KissMeData/256630/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205800	29025983	1401	1401	1401	1401	4105
3	20241014	205700	29025983	1401	1401	1401	1401	0
4	20241014	205600	29025983	1401	1401	1401	1401	0
5	20241014	205500	29025983	1401	1401	1401	1401	0
6	20241014	205400	29025983	1401	1401	1401	1401	0
7	20241014	205300	29025983	1401	1401	1401	1401	0
8	20241014	205200	29025983	1401	1401	1401	1401	0
9	20241014	205100	29025983	1401	1401	1401	1401	0
10	20241014	205000	29025983	1401	1401	1401	1401	0
11	20241014	204900	29025983	1401	1401	1401	1401	0
12	20241014	204800	29025983	1401	1401	1401	1401	0
13	20241014	204700	29025983	1401	1401	1401	1401	0
14	20241014	204600	29025983	1401	1401	1401	1401	0
15	20241014	204500	29025983	1401	1401	1401	1401	0
16	20241014	204400	29025983	1401	1401	1401	1401	0
17	20241014	204300	29025983	1401	1401	1401	1401	0
18	20241014	204200	29025983	1401	1401	1401	1401	0
19	20241014	204100	29025983	1401	1401	1401	1401	0
20	20241014	204000	29025983	1401	1401	1401	1401	0
21	20241014	203900	29025983	1401	1401	1401	1401	0
22	20241014	203800	29025983	1401	1401	1401	1401	0
23	20241014	203700	29025983	1401	1401	1401	1401	0
24	20241014	203600	29025983	1401	1401	1401	1401	0
25	20241014	203500	29025983	1401	1401	1401	1401	0
26	20241014	203400	29025983	1401	1401	1401	1401	0
27	20241014	203300	29025983	1401	1401	1401	1401	0
28	20241014	203200	29025983	1401	1401	1401	1401	0
29	20241014	203100	29025983	1401	1401	1401	1401	0
30	20241014	203000	29025983	1401	1401	1401	1401	0
31	20241014	202900	29025983	1401	1401	1401	1401	0
32	20241014	202800	29025983	1401	1401	1401	1401	4105
33	20241014	202700	29025983	1401	1401	1401	1401	0
34	20241014	202600	29025983	1401	1401	1401	1401	0
35	20241014	202500	29025983	1401	1401	1401	1401	0
36	20241014	202400	29025983	1401	1401	1401	1401	0
37	20241014	202300	29025983	1401	1401	1401	1401	0
38	20241014	202200	29025983	1401	1401	1401	1401	0
39	20241014	202100	29025983	1401	1401	1401	1401	0
40	20241014	202000	29025983	1401	1401	1401	1401	0
41	20241014	201900	29025983	1401	1401	1401	1401	0
42	20241014	201800	29025983	1401	1401	1401	1401	0
43	20241014	201700	29025983	1401	1401	1401	1401	0
44	20241014	201600	29025983	1401	1401	1401	1401	0
45	20241014	201500	29025983	1401	1401	1401	1401	0
46	20241014	201400	29025983	1401	1401	1401	1401	0
47	20241014	201300	29025983	1401	1401	1401	1401	0
48	20241014	201200	29025983	1401	1401	1401	1401	0
49	20241014	201100	29025983	1401	1401	1401	1401	0
50	20241014	201000	29025983	1401	1401	1401	1401	0
51	20241014	200900	29025983	1401	1401	1401	1401	0
52	20241014	200800	29025983	1401	1401	1401	1401	0
53	20241014	200700	29025983	1401	1401	1401	1401	0
54	20241014	200600	29025983	1401	1401	1401	1401	0
55	20241014	200500	29025983	1401	1401	1401	1401	0
56	20241014	200400	29025983	1401	1401	1401	1401	0
57	20241014	200300	29025983	1401	1401	1401	1401	0
58	20241014	200200	29025983	1401	1401	1401	1401	0
59	20241014	200100	29025983	1401	1401	1401	1401	0
60	20241014	200000	29025983	1401	1401	1401	1401	0
61	20241014	195900	29025983	1401	1401	1401	1401	0
62	20241014	195800	29025983	1401	1401	1401	1401	4105
63	20241014	195700	29025983	1401	1401	1401	1401	0
64	20241014	195600	29025983	1401	1401	1401	1401	0
65	20241014	195500	29025983	1401	1401	1401	1401	0
66	20241014	195400	29025983	1401	1401	1401	1401	0
67	20241014	195300	29025983	1401	1401	1401	1401	0
68	20241014	195200	29025983	1401	1401	1401	1401	0
69	20241014	195100	29025983	1401	1401	1401	1401	0
70	20241014	195000	29025983	1401	1401	1401	1401	0
71	20241014	194900	29025983	1401	1401	1401	1401	0
72	20241014	194800	29025983	1401	1401	1401	1401	0
73	20241014	194700	29025983	1401	1401	1401	1401	0
74	20241014	194600	29025983	1401	1401	1401	1401	0
75	20241014	194500	29025983	1401	1401	1401	1401	0
76	20241014	194400	29025983	1401	1401	1401	1401	0
77	20241014	194300	29025983	1401	1401	1401	1401	0
78	20241014	194200	29025983	1401	1401	1401	1401	0
79	20241014	194100	29025983	1401	1401	1401	1401	0
80	20241014	194000	29025983	1401	1401	1401	1401	0
81	20241014	193900	29025983	1401	1401	1401	1401	0
82	20241014	193800	29025983	1401	1401	1401	1401	0
83	20241014	193700	29025983	1401	1401	1401	1401	0
84	20241014	193600	29025983	1401	1401	1401	1401	0
85	20241014	193500	29025983	1401	1401	1401	1401	0
86	20241014	193400	29025983	1401	1401	1401	1401	0
87	20241014	193300	29025983	1401	1401	1401	1401	0
88	20241014	193200	29025983	1401	1401	1401	1401	0
89	20241014	193100	29025983	1401	1401	1401	1401	0
90	20241014	193000	29025983	1401	1401	1401	1401	0
91	20241014	192900	29025983	1401	1401	1401	1401	0
92	20241014	192800	29025983	1401	1401	1401	1401	4105
93	20241014	192700	29025983	1401	1401	1401	1401	0
94	20241014	192600	29025983	1401	1401	1401	1401	0
95	20241014	192500	29025983	1401	1401	1401	1401	0
96	20241014	192400	29025983	1401	1401	1401	1401	0
97	20241014	192300	29025983	1401	1401	1401	1401	0
98	20241014	192200	29025983	1401	1401	1401	1401	0
99	20241014	192100	29025983	1401	1401	1401	1401	0
100	20241014	192000	29025983	1401	1401	1401	1401	0
101	20241014	191900	29025983	1401	1401	1401	1401	0
102	20241014	191800	29025983	1401	1401	1401	1401	0
103	20241014	191700	29025983	1401	1401	1401	1401	0
104	20241014	191600	29025983	1401	1401	1401	1401	0
105	20241014	191500	29025983	1401	1401	1401	1401	0
106	20241014	191400	29025983	1401	1401	1401	1401	0
107	20241014	191300	29025983	1401	1401	1401	1401	0
108	20241014	191200	29025983	1401	1401	1401	1401	0
109	20241014	191100	29025983	1401	1401	1401	1401	0
110	20241014	191000	29025983	1401	1401	1401	1401	0
111	20241014	190900	29025983	1401	1401	1401	1401	0
112	20241014	190800	29025983	1401	1401	1401	1401	0
113	20241014	190700	29025983	1401	1401	1401	1401	0
114	20241014	190600	29025983	1401	1401	1401	1401	0
115	20241014	190500	29025983	1401	1401	1401	1401	0
116	20241014	190400	29025983	1401	1401	1401	1401	0
117	20241014	190300	29025983	1401	1401	1401	1401	0
118	20241014	190200	29025983	1401	1401	1401	1401	0
119	20241014	190100	29025983	1401	1401	1401	1401	0
120	20241014	190000	29025983	1401	1401	1401	1401	0
121	20241014	185900	29025983	1401	1401	1401	1401	0
122	20241014	185800	29025983	1401	1401	1401	1401	4105
123	20241014	185700	29025983	1401	1401	1401	1401	0
124	20241014	185600	29025983	1401	1401	1401	1401	0
125	20241014	185500	29025983	1401	1401	1401	1401	0
126	20241014	185400	29025983	1401	1401	1401	1401	0
127	20241014	185300	29025983	1401	1401	1401	1401	0
128	20241014	185200	29025983	1401	1401	1401	1401	0
129	20241014	185100	29025983	1401	1401	1401	1401	0
130	20241014	185000	29025983	1401	1401	1401	1401	0
131	20241014	184900	29025983	1401	1401	1401	1401	0
132	20241014	184800	29025983	1401	1401	1401	1401	0
133	20241014	184700	29025983	1401	1401	1401	1401	0
134	20241014	184600	29025983	1401	1401	1401	1401	0
135	20241014	184500	29025983	1401	1401	1401	1401	0
136	20241014	184400	29025983	1401	1401	1401	1401	0
137	20241014	184300	29025983	1401	1401	1401	1401	0
138	20241014	184200	29025983	1401	1401	1401	1401	0
139	20241014	184100	29025983	1401	1401	1401	1401	0
140	20241014	184000	29025983	1401	1401	1401	1401	0
141	20241014	183900	29025983	1401	1401	1401	1401	0
142	20241014	183800	29025983	1401	1401	1401	1401	0
143	20241014	183700	29025983	1401	1401	1401	1401	0
144	20241014	183600	29025983	1401	1401	1401	1401	0
145	20241014	183500	29025983	1401	1401	1401	1401	0
146	20241014	183400	29025983	1401	1401	1401	1401	0
147	20241014	183300	29025983	1401	1401	1401	1401	0
148	20241014	183200	29025983	1401	1401	1401	1401	0
149	20241014	183100	29025983	1401	1401	1401	1401	0
150	20241014	183000	29025983	1401	1401	1401	1401	0
151	20241014	182900	29025983	1401	1401	1401	1401	0
152	20241014	182800	29025983	1401	1401	1401	1401	4105
153	20241014	182700	29025983	1401	1401	1401	1401	0
154	20241014	182600	29025983	1401	1401	1401	1401	0
155	20241014	182500	29025983	1401	1401	1401	1401	0
156	20241014	182400	29025983	1401	1401	1401	1401	0
157	20241014	182300	29025983	1401	1401	1401	1401	0
158	20241014	182200	29025983	1401	1401	1401	1401	0
159	20241014	182100	29025983	1401	1401	1401	1401	0
160	20241014	182000	29025983	1401	1401	1401	1401	0
161	20241014	181900	29025983	1401	1401	1401	1401	0
162	20241014	181800	29025983	1401	1401	1401	1401	0
163	20241014	181700	29025983	1401	1401	1401	1401	0
164	20241014	181600	29025983	1401	1401	1401	1401	0
165	20241014	181500	29025983	1401	1401	1401	1401	0
166	20241014	181400	29025983	1401	1401	1401	1401	0
167	20241014	181300	29025983	1401	1401	1401	1401	0
168	20241014	181200	29025983	1401	1401	1401	1401	0
169	20241014	181100	29025983	1401	1401	1401	1401	0
170	20241014	181000	29025983	1401	1401	1401	1401	0
171	20241014	180900	29025983	1401	1401	1401	1401	0
172	20241014	180800	29025983	1401	1401	1401	1401	0
173	20241014	180700	29025983	1401	1401	1401	1401	0
174	20241014	180600	29025983	1401	1401	1401	1401	0
175	20241014	180500	29025983	1401	1401	1401	1401	0
176	20241014	180400	29025983	1401	1401	1401	1401	0
177	20241014	180300	29025983	1401	1401	1401	1401	0
178	20241014	180200	29025983	1401	1401	1401	1401	0
179	20241014	180100	29025983	1401	1401	1401	1401	0
180	20241014	180000	29025983	1401	1401	1401	1401	0
181	20241014	175900	29025983	1401	1401	1401	1401	0
182	20241014	175800	29025983	1401	1401	1401	1401	4105
183	20241014	175700	29025983	1401	1401	1401	1401	0
184	20241014	175600	29025983	1401	1401	1401	1401	0
185	20241014	175500	29025983	1401	1401	1401	1401	0
186	20241014	175400	29025983	1401	1401	1401	1401	0
187	20241014	175300	29025983	1401	1401	1401	1401	0
188	20241014	175200	29025983	1401	1401	1401	1401	0
189	20241014	175100	29025983	1401	1401	1401	1401	0
190	20241014	175000	29025983	1401	1401	1401	1401	0
191	20241014	174900	29025983	1401	1401	1401	1401	0
192	20241014	174800	29025983	1401	1401	1401	1401	0
193	20241014	174700	29025983	1401	1401	1401	1401	0
194	20241014	174600	29025983	1401	1401	1401	1401	0
195	20241014	174500	29025983	1401	1401	1401	1401	0
196	20241014	174400	29025983	1401	1401	1401	1401	0
197	20241014	174300	29025983	1401	1401	1401	1401	0
198	20241014	174200	29025983	1401	1401	1401	1401	0
199	20241014	174100	29025983	1401	1401	1401	1401	0
200	20241014	174000	29025983	1401	1401	1401	1401	0
201	20241014	173900	29025983	1401	1401	1401	1401	0
202	20241014	173800	29025983	1401	1401	1401	1401	0
203	20241014	173700	29025983	1401	1401	1401	1401	0
204	20241014	173600	29025983	1401	1401	1401	1401	0
205	20241014	173500	29025983	1401	1401	1401	1401	0
206	20241014	173400	29025983	1401	1401	1401	1401	0
207	20241014	173300	29025983	1401	1401	1401	1401	0
208	20241014	173200	29025983	1401	1401	1401	1401	0
209	20241014	173100	29025983	1401	1401	1401	1401	0
210	20241014	173000	29025983	1401	1401	1401	1401	0
211	20241014	172900	29025983	1401	1401	1401	1401	0
212	20241014	172800	29025983	1401	1401	1401	1401	4105
213	20241014	172700	29025983	1401	1401	1401	1401	0
214	20241014	172600	29025983	1401	1401	1401	1401	0
215	20241014	172500	29025983	1401	1401	1401	1401	0
216	20241014	172400	29025983	1401	1401	1401	1401	0
217	20241014	172300	29025983	1401	1401	1401	1401	0
218	20241014	172200	29025983	1401	1401	1401	1401	0
219	20241014	172100	29025983	1401	1401	1401	1401	0
220	20241014	172000	29025983	1401	1401	1401	1401	0
221	20241014	171900	29025983	1401	1401	1401	1401	0
222	20241014	171800	29025983	1401	1401	1401	1401	0
223	20241014	171700	29025983	1401	1401	1401	1401	0
224	20241014	171600	29025983	1401	1401	1401	1401	0
225	20241014	171500	29025983	1401	1401	1401	1401	0
226	20241014	171400	29025983	1401	1401	1401	1401	0
227	20241014	171300	29025983	1401	1401	1401	1401	0
228	20241014	171200	29025983	1401	1401	1401	1401	0
229	20241014	171100	29025983	1401	1401	1401	1401	0
230	20241014	171000	29025983	1401	1401	1401	1401	0
231	20241014	170900	29025983	1401	1401	1401	1401	0
232	20241014	170800	29025983	1401	1401	1401	1401	0
233	20241014	170700	29025983	1401	1401	1401	1401	0
234	20241014	170600	29025983	1401	1401	1401	1401	0
235	20241014	170500	29025983	1401	1401	1401	1401	0
236	20241014	170400	29025983	1401	1401	1401	1401	0
237	20241014	170300	29025983	1401	1401	1401	1401	0
238	20241014	170200	29025983	1401	1401	1401	1401	0
239	20241014	170100	29025983	1401	1401	1401	1401	0
240	20241014	170000	29025983	1401	1401	1401	1401	0
241	20241014	165900	29025983	1401	1401	1401	1401	0
242	20241014	165800	29025983	1401	1401	1401	1401	4105
243	20241014	165700	29025983	1401	1401	1401	1401	0
244	20241014	165600	29025983	1401	1401	1401	1401	0
245	20241014	165500	29025983	1401	1401	1401	1401	0
246	20241014	165400	29025983	1401	1401	1401	1401	0
247	20241014	165300	29025983	1401	1401	1401	1401	0
248	20241014	165200	29025983	1401	1401	1401	1401	0
249	20241014	165100	29025983	1401	1401	1401	1401	0
250	20241014	165000	29025983	1401	1401	1401	1401	0
251	20241014	164900	29025983	1401	1401	1401	1401	0
252	20241014	164800	29025983	1401	1401	1401	1401	0
253	20241014	164700	29025983	1401	1401	1401	1401	0
254	20241014	164600	29025983	1401	1401	1401	1401	0
255	20241014	164500	29025983	1401	1401	1401	1401	0
256	20241014	164400	29025983	1401	1401	1401	1401	0
257	20241014	164300	29025983	1401	1401	1401	1401	0
258	20241014	164200	29025983	1401	1401	1401	1401	0
259	20241014	164100	29025983	1401	1401	1401	1401	0
260	20241014	164000	29025983	1401	1401	1401	1401	0
261	20241014	163900	29025983	1401	1401	1401	1401	0
262	20241014	163800	29025983	1401	1401	1401	1401	0
263	20241014	163700	29025983	1401	1401	1401	1401	0
264	20241014	163600	29025983	1401	1401	1401	1401	0
265	20241014	163500	29025983	1401	1401	1401	1401	0
266	20241014	163400	29025983	1401	1401	1401	1401	0
267	20241014	163300	29025983	1401	1401	1401	1401	0
268	20241014	163200	29025983	1401	1401	1401	1401	0
269	20241014	163100	29025983	1401	1401	1401	1401	0
270	20241014	163000	29025983	1401	1401	1401	1401	0
271	20241014	162900	29025983	1401	1401	1401	1401	0
272	20241014	162800	29025983	1401	1401	1401	1401	4105
273	20241014	162700	29025983	1401	1401	1401	1401	0
274	20241014	162600	29025983	1401	1401	1401	1401	0
275	20241014	162500	29025983	1401	1401	1401	1401	0
276	20241014	162400	29025983	1401	1401	1401	1401	0
277	20241014	162300	29025983	1401	1401	1401	1401	0
278	20241014	162200	29025983	1401	1401	1401	1401	0
279	20241014	162100	29025983	1401	1401	1401	1401	0
280	20241014	162000	29025983	1401	1401	1401	1401	0
281	20241014	161900	29025983	1401	1401	1401	1401	0
282	20241014	161800	29025983	1401	1401	1401	1401	0
283	20241014	161700	29025983	1401	1401	1401	1401	0
284	20241014	161600	29025983	1401	1401	1401	1401	0
285	20241014	161500	29025983	1401	1401	1401	1401	0
286	20241014	161400	29025983	1401	1401	1401	1401	0
287	20241014	161300	29025983	1401	1401	1401	1401	0
288	20241014	161200	29025983	1401	1401	1401	1401	0
289	20241014	161100	29025983	1401	1401	1401	1401	0
290	20241014	161000	29025983	1401	1401	1401	1401	0
291	20241014	160900	29025983	1401	1401	1401	1401	0
292	20241014	160800	29025983	1401	1401	1401	1401	0
293	20241014	160700	29025983	1401	1401	1401	1401	0
294	20241014	160600	29025983	1401	1401	1401	1401	0
295	20241014	160500	29025983	1401	1401	1401	1401	0
296	20241014	160400	29025983	1401	1401	1401	1401	0
297	20241014	160300	29025983	1401	1401	1401	1401	0
298	20241014	160200	29025983	1401	1401	1401	1401	0
299	20241014	160100	29025983	1401	1401	1401	1401	0
300	20241014	160000	29025983	1401	1401	1401	1401	0
301	20241014	155900	29025983	1401	1401	1401	1401	0
302	20241014	155800	29025983	1401	1401	1401	1401	4105
303	20241014	155700	29025983	1401	1401	1401	1401	0
304	20241014	155600	29025983	1401	1401	1401	1401	0
305	20241014	155500	29025983	1401	1401	1401	1401	0
306	20241014	155400	29025983	1401	1401	1401	1401	0
307	20241014	155300	29025983	1401	1401	1401	1401	0
308	20241014	155200	29025983	1401	1401	1401	1401	0
309	20241014	155100	29025983	1401	1401	1401	1401	0
310	20241014	155000	29025983	1401	1401	1401	1401	0
311	20241014	154900	29025983	1401	1401	1401	1401	0
312	20241014	154800	29025983	1401	1401	1401	1401	0
313	20241014	154700	29025983	1401	1401	1401	1401	0
314	20241014	154600	29025983	1401	1401	1401	1401	0
315	20241014	154500	29025983	1401	1401	1401	1401	0
316	20241014	154400	29025983	1401	1401	1401	1401	0
317	20241014	154300	29025983	1401	1401	1401	1401	0
318	20241014	154200	29025983	1401	1401	1401	1401	0
319	20241014	154100	29025983	1401	1401	1401	1401	0
320	20241014	154000	29025983	1401	1401	1401	1401	0
321	20241014	153900	29025983	1401	1401	1401	1401	0
322	20241014	153800	29025983	1401	1401	1401	1401	0
323	20241014	153700	29025983	1401	1401	1401	1401	0
324	20241014	153600	29025983	1401	1401	1401	1401	0
325	20241014	153500	29025983	1401	1401	1401	1401	0
326	20241014	153400	29025983	1401	1401	1401	1401	0
327	20241014	153300	29025983	1401	1401	1401	1401	0
328	20241014	153200	29025983	1401	1401	1401	1401	0
329	20241014	153100	29025983	1401	1401	1401	1401	0
330	20241014	153000	29025983	1401	1401	1401	1401	4105
331	20241014	152900	23274878	1401	1401	1401	1401	0
332	20241014	152800	23274878	1401	1401	1401	1401	0
333	20241014	152700	23274878	1401	1401	1401	1401	0
334	20241014	152600	23274878	1401	1401	1401	1401	0
335	20241014	152500	23274878	1401	1401	1401	1401	0
336	20241014	152400	23274878	1401	1401	1401	1401	0
337	20241014	152300	23274878	1401	1401	1401	1401	0
338	20241014	152200	23274878	1401	1401	1401	1401	0
339	20241014	152100	23274878	1401	1401	1401	1401	0
340	20241014	152000	23274878	1401	1401	1401	1401	0
341	20241014	151900	23274878	1401	1393	1401	1393	194
342	20241014	151800	23004262	1402	1392	1402	1392	4
343	20241014	151700	22998684	1392	1392	1392	1392	2
344	20241014	151600	22995900	1393	1402	1402	1393	6
345	20241014	151500	22987533	1402	1393	1402	1392	19
346	20241014	151400	22961050	1402	1402	1402	1402	0
347	20241014	151300	22961050	1402	1395	1402	1394	5
348	20241014	151200	22954063	1404	1404	1404	1404	51
349	20241014	151100	22882459	1404	1394	1404	1394	5
350	20241014	151000	22875479	1404	1397	1404	1390	510
351	20241014	150900	22161279	1397	1397	1397	1397	0
352	20241014	150800	22161279	1397	1397	1397	1397	0
353	20241014	150700	22161279	1397	1392	1397	1391	21
354	20241014	150600	22132018	1390	1390	1390	1390	0
355	20241014	150500	22132018	1390	1390	1390	1390	0
356	20241014	150400	22132018	1390	1390	1390	1390	0
357	20241014	150300	22132018	1390	1390	1390	1390	0
358	20241014	150200	22132018	1390	1390	1390	1390	0
359	20241014	150100	22132018	1390	1390	1390	1390	0
360	20241014	150000	22132018	1390	1390	1390	1390	0
361	20241014	145900	22132018	1390	1390	1390	1390	0
362	20241014	145800	22132018	1390	1390	1390	1390	0
363	20241014	145700	22132018	1390	1390	1390	1390	0
364	20241014	145600	22132018	1390	1390	1390	1390	0
365	20241014	145500	22132018	1390	1390	1390	1390	0
366	20241014	145400	22132018	1390	1390	1390	1390	0
367	20241014	145300	22132018	1390	1390	1390	1390	0
368	20241014	145200	22132018	1390	1390	1390	1390	0
369	20241014	145100	22132018	1390	1390	1390	1390	0
370	20241014	145000	22132018	1390	1390	1390	1390	0
371	20241014	144900	22132018	1390	1390	1390	1390	0
372	20241014	144800	22132018	1390	1390	1390	1390	0
373	20241014	144700	22132018	1390	1390	1390	1390	0
374	20241014	144600	22132018	1390	1390	1390	1390	99
375	20241014	144500	21994408	1390	1390	1390	1390	0
376	20241014	144400	21994408	1390	1390	1390	1390	0
377	20241014	144300	21994408	1390	1390	1390	1390	0
378	20241014	144200	21994408	1390	1390	1390	1390	0
379	20241014	144100	21994408	1390	1390	1390	1390	0
380	20241014	144000	21994408	1390	1390	1390	1390	0
381	20241014	143900	21994408	1390	1390	1390	1390	0
382	20241014	143800	21994408	1390	1390	1390	1390	0
383	20241014	143700	21994408	1390	1390	1390	1390	0
384	20241014	143600	21994408	1390	1390	1390	1390	0
385	20241014	143500	21994408	1390	1390	1390	1390	0
386	20241014	143400	21994408	1390	1390	1390	1390	0
387	20241014	143300	21994408	1390	1390	1390	1390	0
388	20241014	143200	21994408	1390	1390	1390	1390	0
389	20241014	143100	21994408	1390	1390	1390	1390	0
390	20241014	143000	21994408	1390	1390	1390	1390	0
391	20241014	142900	21994408	1390	1390	1390	1390	1
392	20241014	142800	21993018	1390	1390	1390	1390	0
393	20241014	142700	21993018	1390	1390	1390	1390	0
394	20241014	142600	21993018	1390	1390	1390	1390	0
395	20241014	142500	21993018	1390	1390	1390	1390	0
396	20241014	142400	21993018	1390	1390	1390	1390	0
397	20241014	142300	21993018	1390	1390	1390	1390	0
398	20241014	142200	21993018	1390	1390	1390	1390	0
399	20241014	142100	21993018	1390	1390	1390	1390	0
400	20241014	142000	21993018	1390	1390	1390	1390	0
401	20241014	141900	21993018	1390	1390	1390	1390	0
402	20241014	141800	21993018	1390	1390	1390	1390	0
403	20241014	141700	21993018	1390	1390	1390	1390	0
404	20241014	141600	21993018	1390	1390	1390	1390	0
405	20241014	141500	21993018	1390	1390	1390	1390	0
406	20241014	141400	21993018	1390	1390	1390	1390	0
407	20241014	141300	21993018	1390	1390	1390	1390	0
408	20241014	141200	21993018	1390	1390	1390	1390	0
409	20241014	141100	21993018	1390	1390	1390	1390	0
410	20241014	141000	21993018	1390	1390	1390	1390	0
411	20241014	140900	21993018	1390	1390	1390	1390	0
412	20241014	140800	21993018	1390	1390	1390	1390	0
413	20241014	140700	21993018	1390	1390	1390	1390	0
414	20241014	140600	21993018	1390	1390	1390	1390	0
415	20241014	140500	21993018	1390	1390	1390	1390	0
416	20241014	140400	21993018	1390	1390	1390	1390	0
417	20241014	140300	21993018	1390	1390	1390	1390	0
418	20241014	140200	21993018	1390	1390	1390	1390	2
419	20241014	140100	21990238	1380	1380	1380	1380	9
420	20241014	140000	21977818	1390	1390	1390	1390	0
421	20241014	135900	21977818	1390	1390	1390	1390	0
422	20241014	135800	21977818	1390	1390	1390	1390	0
423	20241014	135700	21977818	1390	1390	1390	1390	0
424	20241014	135600	21977818	1390	1390	1390	1390	0
425	20241014	135500	21977818	1390	1390	1390	1390	0
426	20241014	135400	21977818	1390	1390	1390	1390	0
427	20241014	135300	21977818	1390	1390	1390	1390	0
428	20241014	135200	21977818	1390	1390	1390	1390	0
429	20241014	135100	21977818	1390	1390	1390	1390	0
430	20241014	135000	21977818	1390	1390	1390	1390	0
431	20241014	134900	21977818	1390	1390	1390	1390	0
432	20241014	134800	21977818	1390	1390	1390	1390	0
433	20241014	134700	21977818	1390	1390	1390	1390	0
434	20241014	134600	21977818	1390	1390	1390	1390	0
435	20241014	134500	21977818	1390	1390	1390	1390	0
436	20241014	134400	21977818	1390	1390	1390	1390	0
437	20241014	134300	21977818	1390	1390	1390	1390	0
438	20241014	134200	21977818	1390	1390	1390	1390	0
439	20241014	134100	21977818	1390	1390	1390	1390	0
440	20241014	134000	21977818	1390	1390	1390	1390	0
441	20241014	133900	21977818	1390	1390	1390	1390	0
442	20241014	133800	21977818	1390	1390	1390	1390	0
443	20241014	133700	21977818	1390	1390	1390	1390	1
444	20241014	133600	21976428	1390	1390	1390	1390	1
445	20241014	133500	21975038	1381	1381	1381	1381	0
446	20241014	133400	21975038	1381	1381	1381	1381	0
447	20241014	133300	21975038	1381	1381	1381	1381	0
448	20241014	133200	21975038	1381	1381	1381	1381	0
449	20241014	133100	21975038	1381	1381	1381	1381	0
450	20241014	133000	21975038	1381	1381	1381	1381	0
451	20241014	132900	21975038	1381	1381	1381	1381	0
452	20241014	132800	21975038	1381	1381	1381	1381	0
453	20241014	132700	21975038	1381	1381	1381	1381	0
454	20241014	132600	21975038	1381	1381	1381	1381	0
455	20241014	132500	21975038	1381	1381	1381	1381	0
456	20241014	132400	21975038	1381	1381	1381	1381	0
457	20241014	132300	21975038	1381	1381	1381	1381	0
458	20241014	132200	21975038	1381	1381	1381	1381	0
459	20241014	132100	21975038	1381	1381	1381	1381	0
460	20241014	132000	21975038	1381	1381	1381	1381	0
461	20241014	131900	21975038	1381	1381	1381	1381	0
462	20241014	131800	21975038	1381	1381	1381	1381	0
463	20241014	131700	21975038	1381	1381	1381	1381	30
464	20241014	131600	21933608	1390	1390	1390	1390	0
465	20241014	131500	21933608	1390	1390	1390	1390	0
466	20241014	131400	21933608	1390	1390	1390	1390	0
467	20241014	131300	21933608	1390	1390	1390	1390	46
468	20241014	131200	21869668	1381	1381	1381	1381	0
469	20241014	131100	21869668	1381	1381	1381	1381	0
470	20241014	131000	21869668	1381	1381	1381	1381	0
471	20241014	130900	21869668	1381	1381	1381	1381	0
472	20241014	130800	21869668	1381	1381	1381	1381	500
473	20241014	130700	21179168	1381	1381	1381	1381	0
474	20241014	130600	21179168	1381	1381	1381	1381	0
475	20241014	130500	21179168	1381	1381	1381	1381	0
476	20241014	130400	21179168	1381	1381	1381	1381	0
477	20241014	130300	21179168	1381	1381	1381	1381	0
478	20241014	130200	21179168	1381	1381	1381	1381	0
479	20241014	130100	21179168	1381	1381	1381	1381	0
480	20241014	130000	21179168	1381	1381	1381	1381	0
481	20241014	125900	21179168	1381	1381	1381	1381	0
482	20241014	125800	21179168	1381	1381	1381	1381	0
483	20241014	125700	21179168	1381	1381	1381	1381	0
484	20241014	125600	21179168	1381	1381	1381	1381	0
485	20241014	125500	21179168	1381	1381	1381	1381	0
486	20241014	125400	21179168	1381	1381	1381	1381	0
487	20241014	125300	21179168	1381	1381	1381	1381	0
488	20241014	125200	21179168	1381	1381	1381	1381	0
489	20241014	125100	21179168	1381	1381	1381	1381	0
490	20241014	125000	21179168	1381	1381	1381	1381	0
491	20241014	124900	21179168	1381	1381	1381	1381	0
492	20241014	124800	21179168	1381	1381	1381	1381	0
493	20241014	124700	21179168	1381	1381	1381	1381	0
494	20241014	124600	21179168	1381	1381	1381	1381	0
495	20241014	124500	21179168	1381	1381	1381	1381	0
496	20241014	124400	21179168	1381	1381	1381	1381	0
497	20241014	124300	21179168	1381	1381	1381	1381	0
498	20241014	124200	21179168	1381	1381	1381	1381	0
499	20241014	124100	21179168	1381	1381	1381	1381	0
500	20241014	124000	21179168	1381	1381	1381	1381	0
501	20241014	123900	21179168	1381	1381	1381	1381	0
502	20241014	123800	21179168	1381	1381	1381	1381	0
503	20241014	123700	21179168	1381	1381	1381	1381	0
504	20241014	123600	21179168	1381	1381	1381	1381	0
505	20241014	123500	21179168	1381	1381	1381	1381	0
506	20241014	123400	21179168	1381	1381	1381	1381	0
507	20241014	123300	21179168	1381	1381	1381	1381	0
508	20241014	123200	21179168	1381	1384	1384	1381	668
509	20241014	123100	20256077	1399	1399	1399	1399	0
510	20241014	123000	20256077	1399	1399	1399	1399	0
511	20241014	122900	20256077	1399	1399	1399	1399	0
512	20241014	122800	20256077	1399	1399	1399	1399	0
513	20241014	122700	20256077	1399	1399	1399	1399	0
514	20241014	122600	20256077	1399	1399	1399	1399	0
515	20241014	122500	20256077	1399	1399	1399	1399	0
516	20241014	122400	20256077	1399	1399	1399	1399	0
517	20241014	122300	20256077	1399	1399	1399	1399	0
518	20241014	122200	20256077	1399	1399	1399	1399	0
519	20241014	122100	20256077	1399	1399	1399	1399	0
520	20241014	122000	20256077	1399	1399	1399	1399	0
521	20241014	121900	20256077	1399	1399	1399	1399	0
522	20241014	121800	20256077	1399	1399	1399	1399	0
523	20241014	121700	20256077	1399	1399	1399	1399	0
524	20241014	121600	20256077	1399	1399	1399	1399	0
525	20241014	121500	20256077	1399	1399	1399	1399	0
526	20241014	121400	20256077	1399	1399	1399	1399	0
527	20241014	121300	20256077	1399	1399	1399	1399	0
528	20241014	121200	20256077	1399	1399	1399	1399	0
529	20241014	121100	20256077	1399	1399	1399	1399	0
530	20241014	121000	20256077	1399	1399	1399	1399	0
531	20241014	120900	20256077	1399	1399	1399	1399	0
532	20241014	120800	20256077	1399	1399	1399	1399	0
533	20241014	120700	20256077	1399	1399	1399	1399	0
534	20241014	120600	20256077	1399	1399	1399	1399	0
535	20241014	120500	20256077	1399	1399	1399	1399	0
536	20241014	120400	20256077	1399	1399	1399	1399	0
537	20241014	120300	20256077	1399	1399	1399	1399	0
538	20241014	120200	20256077	1399	1399	1399	1399	0
539	20241014	120100	20256077	1399	1399	1399	1399	0
540	20241014	120000	20256077	1399	1399	1399	1399	0
541	20241014	115900	20256077	1399	1399	1399	1399	3
542	20241014	115800	20251880	1399	1399	1399	1399	0
543	20241014	115700	20251880	1399	1399	1399	1399	8
544	20241014	115600	20240688	1399	1399	1399	1399	1
545	20241014	115500	20239289	1384	1384	1384	1384	0
546	20241014	115400	20239289	1384	1384	1384	1384	0
547	20241014	115300	20239289	1384	1384	1384	1384	0
548	20241014	115200	20239289	1384	1384	1384	1384	0
549	20241014	115100	20239289	1384	1384	1384	1384	0
550	20241014	115000	20239289	1384	1384	1384	1384	0
551	20241014	114900	20239289	1384	1384	1384	1384	0
552	20241014	114800	20239289	1384	1384	1384	1384	0
553	20241014	114700	20239289	1384	1384	1384	1384	0
554	20241014	114600	20239289	1384	1384	1384	1384	0
555	20241014	114500	20239289	1384	1384	1384	1384	0
556	20241014	114400	20239289	1384	1384	1384	1384	0
557	20241014	114300	20239289	1384	1384	1384	1384	0
558	20241014	114200	20239289	1384	1384	1384	1384	0
559	20241014	114100	20239289	1384	1384	1384	1384	1000
560	20241014	114000	18855289	1384	1384	1384	1384	0
561	20241014	113900	18855289	1384	1384	1384	1384	0
562	20241014	113800	18855289	1384	1384	1384	1384	0
563	20241014	113700	18855289	1384	1384	1384	1384	1
564	20241014	113600	18853905	1384	1384	1384	1384	0
565	20241014	113500	18853905	1384	1384	1384	1384	0
566	20241014	113400	18853905	1384	1384	1384	1384	0
567	20241014	113300	18853905	1384	1384	1384	1384	0
568	20241014	113200	18853905	1384	1384	1384	1384	0
569	20241014	113100	18853905	1384	1384	1384	1384	0
570	20241014	113000	18853905	1384	1384	1384	1384	0
571	20241014	112900	18853905	1384	1384	1384	1384	0
572	20241014	112800	18853905	1384	1384	1384	1384	0
573	20241014	112700	18853905	1384	1384	1384	1384	0
574	20241014	112600	18853905	1384	1384	1384	1384	0
575	20241014	112500	18853905	1384	1384	1384	1384	0
576	20241014	112400	18853905	1384	1384	1384	1384	0
577	20241014	112300	18853905	1384	1384	1384	1384	0
578	20241014	112200	18853905	1384	1384	1384	1384	0
579	20241014	112100	18853905	1384	1384	1384	1384	100
580	20241014	112000	18715505	1381	1381	1381	1381	0
581	20241014	111900	18715505	1381	1381	1381	1381	0
582	20241014	111800	18715505	1381	1381	1381	1381	0
583	20241014	111700	18715505	1381	1381	1381	1381	0
584	20241014	111600	18715505	1381	1381	1381	1381	0
585	20241014	111500	18715505	1381	1381	1381	1381	0
586	20241014	111400	18715505	1381	1381	1381	1381	0
587	20241014	111300	18715505	1381	1381	1381	1381	0
588	20241014	111200	18715505	1381	1381	1381	1381	0
589	20241014	111100	18715505	1381	1381	1381	1381	0
590	20241014	111000	18715505	1381	1381	1381	1381	0
591	20241014	110900	18715505	1381	1381	1381	1381	0
592	20241014	110800	18715505	1381	1381	1381	1381	0
593	20241014	110700	18715505	1381	1382	1382	1381	100
594	20241014	110600	18577378	1403	1403	1403	1403	0
595	20241014	110500	18577378	1403	1403	1403	1403	0
596	20241014	110400	18577378	1403	1403	1403	1403	0
597	20241014	110300	18577378	1403	1403	1403	1403	0
598	20241014	110200	18577378	1403	1403	1403	1403	0
599	20241014	110100	18577378	1403	1403	1403	1403	0
600	20241014	110000	18577378	1403	1403	1403	1403	0
601	20241014	105900	18577378	1403	1403	1403	1403	0
602	20241014	105800	18577378	1403	1403	1403	1403	0
603	20241014	105700	18577378	1403	1403	1403	1403	0
604	20241014	105600	18577378	1403	1403	1403	1403	0
605	20241014	105500	18577378	1403	1403	1403	1403	0
606	20241014	105400	18577378	1403	1403	1403	1403	0
607	20241014	105300	18577378	1403	1393	1405	1393	668
608	20241014	105200	17642473	1394	1394	1394	1394	0
609	20241014	105100	17642473	1394	1394	1394	1394	0
610	20241014	105000	17642473	1394	1394	1394	1394	0
611	20241014	104900	17642473	1394	1394	1394	1394	0
612	20241014	104800	17642473	1394	1394	1394	1394	0
613	20241014	104700	17642473	1394	1394	1394	1394	0
614	20241014	104600	17642473	1394	1394	1394	1394	0
615	20241014	104500	17642473	1394	1394	1394	1394	0
616	20241014	104400	17642473	1394	1394	1394	1394	0
617	20241014	104300	17642473	1394	1394	1394	1394	0
618	20241014	104200	17642473	1394	1394	1394	1394	0
619	20241014	104100	17642473	1394	1394	1394	1394	0
620	20241014	104000	17642473	1394	1394	1394	1394	0
621	20241014	103900	17642473	1394	1394	1394	1394	0
622	20241014	103800	17642473	1394	1394	1394	1394	0
623	20241014	103700	17642473	1394	1394	1394	1394	0
624	20241014	103600	17642473	1394	1394	1394	1394	0
625	20241014	103500	17642473	1394	1394	1394	1394	0
626	20241014	103400	17642473	1394	1394	1394	1394	0
627	20241014	103300	17642473	1394	1394	1394	1394	0
628	20241014	103200	17642473	1394	1394	1394	1394	0
629	20241014	103100	17642473	1394	1394	1394	1394	0
630	20241014	103000	17642473	1394	1394	1394	1394	0
631	20241014	102900	17642473	1394	1394	1394	1394	1
632	20241014	102800	17641079	1380	1380	1380	1380	0
633	20241014	102700	17641079	1380	1380	1380	1380	500
634	20241014	102600	16951079	1381	1384	1384	1381	387
635	20241014	102500	16416134	1384	1384	1384	1384	75
636	20241014	102400	16312334	1384	1387	1387	1384	192
637	20241014	102300	16046399	1395	1395	1395	1395	999
638	20241014	102200	14652794	1381	1390	1390	1381	1124
639	20241014	102100	13096593	1390	1390	1390	1390	0
640	20241014	102000	13096593	1390	1390	1390	1390	50
641	20241014	101900	13027093	1395	1395	1395	1395	0
642	20241014	101800	13027093	1395	1390	1399	1390	128
643	20241014	101700	12849029	1394	1394	1394	1394	0
644	20241014	101600	12849029	1394	1394	1394	1394	50
645	20241014	101500	12779329	1400	1400	1400	1400	0
646	20241014	101400	12779329	1400	1400	1400	1400	0
647	20241014	101300	12779329	1400	1400	1400	1400	0
648	20241014	101200	12779329	1400	1400	1400	1400	0
649	20241014	101100	12779329	1400	1400	1400	1400	0
650	20241014	101000	12779329	1400	1400	1400	1390	525
651	20241014	100900	12049474	1391	1391	1391	1391	100
652	20241014	100800	11910374	1397	1397	1397	1397	0
653	20241014	100700	11910374	1397	1397	1397	1397	0
654	20241014	100600	11910374	1397	1397	1397	1397	5
655	20241014	100500	11903389	1397	1397	1397	1397	0
656	20241014	100400	11903389	1397	1397	1397	1397	1
657	20241014	100300	11901992	1397	1397	1397	1397	0
658	20241014	100200	11901992	1397	1397	1397	1397	0
659	20241014	100100	11901992	1397	1397	1397	1397	0
660	20241014	100000	11901992	1397	1397	1397	1397	1
661	20241014	095900	11900595	1391	1391	1391	1391	4
662	20241014	095800	11895031	1397	1397	1397	1397	0
663	20241014	095700	11895031	1397	1397	1397	1397	0
664	20241014	095600	11895031	1397	1397	1397	1397	0
665	20241014	095500	11895031	1397	1397	1397	1397	0
666	20241014	095400	11895031	1397	1397	1397	1397	0
667	20241014	095300	11895031	1397	1397	1397	1397	0
668	20241014	095200	11895031	1397	1397	1397	1397	0
669	20241014	095100	11895031	1397	1397	1397	1397	0
670	20241014	095000	11895031	1397	1397	1397	1397	10
671	20241014	094900	11881061	1397	1397	1397	1397	10
672	20241014	094800	11867091	1400	1400	1400	1400	0
673	20241014	094700	11867091	1400	1400	1400	1400	1
674	20241014	094600	11865691	1400	1400	1400	1400	0
675	20241014	094500	11865691	1400	1400	1400	1400	0
676	20241014	094400	11865691	1400	1400	1400	1400	0
677	20241014	094300	11865691	1400	1400	1400	1400	0
678	20241014	094200	11865691	1400	1400	1400	1400	153
679	20241014	094100	11651491	1400	1400	1400	1400	0
680	20241014	094000	11651491	1400	1400	1400	1400	0
681	20241014	093900	11651491	1400	1400	1400	1400	0
682	20241014	093800	11651491	1400	1400	1400	1400	0
683	20241014	093700	11651491	1400	1400	1400	1400	0
684	20241014	093600	11651491	1400	1400	1400	1400	0
685	20241014	093500	11651491	1400	1400	1400	1400	0
686	20241014	093400	11651491	1400	1400	1400	1400	0
687	20241014	093300	11651491	1400	1400	1400	1400	0
688	20241014	093200	11651491	1400	1400	1400	1400	0
689	20241014	093100	11651491	1400	1400	1400	1400	0
690	20241014	093000	11651491	1400	1400	1400	1400	0
691	20241014	092900	11651491	1400	1400	1400	1400	0
692	20241014	092800	11651491	1400	1400	1400	1400	0
693	20241014	092700	11651491	1400	1400	1400	1400	0
694	20241014	092600	11651491	1400	1400	1400	1400	0
695	20241014	092500	11651491	1400	1400	1400	1400	12
696	20241014	092400	11634691	1400	1400	1400	1400	113
697	20241014	092300	11476491	1400	1400	1400	1400	0
698	20241014	092200	11476491	1400	1400	1400	1400	480
699	20241014	092100	10804491	1400	1400	1400	1400	0
700	20241014	092000	10804491	1400	1400	1400	1400	0
701	20241014	091900	10804491	1400	1400	1400	1400	1
702	20241014	091800	10803091	1400	1400	1400	1400	0
703	20241014	091700	10803091	1400	1400	1400	1400	14
704	20241014	091600	10783491	1405	1405	1405	1405	0
705	20241014	091500	10783491	1405	1405	1405	1405	0
706	20241014	091400	10783491	1405	1398	1405	1393	201
707	20241014	091300	10503293	1406	1397	1406	1397	11
708	20241014	091200	10487836	1406	1406	1406	1406	0
709	20241014	091100	10487836	1406	1406	1406	1406	0
710	20241014	091000	10487836	1406	1406	1406	1406	3
711	20241014	090900	10483618	1406	1405	1406	1405	100
712	20241014	090800	10343069	1406	1406	1406	1406	0
713	20241014	090700	10343069	1406	1406	1406	1406	11
714	20241014	090600	10327603	1406	1406	1406	1406	338
715	20241014	090500	9852375	1406	1406	1406	1406	101
716	20241014	090400	9710369	1411	1411	1411	1411	0
717	20241014	090300	9710369	1411	1411	1411	1411	0
718	20241014	090200	9710369	1411	1411	1411	1411	0
719	20241014	090100	9710369	1411	1412	1412	1398	4
720	20241014	090000	9704737	1399	1391	1412	1391	6975