1855	274
541	20241010	114400	60536476	1856	1856	1856	1856	5
542	20241010	114300	60527196	1856	1857	1857	1856	294
543	20241010	114200	59981439	1857	1857	1857	1857	0
544	20241010	114100	59981439	1857	1857	1857	1857	0
545	20241010	114000	59981439	1857	1857	1857	1857	0
546	20241010	113900	59981439	1857	1857	1857	1857	0
547	20241010	113800	59981439	1857	1858	1858	1857	347
548	20241010	113700	59336716	1867	1867	1867	1867	0
549	20241010	113600	59336716	1867	1867	1867	1867	0
550	20241010	113500	59336716	1867	1867	1867	1867	1
551	20241010	113400	59334849	1859	1859	1859	1859	0
552	20241010	113300	59334849	1859	1859	1859	1859	90
553	20241010	113200	59167539	1870	1870	1870	1870	0
554	20241010	113100	59167539	1870	1870	1870	1870	0
555	20241010	113000	59167539	1870	1870	1870	1870	0
556	20241010	112900	59167539	1870	1870	1870	1870	1
557	20241010	112800	59165669	1859	1859	1859	1859	138
558	20241010	112700	58909127	1859	1859	1859	1859	0
559	20241010	112600	58909127	1859	1859	1859	1859	0
560	20241010	112500	58909127	1859	1859	1859	1859	0
561	20241010	112400	58909127	1859	1859	1859	1859	0
562	20241010	112300	58909127	1859	1859	1859	1858	2594
563	20241010	112200	54086891	1860	1863	1870	1860	2201
564	20241010	112100	49990619	1863	1864	1864	1863	75
565	20241010	112000	49850888	1864	1864	1864	1864	337
566	20241010	111900	49222720	1864	1864	1864	1864	0
567	20241010	111800	49222720	1864	1864	1864	1864	0
568	20241010	111700	49222720	1864	1864	1864	1864	0
569	20241010	111600	49222720	1864	1864	1864	1864	0
570	20241010	111500	49222720	1864	1864	1864	1864	0
571	20241010	111400	49222720	1864	1864	1864	1864	0
572	20241010	111300	49222720	1864	1864	1864	1864	0
573	20241010	111200	49222720	1864	1864	1864	1864	20
574	20241010	111100	49185440	1873	1873	1873	1873	0
575	20241010	111000	49185440	1873	1873	1873	1873	0
576	20241010	110900	49185440	1873	1873	1873	1873	0
577	20241010	110800	49185440	1873	1873	1873	1873	1
578	20241010	110700	49183567	1865	1865	1865	1865	0
579	20241010	110600	49183567	1865	1865	1865	1865	1201
580	20241010	110500	46943702	1866	1866	1866	1866	840
581	20241010	110400	45376262	1866	1866	1866	1866	0
582	20241010	110300	45376262	1866	1866	1866	1866	200
583	20241010	110200	45003062	1866	1866	1866	1866	30
584	20241010	110100	44947082	1866	1873	1873	1866	3
585	20241010	110000	44941470	1865	1865	1865	1865	0
586	20241010	105900	44941470	1865	1865	1865	1865	0
587	20241010	105800	44941470	1865	1865	1865	1865	0
588	20241010	105700	44941470	1865	1865	1865	1865	139
589	20241010	105600	44682235	1864	1864	1864	1864	0
590	20241010	105500	44682235	1864	1864	1864	1864	0
591	20241010	105400	44682235	1864	1864	1864	1864	96
592	20241010	105300	44503291	1873	1873	1873	1873	4
593	20241010	105200	44495799	1873	1873	1873	1873	0
594	20241010	105100	44495799	1873	1873	1873	1873	0
595	20241010	105000	44495799	1873	1873	1873	1873	0
596	20241010	104900	44495799	1873	1873	1873	1873	0
597	20241010	104800	44495799	1873	1873	1873	1873	0
598	20241010	104700	44495799	1873	1873	1873	1873	0
599	20241010	104600	44495799	1873	1873	1873	1873	50
600	20241010	104500	44402149	1873	1873	1873	1873	20
601	20241010	104400	44364689	1873	1873	1873	1873	1
602	20241010	104300	44362816	1862	1864	1864	1862	2800
603	20241010	104200	39149012	1874	1874	1874	1874	0
604	20241010	104100	39149012	1874	1874	1874	1874	0
605	20241010	104000	39149012	1874	1874	1874	1874	0
606	20241010	103900	39149012	1874	1874	1874	1874	0
607	20241010	103800	39149012	1874	1874	1874	1874	1
608	20241010	103700	39147138	1873	1873	1873	1873	1180
609	20241010	103600	36936998	1874	1874	1874	1874	0
610	20241010	103500	36936998	1874	1873	1874	1873	290
611	20241010	103400	36393738	1873	1872	1873	1872	130
612	20241010	103300	36150253	1873	1873	1873	1873	0
613	20241010	103200	36150253	1873	1873	1873	1873	39
614	20241010	103100	36077206	1873	1870	1874	1870	2075
615	20241010	103000	32191308	1870	1870	1870	1870	0
616	20241010	102900	32191308	1870	1870	1870	1870	9
617	20241010	102800	32174478	1870	1870	1870	1870	0
618	20241010	102700	32174478	1870	1870	1870	1870	0
619	20241010	102600	32174478	1870	1870	1870	1870	0
620	20241010	102500	32174478	1870	1870	1870	1870	1
621	20241010	102400	32172608	1858	1858	1858	1858	0
622	20241010	102300	32172608	1858	1858	1858	1858	0
623	20241010	102200	32172608	1858	1858	1858	1858	0
624	20241010	102100	32172608	1858	1858	1858	1858	0
625	20241010	102000	32172608	1858	1858	1858	1858	0
626	20241010	101900	32172608	1858	1858	1858	1858	540
627	20241010	101800	31169288	1870	1870	1870	1870	100
628	20241010	101700	30982288	1870	1870	1870	1870	250
629	20241010	101600	30514788	1870	1870	1870	1870	1
630	20241010	101500	30512918	1858	1870	1870	1858	1204
631	20241010	101400	28275838	1858	1870	1870	1858	159
632	20241010	101300	27978734	1859	1860	1860	1859	3260
633	20241010	101200	21916834	1860	1860	1860	1860	0
634	20241010	101100	21916834	1860	1860	1860	1860	0
635	20241010	101000	21916834	1860	1860	1860	1860	1387
636	20241010	100900	19337014	1860	1860	1860	1860	0
637	20241010	100800	19337014	1860	1870	1870	1860	2
638	20241010	100700	19333284	1860	1860	1860	1860	0
639	20241010	100600	19333284	1860	1860	1860	1860	0
640	20241010	100500	19333284	1860	1860	1860	1860	0
641	20241010	100400	19333284	1860	1860	1860	1860	640
642	20241010	100300	18142884	1870	1870	1870	1870	0
643	20241010	100200	18142884	1870	1870	1870	1870	0
644	20241010	100100	18142884	1870	1870	1870	1870	0
645	20241010	100000	18142884	1870	1870	1870	1870	0
646	20241010	095900	18142884	1870	1870	1870	1870	33
647	20241010	095800	18081174	1870	1868	1870	1868	1217
648	20241010	095700	15805458	1868	1868	1868	1868	0
649	20241010	095600	15805458	1868	1860	1868	1860	11
650	20241010	095500	15784990	1868	1868	1868	1868	1
651	20241010	095400	15783122	1868	1868	1868	1868	8
652	20241010	095300	15768178	1868	1868	1868	1868	0
653	20241010	095200	15768178	1868	1868	1868	1868	0
654	20241010	095100	15768178	1868	1868	1868	1868	0
655	20241010	095000	15768178	1868	1868	1868	1868	1
656	20241010	094900	15766310	1859	1859	1859	1859	0
657	20241010	094800	15766310	1859	1859	1859	1859	0
658	20241010	094700	15766310	1859	1861	1861	1859	1474
659	20241010	094600	13024076	1861	1862	1862	1861	200
660	20241010	094500	12651732	1863	1863	1863	1863	4
661	20241010	094400	12644280	1863	1863	1863	1863	0
662	20241010	094300	12644280	1863	1863	1863	1863	0
663	20241010	094200	12644280	1863	1863	1863	1863	31
664	20241010	094100	12586527	1863	1863	1863	1862	146
665	20241010	094000	12314541	1868	1868	1868	1868	0
666	20241010	093900	12314541	1868	1868	1868	1868	0
667	20241010	093800	12314541	1868	1868	1868	1868	0
668	20241010	093700	12314541	1868	1868	1868	1868	0
669	20241010	093600	12314541	1868	1868	1868	1868	0
670	20241010	093500	12314541	1868	1868	1868	1868	0
671	20241010	093400	12314541	1868	1868	1868	1868	0
672	20241010	093300	12314541	1868	1868	1868	1868	0
673	20241010	093200	12314541	1868	1868	1868	1868	0
674	20241010	093100	12314541	1868	1868	1868	1868	0
675	20241010	093000	12314541	1868	1868	1868	1868	74
676	20241010	092900	12176309	1861	1870	1870	1859	219
677	20241010	092800	11767726	1870	1874	1874	1870	81
678	20241010	092700	11616236	1870	1870	1870	1870	0
679	20241010	092600	11616236	1870	1870	1870	1870	234
680	20241010	092500	11178656	1870	1870	1870	1870	0
681	20241010	092400	11178656	1870	1870	1870	1870	0
682	20241010	092300	11178656	1870	1870	1870	1870	30
683	20241010	092200	11122556	1870	1870	1870	1870	11
684	20241010	092100	11101986	1870	1870	1870	1870	1
685	20241010	092000	11100116	1856	1862	1862	1856	1088
686	20241010	091900	9080410	1867	1867	1867	1867	0
687	20241010	091800	9080410	1867	1866	1867	1866	3000
688	20241010	091700	3480811	1866	1866	1866	1866	0
689	20241010	091600	3480811	1866	1866	1866	1866	1
690	20241010	091500	3478945	1852	1855	1855	1852	75
691	20241010	091400	3339823	1867	1867	1867	1867	1
692	20241010	091300	3337956	1854	1854	1854	1854	50
693	20241010	091200	3245256	1854	1854	1854	1854	0
694	20241010	091100	3245256	1854	1864	1866	1854	1012
695	20241010	091000	1357896	1856	1858	1858	1856	70
696	20241010	090900	1227856	1865	1865	1865	1865	24
697	20241010	090800	1183096	1865	1862	1865	1862	25
698	20241010	090700	1136516	1858	1860	1861	1858	101
699	20241010	090600	948607	1861	1861	1861	1861	0
700	20241010	090500	948607	1861	1861	1861	1861	0
701	20241010	090400	948607	1861	1861	1861	1861	1
702	20241010	090300	946746	1860	1860	1860	1860	100
703	20241010	090200	760746	1861	1861	1861	1861	0
704	20241010	090100	760746	1861	1861	1861	1861	5
705	20241010	090000	751441	1861	1860	1861	1860	404