KissMeData/258610/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	205800	73348676	1567	1567	1567	1567	1837
3	20241014	205700	73348676	1567	1567	1567	1567	0
4	20241014	205600	73348676	1567	1567	1567	1567	0
5	20241014	205500	73348676	1567	1567	1567	1567	0
6	20241014	205400	73348676	1567	1567	1567	1567	0
7	20241014	205300	73348676	1567	1567	1567	1567	0
8	20241014	205200	73348676	1567	1567	1567	1567	0
9	20241014	205100	73348676	1567	1567	1567	1567	0
10	20241014	205000	73348676	1567	1567	1567	1567	0
11	20241014	204900	73348676	1567	1567	1567	1567	0
12	20241014	204800	73348676	1567	1567	1567	1567	0
13	20241014	204700	73348676	1567	1567	1567	1567	0
14	20241014	204600	73348676	1567	1567	1567	1567	0
15	20241014	204500	73348676	1567	1567	1567	1567	0
16	20241014	204400	73348676	1567	1567	1567	1567	0
17	20241014	204300	73348676	1567	1567	1567	1567	0
18	20241014	204200	73348676	1567	1567	1567	1567	0
19	20241014	204100	73348676	1567	1567	1567	1567	0
20	20241014	204000	73348676	1567	1567	1567	1567	0
21	20241014	203900	73348676	1567	1567	1567	1567	0
22	20241014	203800	73348676	1567	1567	1567	1567	0
23	20241014	203700	73348676	1567	1567	1567	1567	0
24	20241014	203600	73348676	1567	1567	1567	1567	0
25	20241014	203500	73348676	1567	1567	1567	1567	0
26	20241014	203400	73348676	1567	1567	1567	1567	0
27	20241014	203300	73348676	1567	1567	1567	1567	0
28	20241014	203200	73348676	1567	1567	1567	1567	0
29	20241014	203100	73348676	1567	1567	1567	1567	0
30	20241014	203000	73348676	1567	1567	1567	1567	0
31	20241014	202900	73348676	1567	1567	1567	1567	0
32	20241014	202800	73348676	1567	1567	1567	1567	1837
33	20241014	202700	73348676	1567	1567	1567	1567	0
34	20241014	202600	73348676	1567	1567	1567	1567	0
35	20241014	202500	73348676	1567	1567	1567	1567	0
36	20241014	202400	73348676	1567	1567	1567	1567	0
37	20241014	202300	73348676	1567	1567	1567	1567	0
38	20241014	202200	73348676	1567	1567	1567	1567	0
39	20241014	202100	73348676	1567	1567	1567	1567	0
40	20241014	202000	73348676	1567	1567	1567	1567	0
41	20241014	201900	73348676	1567	1567	1567	1567	0
42	20241014	201800	73348676	1567	1567	1567	1567	0
43	20241014	201700	73348676	1567	1567	1567	1567	0
44	20241014	201600	73348676	1567	1567	1567	1567	0
45	20241014	201500	73348676	1567	1567	1567	1567	0
46	20241014	201400	73348676	1567	1567	1567	1567	0
47	20241014	201300	73348676	1567	1567	1567	1567	0
48	20241014	201200	73348676	1567	1567	1567	1567	0
49	20241014	201100	73348676	1567	1567	1567	1567	0
50	20241014	201000	73348676	1567	1567	1567	1567	0
51	20241014	200900	73348676	1567	1567	1567	1567	0
52	20241014	200800	73348676	1567	1567	1567	1567	0
53	20241014	200700	73348676	1567	1567	1567	1567	0
54	20241014	200600	73348676	1567	1567	1567	1567	0
55	20241014	200500	73348676	1567	1567	1567	1567	0
56	20241014	200400	73348676	1567	1567	1567	1567	0
57	20241014	200300	73348676	1567	1567	1567	1567	0
58	20241014	200200	73348676	1567	1567	1567	1567	0
59	20241014	200100	73348676	1567	1567	1567	1567	0
60	20241014	200000	73348676	1567	1567	1567	1567	0
61	20241014	195900	73348676	1567	1567	1567	1567	0
62	20241014	195800	73348676	1567	1567	1567	1567	1837
63	20241014	195700	73348676	1567	1567	1567	1567	0
64	20241014	195600	73348676	1567	1567	1567	1567	0
65	20241014	195500	73348676	1567	1567	1567	1567	0
66	20241014	195400	73348676	1567	1567	1567	1567	0
67	20241014	195300	73348676	1567	1567	1567	1567	0
68	20241014	195200	73348676	1567	1567	1567	1567	0
69	20241014	195100	73348676	1567	1567	1567	1567	0
70	20241014	195000	73348676	1567	1567	1567	1567	0
71	20241014	194900	73348676	1567	1567	1567	1567	0
72	20241014	194800	73348676	1567	1567	1567	1567	0
73	20241014	194700	73348676	1567	1567	1567	1567	0
74	20241014	194600	73348676	1567	1567	1567	1567	0
75	20241014	194500	73348676	1567	1567	1567	1567	0
76	20241014	194400	73348676	1567	1567	1567	1567	0
77	20241014	194300	73348676	1567	1567	1567	1567	0
78	20241014	194200	73348676	1567	1567	1567	1567	0
79	20241014	194100	73348676	1567	1567	1567	1567	0
80	20241014	194000	73348676	1567	1567	1567	1567	0
81	20241014	193900	73348676	1567	1567	1567	1567	0
82	20241014	193800	73348676	1567	1567	1567	1567	0
83	20241014	193700	73348676	1567	1567	1567	1567	0
84	20241014	193600	73348676	1567	1567	1567	1567	0
85	20241014	193500	73348676	1567	1567	1567	1567	0
86	20241014	193400	73348676	1567	1567	1567	1567	0
87	20241014	193300	73348676	1567	1567	1567	1567	0
88	20241014	193200	73348676	1567	1567	1567	1567	0
89	20241014	193100	73348676	1567	1567	1567	1567	0
90	20241014	193000	73348676	1567	1567	1567	1567	0
91	20241014	192900	73348676	1567	1567	1567	1567	0
92	20241014	192800	73348676	1567	1567	1567	1567	1837
93	20241014	192700	73348676	1567	1567	1567	1567	0
94	20241014	192600	73348676	1567	1567	1567	1567	0
95	20241014	192500	73348676	1567	1567	1567	1567	0
96	20241014	192400	73348676	1567	1567	1567	1567	0
97	20241014	192300	73348676	1567	1567	1567	1567	0
98	20241014	192200	73348676	1567	1567	1567	1567	0
99	20241014	192100	73348676	1567	1567	1567	1567	0
100	20241014	192000	73348676	1567	1567	1567	1567	0
101	20241014	191900	73348676	1567	1567	1567	1567	0
102	20241014	191800	73348676	1567	1567	1567	1567	0
103	20241014	191700	73348676	1567	1567	1567	1567	0
104	20241014	191600	73348676	1567	1567	1567	1567	0
105	20241014	191500	73348676	1567	1567	1567	1567	0
106	20241014	191400	73348676	1567	1567	1567	1567	0
107	20241014	191300	73348676	1567	1567	1567	1567	0
108	20241014	191200	73348676	1567	1567	1567	1567	0
109	20241014	191100	73348676	1567	1567	1567	1567	0
110	20241014	191000	73348676	1567	1567	1567	1567	0
111	20241014	190900	73348676	1567	1567	1567	1567	0
112	20241014	190800	73348676	1567	1567	1567	1567	0
113	20241014	190700	73348676	1567	1567	1567	1567	0
114	20241014	190600	73348676	1567	1567	1567	1567	0
115	20241014	190500	73348676	1567	1567	1567	1567	0
116	20241014	190400	73348676	1567	1567	1567	1567	0
117	20241014	190300	73348676	1567	1567	1567	1567	0
118	20241014	190200	73348676	1567	1567	1567	1567	0
119	20241014	190100	73348676	1567	1567	1567	1567	0
120	20241014	190000	73348676	1567	1567	1567	1567	0
121	20241014	185900	73348676	1567	1567	1567	1567	0
122	20241014	185800	73348676	1567	1567	1567	1567	1837
123	20241014	185700	73348676	1567	1567	1567	1567	0
124	20241014	185600	73348676	1567	1567	1567	1567	0
125	20241014	185500	73348676	1567	1567	1567	1567	0
126	20241014	185400	73348676	1567	1567	1567	1567	0
127	20241014	185300	73348676	1567	1567	1567	1567	0
128	20241014	185200	73348676	1567	1567	1567	1567	0
129	20241014	185100	73348676	1567	1567	1567	1567	0
130	20241014	185000	73348676	1567	1567	1567	1567	0
131	20241014	184900	73348676	1567	1567	1567	1567	0
132	20241014	184800	73348676	1567	1567	1567	1567	0
133	20241014	184700	73348676	1567	1567	1567	1567	0
134	20241014	184600	73348676	1567	1567	1567	1567	0
135	20241014	184500	73348676	1567	1567	1567	1567	0
136	20241014	184400	73348676	1567	1567	1567	1567	0
137	20241014	184300	73348676	1567	1567	1567	1567	0
138	20241014	184200	73348676	1567	1567	1567	1567	0
139	20241014	184100	73348676	1567	1567	1567	1567	0
140	20241014	184000	73348676	1567	1567	1567	1567	0
141	20241014	183900	73348676	1567	1567	1567	1567	0
142	20241014	183800	73348676	1567	1567	1567	1567	0
143	20241014	183700	73348676	1567	1567	1567	1567	0
144	20241014	183600	73348676	1567	1567	1567	1567	0
145	20241014	183500	73348676	1567	1567	1567	1567	0
146	20241014	183400	73348676	1567	1567	1567	1567	0
147	20241014	183300	73348676	1567	1567	1567	1567	0
148	20241014	183200	73348676	1567	1567	1567	1567	0
149	20241014	183100	73348676	1567	1567	1567	1567	0
150	20241014	183000	73348676	1567	1567	1567	1567	0
151	20241014	182900	73348676	1567	1567	1567	1567	0
152	20241014	182800	73348676	1567	1567	1567	1567	1837
153	20241014	182700	73348676	1567	1567	1567	1567	0
154	20241014	182600	73348676	1567	1567	1567	1567	0
155	20241014	182500	73348676	1567	1567	1567	1567	0
156	20241014	182400	73348676	1567	1567	1567	1567	0
157	20241014	182300	73348676	1567	1567	1567	1567	0
158	20241014	182200	73348676	1567	1567	1567	1567	0
159	20241014	182100	73348676	1567	1567	1567	1567	0
160	20241014	182000	73348676	1567	1567	1567	1567	0
161	20241014	181900	73348676	1567	1567	1567	1567	0
162	20241014	181800	73348676	1567	1567	1567	1567	0
163	20241014	181700	73348676	1567	1567	1567	1567	0
164	20241014	181600	73348676	1567	1567	1567	1567	0
165	20241014	181500	73348676	1567	1567	1567	1567	0
166	20241014	181400	73348676	1567	1567	1567	1567	0
167	20241014	181300	73348676	1567	1567	1567	1567	0
168	20241014	181200	73348676	1567	1567	1567	1567	0
169	20241014	181100	73348676	1567	1567	1567	1567	0
170	20241014	181000	73348676	1567	1567	1567	1567	0
171	20241014	180900	73348676	1567	1567	1567	1567	0
172	20241014	180800	73348676	1567	1567	1567	1567	0
173	20241014	180700	73348676	1567	1567	1567	1567	0
174	20241014	180600	73348676	1567	1567	1567	1567	0
175	20241014	180500	73348676	1567	1567	1567	1567	0
176	20241014	180400	73348676	1567	1567	1567	1567	0
177	20241014	180300	73348676	1567	1567	1567	1567	0
178	20241014	180200	73348676	1567	1567	1567	1567	0
179	20241014	180100	73348676	1567	1567	1567	1567	0
180	20241014	180000	73348676	1567	1567	1567	1567	0
181	20241014	175900	73348676	1567	1567	1567	1567	0
182	20241014	175800	73348676	1567	1567	1567	1567	1837
183	20241014	175700	73348676	1567	1567	1567	1567	0
184	20241014	175600	73348676	1567	1567	1567	1567	0
185	20241014	175500	73348676	1567	1567	1567	1567	0
186	20241014	175400	73348676	1567	1567	1567	1567	0
187	20241014	175300	73348676	1567	1567	1567	1567	0
188	20241014	175200	73348676	1567	1567	1567	1567	0
189	20241014	175100	73348676	1567	1567	1567	1567	0
190	20241014	175000	73348676	1567	1567	1567	1567	0
191	20241014	174900	73348676	1567	1567	1567	1567	0
192	20241014	174800	73348676	1567	1567	1567	1567	0
193	20241014	174700	73348676	1567	1567	1567	1567	0
194	20241014	174600	73348676	1567	1567	1567	1567	0
195	20241014	174500	73348676	1567	1567	1567	1567	0
196	20241014	174400	73348676	1567	1567	1567	1567	0
197	20241014	174300	73348676	1567	1567	1567	1567	0
198	20241014	174200	73348676	1567	1567	1567	1567	0
199	20241014	174100	73348676	1567	1567	1567	1567	0
200	20241014	174000	73348676	1567	1567	1567	1567	0
201	20241014	173900	73348676	1567	1567	1567	1567	0
202	20241014	173800	73348676	1567	1567	1567	1567	0
203	20241014	173700	73348676	1567	1567	1567	1567	0
204	20241014	173600	73348676	1567	1567	1567	1567	0
205	20241014	173500	73348676	1567	1567	1567	1567	0
206	20241014	173400	73348676	1567	1567	1567	1567	0
207	20241014	173300	73348676	1567	1567	1567	1567	0
208	20241014	173200	73348676	1567	1567	1567	1567	0
209	20241014	173100	73348676	1567	1567	1567	1567	0
210	20241014	173000	73348676	1567	1567	1567	1567	0
211	20241014	172900	73348676	1567	1567	1567	1567	0
212	20241014	172800	73348676	1567	1567	1567	1567	1837
213	20241014	172700	73348676	1567	1567	1567	1567	0
214	20241014	172600	73348676	1567	1567	1567	1567	0
215	20241014	172500	73348676	1567	1567	1567	1567	0
216	20241014	172400	73348676	1567	1567	1567	1567	0
217	20241014	172300	73348676	1567	1567	1567	1567	0
218	20241014	172200	73348676	1567	1567	1567	1567	0
219	20241014	172100	73348676	1567	1567	1567	1567	0
220	20241014	172000	73348676	1567	1567	1567	1567	0
221	20241014	171900	73348676	1567	1567	1567	1567	0
222	20241014	171800	73348676	1567	1567	1567	1567	0
223	20241014	171700	73348676	1567	1567	1567	1567	0
224	20241014	171600	73348676	1567	1567	1567	1567	0
225	20241014	171500	73348676	1567	1567	1567	1567	0
226	20241014	171400	73348676	1567	1567	1567	1567	0
227	20241014	171300	73348676	1567	1567	1567	1567	0
228	20241014	171200	73348676	1567	1567	1567	1567	0
229	20241014	171100	73348676	1567	1567	1567	1567	0
230	20241014	171000	73348676	1567	1567	1567	1567	0
231	20241014	170900	73348676	1567	1567	1567	1567	0
232	20241014	170800	73348676	1567	1567	1567	1567	0
233	20241014	170700	73348676	1567	1567	1567	1567	0
234	20241014	170600	73348676	1567	1567	1567	1567	0
235	20241014	170500	73348676	1567	1567	1567	1567	0
236	20241014	170400	73348676	1567	1567	1567	1567	0
237	20241014	170300	73348676	1567	1567	1567	1567	0
238	20241014	170200	73348676	1567	1567	1567	1567	0
239	20241014	170100	73348676	1567	1567	1567	1567	0
240	20241014	170000	73348676	1567	1567	1567	1567	0
241	20241014	165900	73348676	1567	1567	1567	1567	0
242	20241014	165800	73348676	1567	1567	1567	1567	1837
243	20241014	165700	73348676	1567	1567	1567	1567	0
244	20241014	165600	73348676	1567	1567	1567	1567	0
245	20241014	165500	73348676	1567	1567	1567	1567	0
246	20241014	165400	73348676	1567	1567	1567	1567	0
247	20241014	165300	73348676	1567	1567	1567	1567	0
248	20241014	165200	73348676	1567	1567	1567	1567	0
249	20241014	165100	73348676	1567	1567	1567	1567	0
250	20241014	165000	73348676	1567	1567	1567	1567	0
251	20241014	164900	73348676	1567	1567	1567	1567	0
252	20241014	164800	73348676	1567	1567	1567	1567	0
253	20241014	164700	73348676	1567	1567	1567	1567	0
254	20241014	164600	73348676	1567	1567	1567	1567	0
255	20241014	164500	73348676	1567	1567	1567	1567	0
256	20241014	164400	73348676	1567	1567	1567	1567	0
257	20241014	164300	73348676	1567	1567	1567	1567	0
258	20241014	164200	73348676	1567	1567	1567	1567	0
259	20241014	164100	73348676	1567	1567	1567	1567	0
260	20241014	164000	73348676	1567	1567	1567	1567	0
261	20241014	163900	73348676	1567	1567	1567	1567	0
262	20241014	163800	73348676	1567	1567	1567	1567	0
263	20241014	163700	73348676	1567	1567	1567	1567	0
264	20241014	163600	73348676	1567	1567	1567	1567	0
265	20241014	163500	73348676	1567	1567	1567	1567	0
266	20241014	163400	73348676	1567	1567	1567	1567	0
267	20241014	163300	73348676	1567	1567	1567	1567	0
268	20241014	163200	73348676	1567	1567	1567	1567	0
269	20241014	163100	73348676	1567	1567	1567	1567	0
270	20241014	163000	73348676	1567	1567	1567	1567	0
271	20241014	162900	73348676	1567	1567	1567	1567	0
272	20241014	162800	73348676	1567	1567	1567	1567	1837
273	20241014	162700	73348676	1567	1567	1567	1567	0
274	20241014	162600	73348676	1567	1567	1567	1567	0
275	20241014	162500	73348676	1567	1567	1567	1567	0
276	20241014	162400	73348676	1567	1567	1567	1567	0
277	20241014	162300	73348676	1567	1567	1567	1567	0
278	20241014	162200	73348676	1567	1567	1567	1567	0
279	20241014	162100	73348676	1567	1567	1567	1567	0
280	20241014	162000	73348676	1567	1567	1567	1567	0
281	20241014	161900	73348676	1567	1567	1567	1567	0
282	20241014	161800	73348676	1567	1567	1567	1567	0
283	20241014	161700	73348676	1567	1567	1567	1567	0
284	20241014	161600	73348676	1567	1567	1567	1567	0
285	20241014	161500	73348676	1567	1567	1567	1567	0
286	20241014	161400	73348676	1567	1567	1567	1567	0
287	20241014	161300	73348676	1567	1567	1567	1567	0
288	20241014	161200	73348676	1567	1567	1567	1567	0
289	20241014	161100	73348676	1567	1567	1567	1567	0
290	20241014	161000	73348676	1567	1567	1567	1567	0
291	20241014	160900	73348676	1567	1567	1567	1567	0
292	20241014	160800	73348676	1567	1567	1567	1567	0
293	20241014	160700	73348676	1567	1567	1567	1567	0
294	20241014	160600	73348676	1567	1567	1567	1567	0
295	20241014	160500	73348676	1567	1567	1567	1567	0
296	20241014	160400	73348676	1567	1567	1567	1567	0
297	20241014	160300	73348676	1567	1567	1567	1567	0
298	20241014	160200	73348676	1567	1567	1567	1567	0
299	20241014	160100	73348676	1567	1567	1567	1567	0
300	20241014	160000	73348676	1567	1567	1567	1567	0
301	20241014	155900	73348676	1567	1567	1567	1567	0
302	20241014	155800	73348676	1567	1567	1567	1567	1837
303	20241014	155700	73348676	1567	1567	1567	1567	0
304	20241014	155600	73348676	1567	1567	1567	1567	0
305	20241014	155500	73348676	1567	1567	1567	1567	0
306	20241014	155400	73348676	1567	1567	1567	1567	0
307	20241014	155300	73348676	1567	1567	1567	1567	0
308	20241014	155200	73348676	1567	1567	1567	1567	0
309	20241014	155100	73348676	1567	1567	1567	1567	0
310	20241014	155000	73348676	1567	1567	1567	1567	0
311	20241014	154900	73348676	1567	1567	1567	1567	0
312	20241014	154800	73348676	1567	1567	1567	1567	0
313	20241014	154700	73348676	1567	1567	1567	1567	0
314	20241014	154600	73348676	1567	1567	1567	1567	0
315	20241014	154500	73348676	1567	1567	1567	1567	0
316	20241014	154400	73348676	1567	1567	1567	1567	0
317	20241014	154300	73348676	1567	1567	1567	1567	0
318	20241014	154200	73348676	1567	1567	1567	1567	0
319	20241014	154100	73348676	1567	1567	1567	1567	0
320	20241014	154000	73348676	1567	1567	1567	1567	0
321	20241014	153900	73348676	1567	1567	1567	1567	0
322	20241014	153800	73348676	1567	1567	1567	1567	0
323	20241014	153700	73348676	1567	1567	1567	1567	0
324	20241014	153600	73348676	1567	1567	1567	1567	0
325	20241014	153500	73348676	1567	1567	1567	1567	0
326	20241014	153400	73348676	1567	1567	1567	1567	0
327	20241014	153300	73348676	1567	1567	1567	1567	0
328	20241014	153200	73348676	1567	1567	1567	1567	0
329	20241014	153100	73348676	1567	1567	1567	1567	0
330	20241014	153000	73348676	1567	1567	1567	1567	1837
331	20241014	152900	70470097	1568	1568	1568	1568	0
332	20241014	152800	70470097	1568	1568	1568	1568	0
333	20241014	152700	70470097	1568	1568	1568	1568	0
334	20241014	152600	70470097	1568	1568	1568	1568	0
335	20241014	152500	70470097	1568	1568	1568	1568	0
336	20241014	152400	70470097	1568	1568	1568	1568	0
337	20241014	152300	70470097	1568	1568	1568	1568	0
338	20241014	152200	70470097	1568	1568	1568	1568	0
339	20241014	152100	70470097	1568	1568	1568	1568	0
340	20241014	152000	70470097	1568	1568	1568	1568	0
341	20241014	151900	70470097	1568	1571	1571	1568	568
342	20241014	151800	69579066	1573	1573	1573	1573	317
343	20241014	151700	69080425	1575	1575	1575	1575	0
344	20241014	151600	69080425	1575	1575	1575	1575	0
345	20241014	151500	69080425	1575	1575	1575	1575	0
346	20241014	151400	69080425	1575	1575	1575	1575	0
347	20241014	151300	69080425	1575	1575	1575	1575	0
348	20241014	151200	69080425	1575	1575	1575	1575	0
349	20241014	151100	69080425	1575	1575	1575	1575	0
350	20241014	151000	69080425	1575	1575	1575	1575	0
351	20241014	150900	69080425	1575	1575	1575	1575	4
352	20241014	150800	69074125	1575	1575	1575	1575	0
353	20241014	150700	69074125	1575	1575	1575	1575	0
354	20241014	150600	69074125	1575	1575	1575	1575	1
355	20241014	150500	69072550	1570	1570	1570	1570	0
356	20241014	150400	69072550	1570	1570	1570	1570	257
357	20241014	150300	68669060	1570	1570	1570	1570	300
358	20241014	150200	68198060	1575	1575	1575	1575	20
359	20241014	150100	68166560	1575	1574	1575	1574	33
360	20241014	150000	68114615	1574	1574	1574	1574	0
361	20241014	145900	68114615	1574	1574	1574	1574	0
362	20241014	145800	68114615	1574	1574	1574	1574	0
363	20241014	145700	68114615	1574	1574	1574	1574	9
364	20241014	145600	68100449	1575	1575	1575	1575	0
365	20241014	145500	68100449	1575	1575	1575	1575	0
366	20241014	145400	68100449	1575	1575	1575	1575	0
367	20241014	145300	68100449	1575	1575	1575	1575	0
368	20241014	145200	68100449	1575	1575	1575	1575	0
369	20241014	145100	68100449	1575	1575	1575	1575	0
370	20241014	145000	68100449	1575	1575	1575	1575	0
371	20241014	144900	68100449	1575	1575	1575	1575	0
372	20241014	144800	68100449	1575	1575	1575	1575	0
373	20241014	144700	68100449	1575	1575	1575	1575	0
374	20241014	144600	68100449	1575	1569	1575	1569	1001
375	20241014	144500	66529874	1570	1570	1570	1570	0
376	20241014	144400	66529874	1570	1570	1570	1570	27
377	20241014	144300	66487484	1570	1570	1570	1570	195
378	20241014	144200	66181334	1569	1569	1569	1569	0
379	20241014	144100	66181334	1569	1569	1569	1569	0
380	20241014	144000	66181334	1569	1569	1569	1569	0
381	20241014	143900	66181334	1569	1569	1569	1569	0
382	20241014	143800	66181334	1569	1569	1569	1569	0
383	20241014	143700	66181334	1569	1569	1569	1569	0
384	20241014	143600	66181334	1569	1569	1569	1569	0
385	20241014	143500	66181334	1569	1569	1569	1569	1
386	20241014	143400	66179765	1569	1569	1569	1569	0
387	20241014	143300	66179765	1569	1569	1569	1569	50
388	20241014	143200	66101315	1570	1570	1570	1570	0
389	20241014	143100	66101315	1570	1570	1570	1570	302
390	20241014	143000	65627175	1570	1570	1570	1570	0
391	20241014	142900	65627175	1570	1570	1570	1570	0
392	20241014	142800	65627175	1570	1570	1570	1570	113
393	20241014	142700	65449765	1570	1570	1570	1570	0
394	20241014	142600	65449765	1570	1571	1571	1570	660
395	20241014	142500	64413331	1570	1570	1570	1570	0
396	20241014	142400	64413331	1570	1570	1570	1570	0
397	20241014	142300	64413331	1570	1570	1570	1570	0
398	20241014	142200	64413331	1570	1570	1570	1570	0
399	20241014	142100	64413331	1570	1570	1570	1570	434
400	20241014	142000	63731951	1579	1579	1579	1579	0
401	20241014	141900	63731951	1579	1579	1579	1579	0
402	20241014	141800	63731951	1579	1579	1579	1579	0
403	20241014	141700	63731951	1579	1579	1579	1579	0
404	20241014	141600	63731951	1579	1579	1579	1579	0
405	20241014	141500	63731951	1579	1579	1579	1579	0
406	20241014	141400	63731951	1579	1579	1579	1579	0
407	20241014	141300	63731951	1579	1579	1579	1579	0
408	20241014	141200	63731951	1579	1579	1579	1579	5
409	20241014	141100	63724056	1577	1577	1577	1577	0
410	20241014	141000	63724056	1577	1577	1577	1577	0
411	20241014	140900	63724056	1577	1577	1577	1577	0
412	20241014	140800	63724056	1577	1577	1577	1577	0
413	20241014	140700	63724056	1577	1577	1577	1577	0
414	20241014	140600	63724056	1577	1577	1577	1577	0
415	20241014	140500	63724056	1577	1577	1577	1577	0
416	20241014	140400	63724056	1577	1577	1577	1577	0
417	20241014	140300	63724056	1577	1577	1577	1577	0
418	20241014	140200	63724056	1577	1577	1577	1577	0
419	20241014	140100	63724056	1577	1577	1577	1577	0
420	20241014	140000	63724056	1577	1577	1577	1577	0
421	20241014	135900	63724056	1577	1577	1577	1577	0
422	20241014	135800	63724056	1577	1577	1577	1577	0
423	20241014	135700	63724056	1577	1577	1577	1577	0
424	20241014	135600	63724056	1577	1577	1577	1577	0
425	20241014	135500	63724056	1577	1577	1577	1577	1
426	20241014	135400	63722479	1577	1575	1577	1575	905
427	20241014	135300	62295614	1575	1575	1575	1575	0
428	20241014	135200	62295614	1575	1575	1575	1575	0
429	20241014	135100	62295614	1575	1575	1575	1575	234
430	20241014	135000	61927064	1575	1575	1575	1575	0
431	20241014	134900	61927064	1575	1575	1575	1575	0
432	20241014	134800	61927064	1575	1575	1575	1575	0
433	20241014	134700	61927064	1575	1575	1575	1575	0
434	20241014	134600	61927064	1575	1575	1575	1575	0
435	20241014	134500	61927064	1575	1575	1575	1575	0
436	20241014	134400	61927064	1575	1575	1575	1575	0
437	20241014	134300	61927064	1575	1575	1575	1575	0
438	20241014	134200	61927064	1575	1575	1575	1575	0
439	20241014	134100	61927064	1575	1575	1575	1575	0
440	20241014	134000	61927064	1575	1575	1575	1575	1274
441	20241014	133900	59920514	1569	1569	1569	1569	0
442	20241014	133800	59920514	1569	1569	1569	1569	0
443	20241014	133700	59920514	1569	1569	1569	1569	0
444	20241014	133600	59920514	1569	1569	1569	1569	0
445	20241014	133500	59920514	1569	1569	1569	1569	104
446	20241014	133400	59757338	1569	1569	1569	1569	0
447	20241014	133300	59757338	1569	1569	1569	1569	0
448	20241014	133200	59757338	1569	1569	1569	1569	0
449	20241014	133100	59757338	1569	1569	1569	1569	0
450	20241014	133000	59757338	1569	1569	1569	1569	0
451	20241014	132900	59757338	1569	1569	1569	1569	283
452	20241014	132800	59313311	1575	1575	1575	1575	0
453	20241014	132700	59313311	1575	1575	1575	1575	0
454	20241014	132600	59313311	1575	1575	1575	1575	0
455	20241014	132500	59313311	1575	1575	1575	1575	0
456	20241014	132400	59313311	1575	1575	1575	1575	0
457	20241014	132300	59313311	1575	1575	1575	1575	0
458	20241014	132200	59313311	1575	1575	1575	1575	0
459	20241014	132100	59313311	1575	1575	1575	1575	0
460	20241014	132000	59313311	1575	1575	1575	1575	0
461	20241014	131900	59313311	1575	1577	1577	1575	1905
462	20241014	131800	56312136	1575	1575	1575	1575	0
463	20241014	131700	56312136	1575	1575	1575	1575	0
464	20241014	131600	56312136	1575	1575	1575	1575	0
465	20241014	131500	56312136	1575	1575	1575	1575	0
466	20241014	131400	56312136	1575	1575	1575	1575	0
467	20241014	131300	56312136	1575	1575	1575	1575	0
468	20241014	131200	56312136	1575	1575	1575	1575	0
469	20241014	131100	56312136	1575	1575	1575	1575	0
470	20241014	131000	56312136	1575	1575	1575	1575	0
471	20241014	130900	56312136	1575	1575	1575	1575	0
472	20241014	130800	56312136	1575	1575	1575	1575	0
473	20241014	130700	56312136	1575	1575	1575	1575	346
474	20241014	130600	55767186	1575	1575	1575	1575	2184
475	20241014	130500	52327386	1575	1575	1575	1575	0
476	20241014	130400	52327386	1575	1575	1575	1575	0
477	20241014	130300	52327386	1575	1575	1575	1575	0
478	20241014	130200	52327386	1575	1575	1575	1575	0
479	20241014	130100	52327386	1575	1575	1575	1575	0
480	20241014	130000	52327386	1575	1575	1575	1575	0
481	20241014	125900	52327386	1575	1575	1575	1575	0
482	20241014	125800	52327386	1575	1575	1575	1575	0
483	20241014	125700	52327386	1575	1575	1575	1575	0
484	20241014	125600	52327386	1575	1575	1575	1575	0
485	20241014	125500	52327386	1575	1575	1575	1575	0
486	20241014	125400	52327386	1575	1575	1575	1575	0
487	20241014	125300	52327386	1575	1575	1575	1575	0
488	20241014	125200	52327386	1575	1575	1575	1575	0
489	20241014	125100	52327386	1575	1575	1575	1575	0
490	20241014	125000	52327386	1575	1575	1575	1575	0
491	20241014	124900	52327386	1575	1575	1575	1575	0
492	20241014	124800	52327386	1575	1575	1575	1575	0
493	20241014	124700	52327386	1575	1575	1575	1575	0
494	20241014	124600	52327386	1575	1575	1575	1575	0
495	20241014	124500	52327386	1575	1575	1575	1575	0
496	20241014	124400	52327386	1575	1575	1575	1575	0
497	20241014	124300	52327386	1575	1575	1575	1575	0
498	20241014	124200	52327386	1575	1575	1575	1575	0
499	20241014	124100	52327386	1575	1575	1575	1575	0
500	20241014	124000	52327386	1575	1575	1575	1575	0
501	20241014	123900	52327386	1575	1575	1575	1575	0
502	20241014	123800	52327386	1575	1575	1575	1575	0
503	20241014	123700	52327386	1575	1575	1575	1575	0
504	20241014	123600	52327386	1575	1575	1575	1575	0
505	20241014	123500	52327386	1575	1575	1575	1575	0
506	20241014	123400	52327386	1575	1575	1575	1575	0
507	20241014	123300	52327386	1575	1575	1575	1575	0
508	20241014	123200	52327386	1575	1575	1575	1575	0
509	20241014	123100	52327386	1575	1575	1575	1575	0
510	20241014	123000	52327386	1575	1575	1575	1575	0
511	20241014	122900	52327386	1575	1575	1575	1575	0
512	20241014	122800	52327386	1575	1574	1575	1574	1000
513	20241014	122700	50752739	1574	1574	1574	1574	129
514	20241014	122600	50549693	1566	1566	1566	1566	32
515	20241014	122500	50499581	1566	1566	1566	1566	0
516	20241014	122400	50499581	1566	1566	1566	1566	0
517	20241014	122300	50499581	1566	1566	1566	1566	396
518	20241014	122200	49879445	1565	1565	1565	1565	0
519	20241014	122100	49879445	1565	1565	1565	1565	612
520	20241014	122000	48921665	1565	1565	1565	1565	0
521	20241014	121900	48921665	1565	1565	1565	1565	0
522	20241014	121800	48921665	1565	1566	1566	1565	47
523	20241014	121700	48848107	1566	1566	1566	1566	39
524	20241014	121600	48787033	1566	1566	1566	1566	0
525	20241014	121500	48787033	1566	1566	1566	1566	1
526	20241014	121400	48785467	1566	1566	1566	1566	0
527	20241014	121300	48785467	1566	1566	1566	1566	0
528	20241014	121200	48785467	1566	1566	1566	1566	0
529	20241014	121100	48785467	1566	1566	1566	1566	1
530	20241014	121000	48783901	1568	1568	1568	1568	1
531	20241014	120900	48782333	1569	1569	1569	1569	15
532	20241014	120800	48758798	1569	1569	1569	1569	0
533	20241014	120700	48758798	1569	1569	1569	1569	0
534	20241014	120600	48758798	1569	1569	1569	1569	33
535	20241014	120500	48707021	1569	1569	1569	1569	30
536	20241014	120400	48659951	1570	1570	1570	1570	0
537	20241014	120300	48659951	1570	1570	1570	1570	0
538	20241014	120200	48659951	1570	1570	1570	1570	0
539	20241014	120100	48659951	1570	1570	1570	1570	0
540	20241014	120000	48659951	1570	1570	1570	1570	0
541	20241014	115900	48659951	1570	1570	1570	1570	0
542	20241014	115800	48659951	1570	1570	1570	1570	0
543	20241014	115700	48659951	1570	1570	1570	1570	122
544	20241014	115600	48468411	1570	1570	1570	1570	0
545	20241014	115500	48468411	1570	1570	1570	1570	0
546	20241014	115400	48468411	1570	1570	1570	1570	0
547	20241014	115300	48468411	1570	1570	1570	1570	0
548	20241014	115200	48468411	1570	1570	1570	1570	10
549	20241014	115100	48452711	1570	1570	1570	1570	0
550	20241014	115000	48452711	1570	1570	1570	1570	0
551	20241014	114900	48452711	1570	1570	1570	1570	0
552	20241014	114800	48452711	1570	1570	1570	1570	0
553	20241014	114700	48452711	1570	1570	1570	1570	0
554	20241014	114600	48452711	1570	1570	1570	1570	0
555	20241014	114500	48452711	1570	1570	1570	1570	0
556	20241014	114400	48452711	1570	1570	1570	1570	0
557	20241014	114300	48452711	1570	1570	1570	1570	25
558	20241014	114200	48413461	1570	1570	1570	1570	0
559	20241014	114100	48413461	1570	1570	1570	1570	66
560	20241014	114000	48309841	1578	1578	1578	1578	0
561	20241014	113900	48309841	1578	1578	1578	1578	0
562	20241014	113800	48309841	1578	1578	1578	1578	0
563	20241014	113700	48309841	1578	1578	1578	1578	0
564	20241014	113600	48309841	1578	1578	1578	1578	0
565	20241014	113500	48309841	1578	1578	1578	1578	0
566	20241014	113400	48309841	1578	1578	1578	1578	0
567	20241014	113300	48309841	1578	1578	1578	1578	0
568	20241014	113200	48309841	1578	1578	1578	1578	10
569	20241014	113100	48294061	1578	1578	1578	1578	0
570	20241014	113000	48294061	1578	1578	1578	1578	93
571	20241014	112900	48147307	1577	1577	1577	1577	0
572	20241014	112800	48147307	1577	1577	1577	1577	0
573	20241014	112700	48147307	1577	1577	1577	1577	50
574	20241014	112600	48068457	1578	1578	1578	1578	0
575	20241014	112500	48068457	1578	1578	1578	1578	79
576	20241014	112400	47943795	1578	1578	1578	1578	50
577	20241014	112300	47864895	1578	1578	1578	1578	100
578	20241014	112200	47707095	1579	1579	1579	1579	0
579	20241014	112100	47707095	1579	1579	1579	1579	0
580	20241014	112000	47707095	1579	1579	1579	1579	0
581	20241014	111900	47707095	1579	1579	1579	1579	0
582	20241014	111800	47707095	1579	1579	1579	1579	21
583	20241014	111700	47673936	1579	1578	1579	1570	2233
584	20241014	111600	44166162	1578	1576	1578	1575	378
585	20241014	111500	43569891	1576	1576	1576	1576	0
586	20241014	111400	43569891	1576	1576	1576	1576	0
587	20241014	111300	43569891	1576	1576	1576	1576	0
588	20241014	111200	43569891	1576	1576	1576	1576	0
589	20241014	111100	43569891	1576	1576	1576	1576	0
590	20241014	111000	43569891	1576	1558	1576	1558	2
591	20241014	110900	43566757	1557	1557	1557	1557	0
592	20241014	110800	43566757	1557	1557	1557	1557	0
593	20241014	110700	43566757	1557	1565	1565	1556	298
594	20241014	110600	43102381	1559	1564	1564	1555	282
595	20241014	110500	42662202	1565	1565	1565	1565	2037
596	20241014	110400	39474297	1565	1565	1565	1565	0
597	20241014	110300	39474297	1565	1565	1565	1565	0
598	20241014	110200	39474297	1565	1566	1566	1565	1549
599	20241014	110100	37049346	1565	1569	1569	1565	1548
600	20241014	110000	34625009	1569	1569	1569	1569	0
601	20241014	105900	34625009	1569	1569	1569	1569	0
602	20241014	105800	34625009	1569	1569	1569	1569	0
603	20241014	105700	34625009	1569	1569	1569	1569	1
604	20241014	105600	34623440	1585	1585	1585	1585	0
605	20241014	105500	34623440	1585	1585	1585	1585	8
606	20241014	105400	34610760	1585	1585	1585	1585	0
607	20241014	105300	34610760	1585	1585	1585	1585	0
608	20241014	105200	34610760	1585	1585	1585	1585	0
609	20241014	105100	34610760	1585	1582	1585	1582	130
610	20241014	105000	34404863	1568	1568	1568	1568	0
611	20241014	104900	34404863	1568	1568	1568	1568	0
612	20241014	104800	34404863	1568	1570	1570	1568	153
613	20241014	104700	34164706	1583	1583	1583	1583	0
614	20241014	104600	34164706	1583	1583	1583	1583	1
615	20241014	104500	34163123	1583	1583	1583	1583	0
616	20241014	104400	34163123	1583	1583	1583	1583	0
617	20241014	104300	34163123	1583	1583	1583	1583	0
618	20241014	104200	34163123	1583	1583	1583	1583	0
619	20241014	104100	34163123	1583	1583	1583	1583	0
620	20241014	104000	34163123	1583	1583	1583	1583	0
621	20241014	103900	34163123	1583	1583	1583	1583	0
622	20241014	103800	34163123	1583	1583	1583	1583	0
623	20241014	103700	34163123	1583	1583	1583	1583	0
624	20241014	103600	34163123	1583	1583	1583	1583	1
625	20241014	103500	34161540	1583	1583	1583	1583	0
626	20241014	103400	34161540	1583	1583	1583	1583	0
627	20241014	103300	34161540	1583	1583	1583	1583	0
628	20241014	103200	34161540	1583	1583	1583	1583	0
629	20241014	103100	34161540	1583	1583	1583	1583	0
630	20241014	103000	34161540	1583	1583	1583	1583	5
631	20241014	102900	34153625	1579	1579	1579	1579	10
632	20241014	102800	34137835	1583	1579	1583	1579	2
633	20241014	102700	34134673	1579	1579	1579	1579	1
634	20241014	102600	34133094	1579	1579	1579	1579	0
635	20241014	102500	34133094	1579	1579	1579	1579	0
636	20241014	102400	34133094	1579	1579	1579	1579	0
637	20241014	102300	34133094	1579	1579	1579	1579	0
638	20241014	102200	34133094	1579	1579	1579	1579	50
639	20241014	102100	34054144	1579	1579	1579	1579	41
640	20241014	102000	33989405	1579	1579	1579	1579	0
641	20241014	101900	33989405	1579	1579	1579	1579	0
642	20241014	101800	33989405	1579	1579	1579	1579	0
643	20241014	101700	33989405	1579	1566	1579	1566	1895
644	20241014	101600	31020640	1566	1568	1568	1566	1500
645	20241014	101500	28671456	1568	1568	1568	1568	0
646	20241014	101400	28671456	1568	1579	1579	1568	121
647	20241014	101300	28481497	1565	1565	1565	1565	0
648	20241014	101200	28481497	1565	1565	1565	1565	0
649	20241014	101100	28481497	1565	1565	1565	1565	0
650	20241014	101000	28481497	1565	1565	1565	1565	0
651	20241014	100900	28481497	1565	1565	1565	1565	0
652	20241014	100800	28481497	1565	1586	1586	1565	8000
653	20241014	100700	15937796	1586	1586	1586	1586	0
654	20241014	100600	15937796	1586	1590	1590	1586	41
655	20241014	100500	15872734	1590	1590	1590	1590	0
656	20241014	100400	15872734	1590	1590	1590	1590	0
657	20241014	100300	15872734	1590	1590	1590	1590	0
658	20241014	100200	15872734	1590	1590	1590	1590	0
659	20241014	100100	15872734	1590	1590	1590	1590	0
660	20241014	100000	15872734	1590	1590	1590	1590	311
661	20241014	095900	15378244	1595	1595	1595	1595	0
662	20241014	095800	15378244	1595	1595	1595	1595	0
663	20241014	095700	15378244	1595	1595	1595	1595	1
664	20241014	095600	15376649	1590	1590	1590	1590	0
665	20241014	095500	15376649	1590	1590	1590	1590	0
666	20241014	095400	15376649	1590	1590	1590	1590	0
667	20241014	095300	15376649	1590	1590	1590	1590	0
668	20241014	095200	15376649	1590	1590	1590	1590	0
669	20241014	095100	15376649	1590	1590	1590	1590	0
670	20241014	095000	15376649	1590	1591	1591	1590	623
671	20241014	094900	14386074	1597	1593	1597	1593	2
672	20241014	094800	14382884	1593	1593	1593	1593	19
673	20241014	094700	14352617	1597	1597	1597	1597	0
674	20241014	094600	14352617	1597	1597	1597	1597	1
675	20241014	094500	14351020	1597	1597	1597	1597	10
676	20241014	094400	14335050	1597	1597	1597	1597	1
677	20241014	094300	14333453	1597	1597	1597	1597	0
678	20241014	094200	14333453	1597	1597	1597	1597	115
679	20241014	094100	14149798	1597	1599	1599	1597	533
680	20241014	094000	13297583	1606	1606	1606	1606	0
681	20241014	093900	13297583	1606	1606	1606	1606	0
682	20241014	093800	13297583	1606	1606	1606	1606	0
683	20241014	093700	13297583	1606	1606	1606	1606	0
684	20241014	093600	13297583	1606	1606	1606	1606	5
685	20241014	093500	13289553	1606	1606	1606	1606	0
686	20241014	093400	13289553	1606	1606	1606	1606	0
687	20241014	093300	13289553	1606	1606	1606	1606	0
688	20241014	093200	13289553	1606	1606	1606	1606	0
689	20241014	093100	13289553	1606	1606	1606	1606	0
690	20241014	093000	13289553	1606	1606	1606	1606	0
691	20241014	092900	13289553	1606	1604	1606	1604	50
692	20241014	092800	13209311	1606	1606	1606	1606	0
693	20241014	092700	13209311	1606	1606	1606	1606	0
694	20241014	092600	13209311	1606	1606	1606	1606	0
695	20241014	092500	13209311	1606	1606	1606	1606	1
696	20241014	092400	13207705	1597	1597	1597	1597	0
697	20241014	092300	13207705	1597	1597	1597	1597	0
698	20241014	092200	13207705	1597	1597	1597	1597	10
699	20241014	092100	13191735	1607	1607	1607	1607	6
700	20241014	092000	13182093	1597	1597	1597	1597	0
701	20241014	091900	13182093	1597	1597	1597	1597	290
702	20241014	091800	12718963	1597	1597	1597	1597	176
703	20241014	091700	12437891	1597	1597	1597	1597	2
704	20241014	091600	12434697	1586	1586	1586	1586	0
705	20241014	091500	12434697	1586	1586	1586	1586	0
706	20241014	091400	12434697	1586	1586	1586	1586	0
707	20241014	091300	12434697	1586	1589	1589	1585	2000
708	20241014	091200	9262022	1583	1621	1621	1583	3010
709	20241014	091100	4405508	1620	1620	1620	1620	0
710	20241014	091000	4405508	1620	1626	1626	1620	531
711	20241014	090900	3544804	1625	1660	1660	1625	4
712	20241014	090800	3538234	1620	1620	1620	1620	110
713	20241014	090700	3360034	1565	1565	1565	1565	0
714	20241014	090600	3360034	1565	1665	1665	1565	936
715	20241014	090500	1860930	1665	1665	1665	1665	2
716	20241014	090400	1857600	1666	1644	1666	1644	131
717	20241014	090300	1640589	1630	1630	1630	1630	0
718	20241014	090200	1640589	1630	1643	1643	1630	1000
719	20241014	090100	9864	1644	1644	1644	1644	0
720	20241014	090000	9864	1644	1644	1644	1644	6