KissMeData/258610/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	211500	127638048	1758	1758	1758	1758	1258
3	20241007	211400	127638048	1758	1758	1758	1758	0
4	20241007	211300	127638048	1758	1758	1758	1758	0
5	20241007	211200	127638048	1758	1758	1758	1758	0
6	20241007	211100	127638048	1758	1758	1758	1758	0
7	20241007	211000	127638048	1758	1758	1758	1758	0
8	20241007	210900	127638048	1758	1758	1758	1758	0
9	20241007	210800	127638048	1758	1758	1758	1758	0
10	20241007	210700	127638048	1758	1758	1758	1758	0
11	20241007	210600	127638048	1758	1758	1758	1758	0
12	20241007	210500	127638048	1758	1758	1758	1758	0
13	20241007	210400	127638048	1758	1758	1758	1758	0
14	20241007	210300	127638048	1758	1758	1758	1758	0
15	20241007	210200	127638048	1758	1758	1758	1758	0
16	20241007	210100	127638048	1758	1758	1758	1758	0
17	20241007	210000	127638048	1758	1758	1758	1758	0
18	20241007	205900	127638048	1758	1758	1758	1758	0
19	20241007	205800	127638048	1758	1758	1758	1758	0
20	20241007	205700	127638048	1758	1758	1758	1758	0
21	20241007	205600	127638048	1758	1758	1758	1758	0
22	20241007	205500	127638048	1758	1758	1758	1758	0
23	20241007	205400	127638048	1758	1758	1758	1758	0
24	20241007	205300	127638048	1758	1758	1758	1758	0
25	20241007	205200	127638048	1758	1758	1758	1758	0
26	20241007	205100	127638048	1758	1758	1758	1758	0
27	20241007	205000	127638048	1758	1758	1758	1758	0
28	20241007	204900	127638048	1758	1758	1758	1758	0
29	20241007	204800	127638048	1758	1758	1758	1758	0
30	20241007	204700	127638048	1758	1758	1758	1758	0
31	20241007	204600	127638048	1758	1758	1758	1758	0
32	20241007	204500	127638048	1758	1758	1758	1758	1258
33	20241007	204400	127638048	1758	1758	1758	1758	0
34	20241007	204300	127638048	1758	1758	1758	1758	0
35	20241007	204200	127638048	1758	1758	1758	1758	0
36	20241007	204100	127638048	1758	1758	1758	1758	0
37	20241007	204000	127638048	1758	1758	1758	1758	0
38	20241007	203900	127638048	1758	1758	1758	1758	0
39	20241007	203800	127638048	1758	1758	1758	1758	0
40	20241007	203700	127638048	1758	1758	1758	1758	0
41	20241007	203600	127638048	1758	1758	1758	1758	0
42	20241007	203500	127638048	1758	1758	1758	1758	0
43	20241007	203400	127638048	1758	1758	1758	1758	0
44	20241007	203300	127638048	1758	1758	1758	1758	0
45	20241007	203200	127638048	1758	1758	1758	1758	0
46	20241007	203100	127638048	1758	1758	1758	1758	0
47	20241007	203000	127638048	1758	1758	1758	1758	0
48	20241007	202900	127638048	1758	1758	1758	1758	0
49	20241007	202800	127638048	1758	1758	1758	1758	0
50	20241007	202700	127638048	1758	1758	1758	1758	0
51	20241007	202600	127638048	1758	1758	1758	1758	0
52	20241007	202500	127638048	1758	1758	1758	1758	0
53	20241007	202400	127638048	1758	1758	1758	1758	0
54	20241007	202300	127638048	1758	1758	1758	1758	0
55	20241007	202200	127638048	1758	1758	1758	1758	0
56	20241007	202100	127638048	1758	1758	1758	1758	0
57	20241007	202000	127638048	1758	1758	1758	1758	0
58	20241007	201900	127638048	1758	1758	1758	1758	0
59	20241007	201800	127638048	1758	1758	1758	1758	0
60	20241007	201700	127638048	1758	1758	1758	1758	0
61	20241007	201600	127638048	1758	1758	1758	1758	0
62	20241007	201500	127638048	1758	1758	1758	1758	1258
63	20241007	201400	127638048	1758	1758	1758	1758	0
64	20241007	201300	127638048	1758	1758	1758	1758	0
65	20241007	201200	127638048	1758	1758	1758	1758	0
66	20241007	201100	127638048	1758	1758	1758	1758	0
67	20241007	201000	127638048	1758	1758	1758	1758	0
68	20241007	200900	127638048	1758	1758	1758	1758	0
69	20241007	200800	127638048	1758	1758	1758	1758	0
70	20241007	200700	127638048	1758	1758	1758	1758	0
71	20241007	200600	127638048	1758	1758	1758	1758	0
72	20241007	200500	127638048	1758	1758	1758	1758	0
73	20241007	200400	127638048	1758	1758	1758	1758	0
74	20241007	200300	127638048	1758	1758	1758	1758	0
75	20241007	200200	127638048	1758	1758	1758	1758	0
76	20241007	200100	127638048	1758	1758	1758	1758	0
77	20241007	200000	127638048	1758	1758	1758	1758	0
78	20241007	195900	127638048	1758	1758	1758	1758	0
79	20241007	195800	127638048	1758	1758	1758	1758	0
80	20241007	195700	127638048	1758	1758	1758	1758	0
81	20241007	195600	127638048	1758	1758	1758	1758	0
82	20241007	195500	127638048	1758	1758	1758	1758	0
83	20241007	195400	127638048	1758	1758	1758	1758	0
84	20241007	195300	127638048	1758	1758	1758	1758	0
85	20241007	195200	127638048	1758	1758	1758	1758	0
86	20241007	195100	127638048	1758	1758	1758	1758	0
87	20241007	195000	127638048	1758	1758	1758	1758	0
88	20241007	194900	127638048	1758	1758	1758	1758	0
89	20241007	194800	127638048	1758	1758	1758	1758	0
90	20241007	194700	127638048	1758	1758	1758	1758	0
91	20241007	194600	127638048	1758	1758	1758	1758	0
92	20241007	194500	127638048	1758	1758	1758	1758	1258
93	20241007	194400	127638048	1758	1758	1758	1758	0
94	20241007	194300	127638048	1758	1758	1758	1758	0
95	20241007	194200	127638048	1758	1758	1758	1758	0
96	20241007	194100	127638048	1758	1758	1758	1758	0
97	20241007	194000	127638048	1758	1758	1758	1758	0
98	20241007	193900	127638048	1758	1758	1758	1758	0
99	20241007	193800	127638048	1758	1758	1758	1758	0
100	20241007	193700	127638048	1758	1758	1758	1758	0
101	20241007	193600	127638048	1758	1758	1758	1758	0
102	20241007	193500	127638048	1758	1758	1758	1758	0
103	20241007	193400	127638048	1758	1758	1758	1758	0
104	20241007	193300	127638048	1758	1758	1758	1758	0
105	20241007	193200	127638048	1758	1758	1758	1758	0
106	20241007	193100	127638048	1758	1758	1758	1758	0
107	20241007	193000	127638048	1758	1758	1758	1758	0
108	20241007	192900	127638048	1758	1758	1758	1758	0
109	20241007	192800	127638048	1758	1758	1758	1758	0
110	20241007	192700	127638048	1758	1758	1758	1758	0
111	20241007	192600	127638048	1758	1758	1758	1758	0
112	20241007	192500	127638048	1758	1758	1758	1758	0
113	20241007	192400	127638048	1758	1758	1758	1758	0
114	20241007	192300	127638048	1758	1758	1758	1758	0
115	20241007	192200	127638048	1758	1758	1758	1758	0
116	20241007	192100	127638048	1758	1758	1758	1758	0
117	20241007	192000	127638048	1758	1758	1758	1758	0
118	20241007	191900	127638048	1758	1758	1758	1758	0
119	20241007	191800	127638048	1758	1758	1758	1758	0
120	20241007	191700	127638048	1758	1758	1758	1758	0
121	20241007	191600	127638048	1758	1758	1758	1758	0
122	20241007	191500	127638048	1758	1758	1758	1758	1258
123	20241007	191400	127638048	1758	1758	1758	1758	0
124	20241007	191300	127638048	1758	1758	1758	1758	0
125	20241007	191200	127638048	1758	1758	1758	1758	0
126	20241007	191100	127638048	1758	1758	1758	1758	0
127	20241007	191000	127638048	1758	1758	1758	1758	0
128	20241007	190900	127638048	1758	1758	1758	1758	0
129	20241007	190800	127638048	1758	1758	1758	1758	0
130	20241007	190700	127638048	1758	1758	1758	1758	0
131	20241007	190600	127638048	1758	1758	1758	1758	0
132	20241007	190500	127638048	1758	1758	1758	1758	0
133	20241007	190400	127638048	1758	1758	1758	1758	0
134	20241007	190300	127638048	1758	1758	1758	1758	0
135	20241007	190200	127638048	1758	1758	1758	1758	0
136	20241007	190100	127638048	1758	1758	1758	1758	0
137	20241007	190000	127638048	1758	1758	1758	1758	0
138	20241007	185900	127638048	1758	1758	1758	1758	0
139	20241007	185800	127638048	1758	1758	1758	1758	0
140	20241007	185700	127638048	1758	1758	1758	1758	0
141	20241007	185600	127638048	1758	1758	1758	1758	0
142	20241007	185500	127638048	1758	1758	1758	1758	0
143	20241007	185400	127638048	1758	1758	1758	1758	0
144	20241007	185300	127638048	1758	1758	1758	1758	0
145	20241007	185200	127638048	1758	1758	1758	1758	0
146	20241007	185100	127638048	1758	1758	1758	1758	0
147	20241007	185000	127638048	1758	1758	1758	1758	0
148	20241007	184900	127638048	1758	1758	1758	1758	0
149	20241007	184800	127638048	1758	1758	1758	1758	0
150	20241007	184700	127638048	1758	1758	1758	1758	0
151	20241007	184600	127638048	1758	1758	1758	1758	0
152	20241007	184500	127638048	1758	1758	1758	1758	1258
153	20241007	184400	127638048	1758	1758	1758	1758	0
154	20241007	184300	127638048	1758	1758	1758	1758	0
155	20241007	184200	127638048	1758	1758	1758	1758	0
156	20241007	184100	127638048	1758	1758	1758	1758	0
157	20241007	184000	127638048	1758	1758	1758	1758	0
158	20241007	183900	127638048	1758	1758	1758	1758	0
159	20241007	183800	127638048	1758	1758	1758	1758	0
160	20241007	183700	127638048	1758	1758	1758	1758	0
161	20241007	183600	127638048	1758	1758	1758	1758	0
162	20241007	183500	127638048	1758	1758	1758	1758	0
163	20241007	183400	127638048	1758	1758	1758	1758	0
164	20241007	183300	127638048	1758	1758	1758	1758	0
165	20241007	183200	127638048	1758	1758	1758	1758	0
166	20241007	183100	127638048	1758	1758	1758	1758	0
167	20241007	183000	127638048	1758	1758	1758	1758	0
168	20241007	182900	127638048	1758	1758	1758	1758	0
169	20241007	182800	127638048	1758	1758	1758	1758	0
170	20241007	182700	127638048	1758	1758	1758	1758	0
171	20241007	182600	127638048	1758	1758	1758	1758	0
172	20241007	182500	127638048	1758	1758	1758	1758	0
173	20241007	182400	127638048	1758	1758	1758	1758	0
174	20241007	182300	127638048	1758	1758	1758	1758	0
175	20241007	182200	127638048	1758	1758	1758	1758	0
176	20241007	182100	127638048	1758	1758	1758	1758	0
177	20241007	182000	127638048	1758	1758	1758	1758	0
178	20241007	181900	127638048	1758	1758	1758	1758	0
179	20241007	181800	127638048	1758	1758	1758	1758	0
180	20241007	181700	127638048	1758	1758	1758	1758	0
181	20241007	181600	127638048	1758	1758	1758	1758	0
182	20241007	181500	127638048	1758	1758	1758	1758	1258
183	20241007	181400	127638048	1758	1758	1758	1758	0
184	20241007	181300	127638048	1758	1758	1758	1758	0
185	20241007	181200	127638048	1758	1758	1758	1758	0
186	20241007	181100	127638048	1758	1758	1758	1758	0
187	20241007	181000	127638048	1758	1758	1758	1758	0
188	20241007	180900	127638048	1758	1758	1758	1758	0
189	20241007	180800	127638048	1758	1758	1758	1758	0
190	20241007	180700	127638048	1758	1758	1758	1758	0
191	20241007	180600	127638048	1758	1758	1758	1758	0
192	20241007	180500	127638048	1758	1758	1758	1758	0
193	20241007	180400	127638048	1758	1758	1758	1758	0
194	20241007	180300	127638048	1758	1758	1758	1758	0
195	20241007	180200	127638048	1758	1758	1758	1758	0
196	20241007	180100	127638048	1758	1758	1758	1758	0
197	20241007	180000	127638048	1758	1758	1758	1758	0
198	20241007	175900	127638048	1758	1758	1758	1758	0
199	20241007	175800	127638048	1758	1758	1758	1758	0
200	20241007	175700	127638048	1758	1758	1758	1758	0
201	20241007	175600	127638048	1758	1758	1758	1758	0
202	20241007	175500	127638048	1758	1758	1758	1758	0
203	20241007	175400	127638048	1758	1758	1758	1758	0
204	20241007	175300	127638048	1758	1758	1758	1758	0
205	20241007	175200	127638048	1758	1758	1758	1758	0
206	20241007	175100	127638048	1758	1758	1758	1758	0
207	20241007	175000	127638048	1758	1758	1758	1758	0
208	20241007	174900	127638048	1758	1758	1758	1758	0
209	20241007	174800	127638048	1758	1758	1758	1758	0
210	20241007	174700	127638048	1758	1758	1758	1758	0
211	20241007	174600	127638048	1758	1758	1758	1758	0
212	20241007	174500	127638048	1758	1758	1758	1758	1258
213	20241007	174400	127638048	1758	1758	1758	1758	0
214	20241007	174300	127638048	1758	1758	1758	1758	0
215	20241007	174200	127638048	1758	1758	1758	1758	0
216	20241007	174100	127638048	1758	1758	1758	1758	0
217	20241007	174000	127638048	1758	1758	1758	1758	0
218	20241007	173900	127638048	1758	1758	1758	1758	0
219	20241007	173800	127638048	1758	1758	1758	1758	0
220	20241007	173700	127638048	1758	1758	1758	1758	0
221	20241007	173600	127638048	1758	1758	1758	1758	0
222	20241007	173500	127638048	1758	1758	1758	1758	0
223	20241007	173400	127638048	1758	1758	1758	1758	0
224	20241007	173300	127638048	1758	1758	1758	1758	0
225	20241007	173200	127638048	1758	1758	1758	1758	0
226	20241007	173100	127638048	1758	1758	1758	1758	0
227	20241007	173000	127638048	1758	1758	1758	1758	0
228	20241007	172900	127638048	1758	1758	1758	1758	0
229	20241007	172800	127638048	1758	1758	1758	1758	0
230	20241007	172700	127638048	1758	1758	1758	1758	0
231	20241007	172600	127638048	1758	1758	1758	1758	0
232	20241007	172500	127638048	1758	1758	1758	1758	0
233	20241007	172400	127638048	1758	1758	1758	1758	0
234	20241007	172300	127638048	1758	1758	1758	1758	0
235	20241007	172200	127638048	1758	1758	1758	1758	0
236	20241007	172100	127638048	1758	1758	1758	1758	0
237	20241007	172000	127638048	1758	1758	1758	1758	0
238	20241007	171900	127638048	1758	1758	1758	1758	0
239	20241007	171800	127638048	1758	1758	1758	1758	0
240	20241007	171700	127638048	1758	1758	1758	1758	0
241	20241007	171600	127638048	1758	1758	1758	1758	0
242	20241007	171500	127638048	1758	1758	1758	1758	1258
243	20241007	171400	127638048	1758	1758	1758	1758	0
244	20241007	171300	127638048	1758	1758	1758	1758	0
245	20241007	171200	127638048	1758	1758	1758	1758	0
246	20241007	171100	127638048	1758	1758	1758	1758	0
247	20241007	171000	127638048	1758	1758	1758	1758	0
248	20241007	170900	127638048	1758	1758	1758	1758	0
249	20241007	170800	127638048	1758	1758	1758	1758	0
250	20241007	170700	127638048	1758	1758	1758	1758	0
251	20241007	170600	127638048	1758	1758	1758	1758	0
252	20241007	170500	127638048	1758	1758	1758	1758	0
253	20241007	170400	127638048	1758	1758	1758	1758	0
254	20241007	170300	127638048	1758	1758	1758	1758	0
255	20241007	170200	127638048	1758	1758	1758	1758	0
256	20241007	170100	127638048	1758	1758	1758	1758	0
257	20241007	170000	127638048	1758	1758	1758	1758	0
258	20241007	165900	127638048	1758	1758	1758	1758	0
259	20241007	165800	127638048	1758	1758	1758	1758	0
260	20241007	165700	127638048	1758	1758	1758	1758	0
261	20241007	165600	127638048	1758	1758	1758	1758	0
262	20241007	165500	127638048	1758	1758	1758	1758	0
263	20241007	165400	127638048	1758	1758	1758	1758	0
264	20241007	165300	127638048	1758	1758	1758	1758	0
265	20241007	165200	127638048	1758	1758	1758	1758	0
266	20241007	165100	127638048	1758	1758	1758	1758	0
267	20241007	165000	127638048	1758	1758	1758	1758	0
268	20241007	164900	127638048	1758	1758	1758	1758	0
269	20241007	164800	127638048	1758	1758	1758	1758	0
270	20241007	164700	127638048	1758	1758	1758	1758	0
271	20241007	164600	127638048	1758	1758	1758	1758	0
272	20241007	164500	127638048	1758	1758	1758	1758	1258
273	20241007	164400	127638048	1758	1758	1758	1758	0
274	20241007	164300	127638048	1758	1758	1758	1758	0
275	20241007	164200	127638048	1758	1758	1758	1758	0
276	20241007	164100	127638048	1758	1758	1758	1758	0
277	20241007	164000	127638048	1758	1758	1758	1758	0
278	20241007	163900	127638048	1758	1758	1758	1758	0
279	20241007	163800	127638048	1758	1758	1758	1758	0
280	20241007	163700	127638048	1758	1758	1758	1758	0
281	20241007	163600	127638048	1758	1758	1758	1758	0
282	20241007	163500	127638048	1758	1758	1758	1758	0
283	20241007	163400	127638048	1758	1758	1758	1758	0
284	20241007	163300	127638048	1758	1758	1758	1758	0
285	20241007	163200	127638048	1758	1758	1758	1758	0
286	20241007	163100	127638048	1758	1758	1758	1758	0
287	20241007	163000	127638048	1758	1758	1758	1758	0
288	20241007	162900	127638048	1758	1758	1758	1758	0
289	20241007	162800	127638048	1758	1758	1758	1758	0
290	20241007	162700	127638048	1758	1758	1758	1758	0
291	20241007	162600	127638048	1758	1758	1758	1758	0
292	20241007	162500	127638048	1758	1758	1758	1758	0
293	20241007	162400	127638048	1758	1758	1758	1758	0
294	20241007	162300	127638048	1758	1758	1758	1758	0
295	20241007	162200	127638048	1758	1758	1758	1758	0
296	20241007	162100	127638048	1758	1758	1758	1758	0
297	20241007	162000	127638048	1758	1758	1758	1758	0
298	20241007	161900	127638048	1758	1758	1758	1758	0
299	20241007	161800	127638048	1758	1758	1758	1758	0
300	20241007	161700	127638048	1758	1758	1758	1758	0
301	20241007	161600	127638048	1758	1758	1758	1758	0
302	20241007	161500	127638048	1758	1758	1758	1758	1258
303	20241007	161400	127638048	1758	1758	1758	1758	0
304	20241007	161300	127638048	1758	1758	1758	1758	0
305	20241007	161200	127638048	1758	1758	1758	1758	0
306	20241007	161100	127638048	1758	1758	1758	1758	0
307	20241007	161000	127638048	1758	1758	1758	1758	0
308	20241007	160900	127638048	1758	1758	1758	1758	0
309	20241007	160800	127638048	1758	1758	1758	1758	0
310	20241007	160700	127638048	1758	1758	1758	1758	0
311	20241007	160600	127638048	1758	1758	1758	1758	0
312	20241007	160500	127638048	1758	1758	1758	1758	0
313	20241007	160400	127638048	1758	1758	1758	1758	0
314	20241007	160300	127638048	1758	1758	1758	1758	0
315	20241007	160200	127638048	1758	1758	1758	1758	0
316	20241007	160100	127638048	1758	1758	1758	1758	0
317	20241007	160000	127638048	1758	1758	1758	1758	0
318	20241007	155900	127638048	1758	1758	1758	1758	0
319	20241007	155800	127638048	1758	1758	1758	1758	0
320	20241007	155700	127638048	1758	1758	1758	1758	0
321	20241007	155600	127638048	1758	1758	1758	1758	0
322	20241007	155500	127638048	1758	1758	1758	1758	0
323	20241007	155400	127638048	1758	1758	1758	1758	0
324	20241007	155300	127638048	1758	1758	1758	1758	0
325	20241007	155200	127638048	1758	1758	1758	1758	0
326	20241007	155100	127638048	1758	1758	1758	1758	0
327	20241007	155000	127638048	1758	1758	1758	1758	0
328	20241007	154900	127638048	1758	1758	1758	1758	0
329	20241007	154800	127638048	1758	1758	1758	1758	0
330	20241007	154700	127638048	1758	1758	1758	1758	0
331	20241007	154600	127638048	1758	1758	1758	1758	0
332	20241007	154500	127638048	1758	1758	1758	1758	1258
333	20241007	154400	127638048	1758	1758	1758	1758	0
334	20241007	154300	127638048	1758	1758	1758	1758	0
335	20241007	154200	127638048	1758	1758	1758	1758	0
336	20241007	154100	127638048	1758	1758	1758	1758	0
337	20241007	154000	127638048	1758	1758	1758	1758	0
338	20241007	153900	127638048	1758	1758	1758	1758	0
339	20241007	153800	127638048	1758	1758	1758	1758	0
340	20241007	153700	127638048	1758	1758	1758	1758	0
341	20241007	153600	127638048	1758	1758	1758	1758	0
342	20241007	153500	127638048	1758	1758	1758	1758	0
343	20241007	153400	127638048	1758	1758	1758	1758	0
344	20241007	153300	127638048	1758	1758	1758	1758	0
345	20241007	153200	127638048	1758	1758	1758	1758	0
346	20241007	153100	127638048	1758	1758	1758	1758	0
347	20241007	153000	127638048	1758	1758	1758	1758	1258
348	20241007	152900	125426484	1758	1758	1758	1758	0
349	20241007	152800	125426484	1758	1758	1758	1758	0
350	20241007	152700	125426484	1758	1758	1758	1758	0
351	20241007	152600	125426484	1758	1758	1758	1758	0
352	20241007	152500	125426484	1758	1758	1758	1758	0
353	20241007	152400	125426484	1758	1758	1758	1758	0
354	20241007	152300	125426484	1758	1758	1758	1758	0
355	20241007	152200	125426484	1758	1758	1758	1758	0
356	20241007	152100	125426484	1758	1758	1758	1758	0
357	20241007	152000	125426484	1758	1758	1758	1758	0
358	20241007	151900	125426484	1758	1758	1758	1758	0
359	20241007	151800	125426484	1758	1748	1758	1748	3
360	20241007	151700	125421220	1759	1759	1759	1759	200
361	20241007	151600	125069420	1760	1760	1760	1760	3
362	20241007	151500	125064140	1750	1747	1750	1747	6079
363	20241007	151400	114435781	1747	1747	1747	1747	0
364	20241007	151300	114435781	1747	1747	1747	1747	0
365	20241007	151200	114435781	1747	1747	1747	1747	361
366	20241007	151100	113805114	1741	1741	1741	1741	0
367	20241007	151000	113805114	1741	1741	1741	1741	20
368	20241007	150900	113770294	1748	1748	1748	1748	0
369	20241007	150800	113770294	1748	1748	1748	1748	0
370	20241007	150700	113770294	1748	1748	1748	1748	57
371	20241007	150600	113670658	1749	1749	1749	1749	0
372	20241007	150500	113670658	1749	1749	1749	1749	0
373	20241007	150400	113670658	1749	1749	1749	1749	0
374	20241007	150300	113670658	1749	1749	1749	1749	0
375	20241007	150200	113670658	1749	1749	1749	1749	0
376	20241007	150100	113670658	1749	1749	1749	1749	0
377	20241007	150000	113670658	1749	1749	1749	1749	0
378	20241007	145900	113670658	1749	1749	1749	1749	0
379	20241007	145800	113670658	1749	1749	1749	1749	0
380	20241007	145700	113670658	1749	1749	1749	1749	0
381	20241007	145600	113670658	1749	1749	1749	1749	0
382	20241007	145500	113670658	1749	1749	1749	1749	0
383	20241007	145400	113670658	1749	1749	1749	1749	0
384	20241007	145300	113670658	1749	1749	1749	1749	0
385	20241007	145200	113670658	1749	1749	1749	1749	0
386	20241007	145100	113670658	1749	1749	1749	1749	0
387	20241007	145000	113670658	1749	1749	1749	1749	0
388	20241007	144900	113670658	1749	1749	1749	1749	0
389	20241007	144800	113670658	1749	1749	1749	1749	0
390	20241007	144700	113670658	1749	1749	1749	1749	1
391	20241007	144600	113668909	1740	1740	1740	1740	0
392	20241007	144500	113668909	1740	1740	1740	1740	0
393	20241007	144400	113668909	1740	1740	1740	1740	0
394	20241007	144300	113668909	1740	1740	1740	1740	104
395	20241007	144200	113487949	1740	1740	1740	1740	0
396	20241007	144100	113487949	1740	1740	1740	1740	0
397	20241007	144000	113487949	1740	1743	1748	1740	41
398	20241007	143900	113416582	1749	1749	1749	1749	1000
399	20241007	143800	111667582	1749	1749	1749	1749	0
400	20241007	143700	111667582	1749	1749	1749	1749	0
401	20241007	143600	111667582	1749	1749	1749	1749	0
402	20241007	143500	111667582	1749	1749	1749	1749	0
403	20241007	143400	111667582	1749	1749	1749	1749	0
404	20241007	143300	111667582	1749	1749	1749	1749	0
405	20241007	143200	111667582	1749	1749	1749	1749	0
406	20241007	143100	111667582	1749	1744	1749	1744	3005
407	20241007	143000	106426852	1743	1743	1743	1743	196
408	20241007	142900	106085224	1743	1743	1743	1743	0
409	20241007	142800	106085224	1743	1743	1743	1743	0
410	20241007	142700	106085224	1743	1743	1743	1743	0
411	20241007	142600	106085224	1743	1743	1743	1743	0
412	20241007	142500	106085224	1743	1743	1743	1743	0
413	20241007	142400	106085224	1743	1743	1743	1743	0
414	20241007	142300	106085224	1743	1743	1743	1743	0
415	20241007	142200	106085224	1743	1743	1743	1743	0
416	20241007	142100	106085224	1743	1743	1743	1743	0
417	20241007	142000	106085224	1743	1743	1743	1743	5
418	20241007	141900	106076509	1742	1742	1742	1742	0
419	20241007	141800	106076509	1742	1742	1742	1742	140
420	20241007	141700	105832629	1742	1742	1742	1742	10
421	20241007	141600	105815209	1743	1743	1743	1743	0
422	20241007	141500	105815209	1743	1743	1743	1743	0
423	20241007	141400	105815209	1743	1743	1743	1743	0
424	20241007	141300	105815209	1743	1743	1743	1743	0
425	20241007	141200	105815209	1743	1743	1743	1743	0
426	20241007	141100	105815209	1743	1743	1743	1743	0
427	20241007	141000	105815209	1743	1743	1743	1743	0
428	20241007	140900	105815209	1743	1743	1743	1743	0
429	20241007	140800	105815209	1743	1743	1743	1743	0
430	20241007	140700	105815209	1743	1743	1743	1743	0
431	20241007	140600	105815209	1743	1743	1743	1743	7
432	20241007	140500	105803008	1743	1743	1743	1743	0
433	20241007	140400	105803008	1743	1743	1743	1743	0
434	20241007	140300	105803008	1743	1743	1743	1743	0
435	20241007	140200	105803008	1743	1743	1743	1743	0
436	20241007	140100	105803008	1743	1743	1743	1743	0
437	20241007	140000	105803008	1743	1743	1743	1743	0
438	20241007	135900	105803008	1743	1743	1743	1743	0
439	20241007	135800	105803008	1743	1743	1743	1743	0
440	20241007	135700	105803008	1743	1743	1743	1743	0
441	20241007	135600	105803008	1743	1743	1743	1743	0
442	20241007	135500	105803008	1743	1743	1743	1743	40
443	20241007	135400	105733288	1744	1744	1744	1744	0
444	20241007	135300	105733288	1744	1744	1744	1744	0
445	20241007	135200	105733288	1744	1744	1744	1744	0
446	20241007	135100	105733288	1744	1744	1744	1744	0
447	20241007	135000	105733288	1744	1744	1744	1744	0
448	20241007	134900	105733288	1744	1744	1744	1744	0
449	20241007	134800	105733288	1744	1744	1744	1744	0
450	20241007	134700	105733288	1744	1744	1744	1744	0
451	20241007	134600	105733288	1744	1744	1744	1744	0
452	20241007	134500	105733288	1744	1744	1744	1744	0
453	20241007	134400	105733288	1744	1744	1744	1744	0
454	20241007	134300	105733288	1744	1744	1744	1744	0
455	20241007	134200	105733288	1744	1714	1744	1714	1291
456	20241007	134100	103520484	1713	1713	1713	1713	0
457	20241007	134000	103520484	1713	1713	1713	1713	0
458	20241007	133900	103520484	1713	1712	1713	1712	353
459	20241007	133800	102915797	1713	1706	1713	1706	24
460	20241007	133700	102874846	1713	1706	1713	1706	74
461	20241007	133600	102748595	1706	1684	1706	1684	2
462	20241007	133500	102745205	1670	1670	1670	1670	0
463	20241007	133400	102745205	1670	1704	1704	1670	1074
464	20241007	133300	100939540	1712	1712	1712	1712	0
465	20241007	133200	100939540	1712	1745	1745	1700	19261
466	20241007	133100	68167224	1745	1745	1745	1745	0
467	20241007	133000	68167224	1745	1745	1745	1745	0
468	20241007	132900	68167224	1745	1745	1745	1745	0
469	20241007	132800	68167224	1745	1750	1750	1745	218
470	20241007	132700	67785834	1750	1750	1750	1750	0
471	20241007	132600	67785834	1750	1750	1750	1750	0
472	20241007	132500	67785834	1750	1750	1750	1750	1
473	20241007	132400	67784084	1745	1745	1745	1745	0
474	20241007	132300	67784084	1745	1745	1745	1745	0
475	20241007	132200	67784084	1745	1745	1745	1745	11
476	20241007	132100	67764889	1758	1758	1758	1758	0
477	20241007	132000	67764889	1758	1758	1758	1758	0
478	20241007	131900	67764889	1758	1758	1758	1758	0
479	20241007	131800	67764889	1758	1758	1758	1758	0
480	20241007	131700	67764889	1758	1758	1758	1758	0
481	20241007	131600	67764889	1758	1758	1758	1758	0
482	20241007	131500	67764889	1758	1758	1758	1758	0
483	20241007	131400	67764889	1758	1758	1758	1758	0
484	20241007	131300	67764889	1758	1758	1758	1758	0
485	20241007	131200	67764889	1758	1758	1758	1758	1
486	20241007	131100	67763131	1758	1758	1758	1758	83
487	20241007	131000	67617217	1758	1758	1758	1758	135
488	20241007	130900	67379887	1759	1759	1759	1759	0
489	20241007	130800	67379887	1759	1759	1759	1759	0
490	20241007	130700	67379887	1759	1759	1759	1759	0
491	20241007	130600	67379887	1759	1759	1759	1759	0
492	20241007	130500	67379887	1759	1759	1759	1759	0
493	20241007	130400	67379887	1759	1759	1759	1759	0
494	20241007	130300	67379887	1759	1759	1759	1759	0
495	20241007	130200	67379887	1759	1759	1759	1759	0
496	20241007	130100	67379887	1759	1759	1759	1759	0
497	20241007	130000	67379887	1759	1759	1759	1759	0
498	20241007	125900	67379887	1759	1759	1759	1759	9
499	20241007	125800	67364056	1759	1759	1759	1759	0
500	20241007	125700	67364056	1759	1759	1759	1759	0
501	20241007	125600	67364056	1759	1759	1759	1759	0
502	20241007	125500	67364056	1759	1758	1759	1758	500
503	20241007	125400	66484566	1758	1758	1758	1758	0
504	20241007	125300	66484566	1758	1758	1758	1758	0
505	20241007	125200	66484566	1758	1758	1758	1758	0
506	20241007	125100	66484566	1758	1758	1758	1758	0
507	20241007	125000	66484566	1758	1758	1758	1758	0
508	20241007	124900	66484566	1758	1758	1758	1758	0
509	20241007	124800	66484566	1758	1758	1758	1758	0
510	20241007	124700	66484566	1758	1758	1758	1758	0
511	20241007	124600	66484566	1758	1758	1758	1758	1
512	20241007	124500	66482808	1758	1758	1758	1758	0
513	20241007	124400	66482808	1758	1758	1758	1758	0
514	20241007	124300	66482808	1758	1758	1758	1758	10
515	20241007	124200	66465228	1758	1758	1758	1758	2028
516	20241007	124100	62900004	1758	1758	1758	1758	0
517	20241007	124000	62900004	1758	1758	1758	1758	7
518	20241007	123900	62887698	1758	1758	1758	1758	0
519	20241007	123800	62887698	1758	1758	1758	1758	0
520	20241007	123700	62887698	1758	1758	1758	1758	0
521	20241007	123600	62887698	1758	1758	1758	1758	0
522	20241007	123500	62887698	1758	1759	1759	1758	1040
523	20241007	123400	61058378	1759	1759	1759	1759	10
524	20241007	123300	61040788	1759	1759	1759	1759	0
525	20241007	123200	61040788	1759	1759	1759	1759	0
526	20241007	123100	61040788	1759	1759	1759	1759	0
527	20241007	123000	61040788	1759	1759	1759	1759	0
528	20241007	122900	61040788	1759	1759	1759	1759	308
529	20241007	122800	60499016	1759	1759	1759	1759	0
530	20241007	122700	60499016	1759	1759	1759	1759	0
531	20241007	122600	60499016	1759	1759	1759	1759	28
532	20241007	122500	60449764	1759	1759	1759	1759	0
533	20241007	122400	60449764	1759	1759	1759	1759	1
534	20241007	122300	60448005	1757	1757	1757	1757	0
535	20241007	122200	60448005	1757	1757	1757	1757	0
536	20241007	122100	60448005	1757	1757	1757	1757	26
537	20241007	122000	60402323	1757	1757	1757	1757	84
538	20241007	121900	60254735	1757	1757	1757	1757	0
539	20241007	121800	60254735	1757	1757	1757	1757	0
540	20241007	121700	60254735	1757	1757	1757	1757	0
541	20241007	121600	60254735	1757	1757	1757	1757	0
542	20241007	121500	60254735	1757	1757	1757	1757	0
543	20241007	121400	60254735	1757	1757	1757	1757	1
544	20241007	121300	60252978	1759	1759	1759	1759	1
545	20241007	121200	60251219	1750	1750	1750	1750	0
546	20241007	121100	60251219	1750	1750	1750	1750	0
547	20241007	121000	60251219	1750	1750	1750	1750	360
548	20241007	120900	59621219	1750	1752	1752	1750	824
549	20241007	120800	58178622	1752	1752	1752	1752	0
550	20241007	120700	58178622	1752	1752	1752	1752	0
551	20241007	120600	58178622	1752	1752	1752	1752	0
552	20241007	120500	58178622	1752	1752	1752	1752	221
553	20241007	120400	57791430	1760	1760	1760	1760	0
554	20241007	120300	57791430	1760	1760	1760	1760	0
555	20241007	120200	57791430	1760	1752	1760	1752	80
556	20241007	120100	57650662	1752	1752	1752	1752	0
557	20241007	120000	57650662	1752	1752	1752	1752	0
558	20241007	115900	57650662	1752	1752	1752	1752	0
559	20241007	115800	57650662	1752	1752	1752	1752	0
560	20241007	115700	57650662	1752	1752	1752	1752	100
561	20241007	115600	57475462	1760	1760	1760	1760	0
562	20241007	115500	57475462	1760	1760	1760	1760	0
563	20241007	115400	57475462	1760	1760	1760	1760	0
564	20241007	115300	57475462	1760	1760	1760	1760	0
565	20241007	115200	57475462	1760	1760	1760	1760	0
566	20241007	115100	57475462	1760	1760	1760	1760	0
567	20241007	115000	57475462	1760	1760	1760	1760	80
568	20241007	114900	57334662	1760	1760	1760	1760	46
569	20241007	114800	57253702	1752	1752	1752	1752	0
570	20241007	114700	57253702	1752	1752	1752	1752	0
571	20241007	114600	57253702	1752	1752	1752	1752	0
572	20241007	114500	57253702	1752	1760	1760	1752	221
573	20241007	114400	56865682	1766	1766	1766	1766	0
574	20241007	114300	56865682	1766	1766	1766	1766	0
575	20241007	114200	56865682	1766	1766	1766	1766	0
576	20241007	114100	56865682	1766	1766	1766	1766	0
577	20241007	114000	56865682	1766	1766	1766	1752	7
578	20241007	113900	56853390	1751	1751	1751	1751	30
579	20241007	113800	56800860	1766	1766	1766	1766	0
580	20241007	113700	56800860	1766	1766	1766	1766	1
581	20241007	113600	56799094	1765	1765	1765	1765	0
582	20241007	113500	56799094	1765	1765	1765	1765	120
583	20241007	113400	56587294	1765	1765	1765	1765	0
584	20241007	113300	56587294	1765	1765	1765	1765	2280
585	20241007	113200	52563094	1765	1765	1765	1765	0
586	20241007	113100	52563094	1765	1765	1765	1765	0
587	20241007	113000	52563094	1765	1765	1765	1765	0
588	20241007	112900	52563094	1765	1765	1765	1765	20
589	20241007	112800	52527794	1766	1766	1766	1766	0
590	20241007	112700	52527794	1766	1766	1766	1766	0
591	20241007	112600	52527794	1766	1766	1766	1765	198
592	20241007	112500	52178319	1765	1765	1765	1765	453
593	20241007	112400	51378774	1765	1765	1765	1765	0
594	20241007	112300	51378774	1765	1765	1765	1765	0
595	20241007	112200	51378774	1765	1763	1765	1763	327
596	20241007	112100	50801655	1763	1763	1763	1763	336
597	20241007	112000	50209287	1763	1760	1763	1760	612
598	20241007	111900	49130736	1760	1760	1760	1760	0
599	20241007	111800	49130736	1760	1758	1760	1758	11
600	20241007	111700	49111382	1761	1761	1761	1761	0
601	20241007	111600	49111382	1761	1761	1761	1761	0
602	20241007	111500	49111382	1761	1761	1761	1761	300
603	20241007	111400	48583082	1761	1755	1761	1755	6
604	20241007	111300	48572540	1759	1759	1759	1759	107
605	20241007	111200	48384327	1761	1761	1761	1761	0
606	20241007	111100	48384327	1761	1750	1761	1750	301
607	20241007	111000	47857566	1761	1761	1761	1761	1
608	20241007	110900	47855805	1763	1764	1764	1743	116
609	20241007	110800	47653576	1750	1751	1760	1750	3206
610	20241007	110700	42042941	1751	1751	1751	1751	16
611	20241007	110600	42014925	1760	1760	1760	1760	0
612	20241007	110500	42014925	1760	1760	1760	1760	200
613	20241007	110400	41662925	1760	1760	1760	1760	56
614	20241007	110300	41564365	1765	1765	1765	1765	0
615	20241007	110200	41564365	1765	1758	1766	1758	142
616	20241007	110100	41314478	1750	1741	1764	1741	678
617	20241007	110000	40126503	1740	1740	1740	1740	199
618	20241007	105900	39780243	1740	1740	1740	1740	797
619	20241007	105800	38393463	1740	1740	1740	1740	0
620	20241007	105700	38393463	1740	1740	1740	1740	0
621	20241007	105600	38393463	1740	1740	1740	1740	1000
622	20241007	105500	36653463	1740	1740	1740	1740	0
623	20241007	105400	36653463	1740	1740	1740	1740	0
624	20241007	105300	36653463	1740	1740	1740	1740	0
625	20241007	105200	36653463	1740	1740	1740	1740	0
626	20241007	105100	36653463	1740	1740	1740	1740	0
627	20241007	105000	36653463	1740	1740	1740	1740	94
628	20241007	104900	36489903	1740	1740	1740	1740	0
629	20241007	104800	36489903	1740	1740	1740	1740	0
630	20241007	104700	36489903	1740	1740	1740	1740	270
631	20241007	104600	36020103	1740	1740	1740	1740	0
632	20241007	104500	36020103	1740	1740	1740	1740	0
633	20241007	104400	36020103	1740	1740	1740	1740	5
634	20241007	104300	36011403	1740	1740	1740	1740	0
635	20241007	104200	36011403	1740	1739	1740	1739	166
636	20241007	104100	35722727	1739	1739	1739	1739	248
637	20241007	104000	35291455	1734	1734	1734	1734	851
638	20241007	103900	33815821	1739	1739	1739	1739	0
639	20241007	103800	33815821	1739	1739	1739	1739	0
640	20241007	103700	33815821	1739	1738	1739	1738	2
641	20241007	103600	33812344	1738	1736	1738	1736	15
642	20241007	103500	33786289	1736	1735	1736	1735	102
643	20241007	103400	33609318	1735	1727	1735	1727	1321
644	20241007	103300	31322209	1727	1727	1730	1727	1538
645	20241007	103200	28662005	1727	1727	1727	1727	1
646	20241007	103100	28660278	1726	1726	1726	1726	2007
647	20241007	103000	25196196	1718	1718	1718	1718	0
648	20241007	102900	25196196	1718	1718	1718	1718	44
649	20241007	102800	25120604	1726	1726	1726	1726	0
650	20241007	102700	25120604	1726	1726	1726	1726	0
651	20241007	102600	25120604	1726	1726	1726	1726	0
652	20241007	102500	25120604	1726	1726	1726	1726	10
653	20241007	102400	25103344	1726	1726	1726	1726	0
654	20241007	102300	25103344	1726	1726	1726	1726	0
655	20241007	102200	25103344	1726	1725	1726	1725	2
656	20241007	102100	25099893	1725	1725	1725	1718	21
657	20241007	102000	25063801	1724	1724	1724	1724	376
658	20241007	101900	24415577	1723	1723	1723	1723	0
659	20241007	101800	24415577	1723	1712	1723	1712	2223
660	20241007	101700	20586206	1723	1723	1723	1723	0
661	20241007	101600	20586206	1723	1723	1723	1723	1
662	20241007	101500	20584483	1712	1712	1712	1712	0
663	20241007	101400	20584483	1712	1712	1712	1712	150
664	20241007	101300	20327683	1712	1712	1712	1712	2
665	20241007	101200	20324259	1723	1723	1723	1723	0
666	20241007	101100	20324259	1723	1721	1723	1721	3542
667	20241007	101000	14227393	1721	1721	1721	1721	0
668	20241007	100900	14227393	1721	1721	1721	1721	0
669	20241007	100800	14227393	1721	1721	1721	1721	200
670	20241007	100700	13883193	1721	1720	1721	1720	311
671	20241007	100600	13348272	1721	1721	1722	1721	322
672	20241007	100500	12794109	1721	1721	1721	1721	0
673	20241007	100400	12794109	1721	1721	1721	1721	0
674	20241007	100300	12794109	1721	1721	1721	1721	0
675	20241007	100200	12794109	1721	1721	1721	1721	1
676	20241007	100100	12792388	1704	1704	1704	1704	0
677	20241007	100000	12792388	1704	1704	1704	1704	0
678	20241007	095900	12792388	1704	1704	1704	1704	0
679	20241007	095800	12792388	1704	1704	1704	1704	1
680	20241007	095700	12790684	1722	1722	1722	1722	0
681	20241007	095600	12790684	1722	1722	1722	1722	0
682	20241007	095500	12790684	1722	1719	1722	1719	1921
683	20241007	095400	9482991	1722	1722	1722	1722	0
684	20241007	095300	9482991	1722	1722	1722	1722	0
685	20241007	095200	9482991	1722	1722	1722	1722	0
686	20241007	095100	9482991	1722	1722	1722	1722	0
687	20241007	095000	9482991	1722	1722	1722	1722	0
688	20241007	094900	9482991	1722	1720	1722	1720	500
689	20241007	094800	8622279	1721	1721	1721	1721	100
690	20241007	094700	8450179	1721	1719	1721	1719	400
691	20241007	094600	7762159	1719	1719	1719	1719	11
692	20241007	094500	7743250	1719	1719	1719	1719	1
693	20241007	094400	7741531	1704	1704	1704	1704	0
694	20241007	094300	7741531	1704	1704	1704	1704	0
695	20241007	094200	7741531	1704	1704	1704	1704	174
696	20241007	094100	7445035	1704	1704	1704	1704	1
697	20241007	094000	7443331	1704	1704	1704	1704	0
698	20241007	093900	7443331	1704	1704	1704	1704	1
699	20241007	093800	7441627	1696	1696	1696	1696	199
700	20241007	093700	7104123	1670	1670	1670	1670	0
701	20241007	093600	7104123	1670	1670	1670	1670	0
702	20241007	093500	7104123	1670	1675	1675	1670	340
703	20241007	093400	6535448	1670	1670	1670	1670	0
704	20241007	093300	6535448	1670	1706	1706	1670	1000
705	20241007	093200	4841929	1706	1706	1706	1706	0
706	20241007	093100	4841929	1706	1706	1706	1706	0
707	20241007	093000	4841929	1706	1706	1706	1706	11
708	20241007	092900	4823163	1705	1705	1705	1705	0
709	20241007	092800	4823163	1705	1705	1705	1705	0
710	20241007	092700	4823163	1705	1705	1705	1705	0
711	20241007	092600	4823163	1705	1705	1705	1705	0
712	20241007	092500	4823163	1705	1705	1705	1705	0
713	20241007	092400	4823163	1705	1705	1705	1705	0
714	20241007	092300	4823163	1705	1705	1705	1705	0
715	20241007	092200	4823163	1705	1705	1705	1705	0
716	20241007	092100	4823163	1705	1705	1705	1705	1
717	20241007	092000	4821458	1722	1722	1722	1722	0
718	20241007	091900	4821458	1722	1722	1722	1722	0
719	20241007	091800	4821458	1722	1722	1722	1722	1
720	20241007	091700	4819736	1705	1705	1705	1705	0
721	20241007	091600	4819736	1705	1705	1705	1705	255
722	20241007	091500	4384961	1705	1705	1705	1705	0
723	20241007	091400	4384961	1705	1705	1705	1705	0
724	20241007	091300	4384961	1705	1705	1705	1705	1
725	20241007	091200	4383256	1695	1695	1695	1695	0
726	20241007	091100	4383256	1695	1695	1695	1695	0
727	20241007	091000	4383256	1695	1695	1695	1695	0
728	20241007	090900	4383256	1695	1695	1695	1695	0
729	20241007	090800	4383256	1695	1705	1705	1695	1025
730	20241007	090700	2645727	1701	1701	1701	1701	700
731	20241007	090600	1455027	1705	1705	1705	1705	0
732	20241007	090500	1455027	1705	1706	1706	1705	743
733	20241007	090400	188205	1723	1723	1723	1723	1
734	20241007	090300	186482	1722	1720	1722	1720	5
735	20241007	090200	177876	1720	1720	1720	1720	0
736	20241007	090100	177876	1720	1720	1720	1720	1
737	20241007	090000	176156	1701	1690	1701	1690	104