KissMeData/339950/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212100	115348615	1809	1809	1809	1809	1020
3	20241014	212000	115348615	1809	1809	1809	1809	0
4	20241014	211900	115348615	1809	1809	1809	1809	0
5	20241014	211800	115348615	1809	1809	1809	1809	0
6	20241014	211700	115348615	1809	1809	1809	1809	0
7	20241014	211600	115348615	1809	1809	1809	1809	0
8	20241014	211500	115348615	1809	1809	1809	1809	0
9	20241014	211400	115348615	1809	1809	1809	1809	0
10	20241014	211300	115348615	1809	1809	1809	1809	0
11	20241014	211200	115348615	1809	1809	1809	1809	0
12	20241014	211100	115348615	1809	1809	1809	1809	0
13	20241014	211000	115348615	1809	1809	1809	1809	0
14	20241014	210900	115348615	1809	1809	1809	1809	0
15	20241014	210800	115348615	1809	1809	1809	1809	0
16	20241014	210700	115348615	1809	1809	1809	1809	0
17	20241014	210600	115348615	1809	1809	1809	1809	0
18	20241014	210500	115348615	1809	1809	1809	1809	0
19	20241014	210400	115348615	1809	1809	1809	1809	0
20	20241014	210300	115348615	1809	1809	1809	1809	0
21	20241014	210200	115348615	1809	1809	1809	1809	0
22	20241014	210100	115348615	1809	1809	1809	1809	0
23	20241014	210000	115348615	1809	1809	1809	1809	0
24	20241014	205900	115348615	1809	1809	1809	1809	0
25	20241014	205800	115348615	1809	1809	1809	1809	0
26	20241014	205700	115348615	1809	1809	1809	1809	0
27	20241014	205600	115348615	1809	1809	1809	1809	0
28	20241014	205500	115348615	1809	1809	1809	1809	0
29	20241014	205400	115348615	1809	1809	1809	1809	0
30	20241014	205300	115348615	1809	1809	1809	1809	0
31	20241014	205200	115348615	1809	1809	1809	1809	0
32	20241014	205100	115348615	1809	1809	1809	1809	1020
33	20241014	205000	115348615	1809	1809	1809	1809	0
34	20241014	204900	115348615	1809	1809	1809	1809	0
35	20241014	204800	115348615	1809	1809	1809	1809	0
36	20241014	204700	115348615	1809	1809	1809	1809	0
37	20241014	204600	115348615	1809	1809	1809	1809	0
38	20241014	204500	115348615	1809	1809	1809	1809	0
39	20241014	204400	115348615	1809	1809	1809	1809	0
40	20241014	204300	115348615	1809	1809	1809	1809	0
41	20241014	204200	115348615	1809	1809	1809	1809	0
42	20241014	204100	115348615	1809	1809	1809	1809	0
43	20241014	204000	115348615	1809	1809	1809	1809	0
44	20241014	203900	115348615	1809	1809	1809	1809	0
45	20241014	203800	115348615	1809	1809	1809	1809	0
46	20241014	203700	115348615	1809	1809	1809	1809	0
47	20241014	203600	115348615	1809	1809	1809	1809	0
48	20241014	203500	115348615	1809	1809	1809	1809	0
49	20241014	203400	115348615	1809	1809	1809	1809	0
50	20241014	203300	115348615	1809	1809	1809	1809	0
51	20241014	203200	115348615	1809	1809	1809	1809	0
52	20241014	203100	115348615	1809	1809	1809	1809	0
53	20241014	203000	115348615	1809	1809	1809	1809	0
54	20241014	202900	115348615	1809	1809	1809	1809	0
55	20241014	202800	115348615	1809	1809	1809	1809	0
56	20241014	202700	115348615	1809	1809	1809	1809	0
57	20241014	202600	115348615	1809	1809	1809	1809	0
58	20241014	202500	115348615	1809	1809	1809	1809	0
59	20241014	202400	115348615	1809	1809	1809	1809	0
60	20241014	202300	115348615	1809	1809	1809	1809	0
61	20241014	202200	115348615	1809	1809	1809	1809	0
62	20241014	202100	115348615	1809	1809	1809	1809	1020
63	20241014	202000	115348615	1809	1809	1809	1809	0
64	20241014	201900	115348615	1809	1809	1809	1809	0
65	20241014	201800	115348615	1809	1809	1809	1809	0
66	20241014	201700	115348615	1809	1809	1809	1809	0
67	20241014	201600	115348615	1809	1809	1809	1809	0
68	20241014	201500	115348615	1809	1809	1809	1809	0
69	20241014	201400	115348615	1809	1809	1809	1809	0
70	20241014	201300	115348615	1809	1809	1809	1809	0
71	20241014	201200	115348615	1809	1809	1809	1809	0
72	20241014	201100	115348615	1809	1809	1809	1809	0
73	20241014	201000	115348615	1809	1809	1809	1809	0
74	20241014	200900	115348615	1809	1809	1809	1809	0
75	20241014	200800	115348615	1809	1809	1809	1809	0
76	20241014	200700	115348615	1809	1809	1809	1809	0
77	20241014	200600	115348615	1809	1809	1809	1809	0
78	20241014	200500	115348615	1809	1809	1809	1809	0
79	20241014	200400	115348615	1809	1809	1809	1809	0
80	20241014	200300	115348615	1809	1809	1809	1809	0
81	20241014	200200	115348615	1809	1809	1809	1809	0
82	20241014	200100	115348615	1809	1809	1809	1809	0
83	20241014	200000	115348615	1809	1809	1809	1809	0
84	20241014	195900	115348615	1809	1809	1809	1809	0
85	20241014	195800	115348615	1809	1809	1809	1809	0
86	20241014	195700	115348615	1809	1809	1809	1809	0
87	20241014	195600	115348615	1809	1809	1809	1809	0
88	20241014	195500	115348615	1809	1809	1809	1809	0
89	20241014	195400	115348615	1809	1809	1809	1809	0
90	20241014	195300	115348615	1809	1809	1809	1809	0
91	20241014	195200	115348615	1809	1809	1809	1809	0
92	20241014	195100	115348615	1809	1809	1809	1809	1020
93	20241014	195000	115348615	1809	1809	1809	1809	0
94	20241014	194900	115348615	1809	1809	1809	1809	0
95	20241014	194800	115348615	1809	1809	1809	1809	0
96	20241014	194700	115348615	1809	1809	1809	1809	0
97	20241014	194600	115348615	1809	1809	1809	1809	0
98	20241014	194500	115348615	1809	1809	1809	1809	0
99	20241014	194400	115348615	1809	1809	1809	1809	0
100	20241014	194300	115348615	1809	1809	1809	1809	0
101	20241014	194200	115348615	1809	1809	1809	1809	0
102	20241014	194100	115348615	1809	1809	1809	1809	0
103	20241014	194000	115348615	1809	1809	1809	1809	0
104	20241014	193900	115348615	1809	1809	1809	1809	0
105	20241014	193800	115348615	1809	1809	1809	1809	0
106	20241014	193700	115348615	1809	1809	1809	1809	0
107	20241014	193600	115348615	1809	1809	1809	1809	0
108	20241014	193500	115348615	1809	1809	1809	1809	0
109	20241014	193400	115348615	1809	1809	1809	1809	0
110	20241014	193300	115348615	1809	1809	1809	1809	0
111	20241014	193200	115348615	1809	1809	1809	1809	0
112	20241014	193100	115348615	1809	1809	1809	1809	0
113	20241014	193000	115348615	1809	1809	1809	1809	0
114	20241014	192900	115348615	1809	1809	1809	1809	0
115	20241014	192800	115348615	1809	1809	1809	1809	0
116	20241014	192700	115348615	1809	1809	1809	1809	0
117	20241014	192600	115348615	1809	1809	1809	1809	0
118	20241014	192500	115348615	1809	1809	1809	1809	0
119	20241014	192400	115348615	1809	1809	1809	1809	0
120	20241014	192300	115348615	1809	1809	1809	1809	0
121	20241014	192200	115348615	1809	1809	1809	1809	0
122	20241014	192100	115348615	1809	1809	1809	1809	1020
123	20241014	192000	115348615	1809	1809	1809	1809	0
124	20241014	191900	115348615	1809	1809	1809	1809	0
125	20241014	191800	115348615	1809	1809	1809	1809	0
126	20241014	191700	115348615	1809	1809	1809	1809	0
127	20241014	191600	115348615	1809	1809	1809	1809	0
128	20241014	191500	115348615	1809	1809	1809	1809	0
129	20241014	191400	115348615	1809	1809	1809	1809	0
130	20241014	191300	115348615	1809	1809	1809	1809	0
131	20241014	191200	115348615	1809	1809	1809	1809	0
132	20241014	191100	115348615	1809	1809	1809	1809	0
133	20241014	191000	115348615	1809	1809	1809	1809	0
134	20241014	190900	115348615	1809	1809	1809	1809	0
135	20241014	190800	115348615	1809	1809	1809	1809	0
136	20241014	190700	115348615	1809	1809	1809	1809	0
137	20241014	190600	115348615	1809	1809	1809	1809	0
138	20241014	190500	115348615	1809	1809	1809	1809	0
139	20241014	190400	115348615	1809	1809	1809	1809	0
140	20241014	190300	115348615	1809	1809	1809	1809	0
141	20241014	190200	115348615	1809	1809	1809	1809	0
142	20241014	190100	115348615	1809	1809	1809	1809	0
143	20241014	190000	115348615	1809	1809	1809	1809	0
144	20241014	185900	115348615	1809	1809	1809	1809	0
145	20241014	185800	115348615	1809	1809	1809	1809	0
146	20241014	185700	115348615	1809	1809	1809	1809	0
147	20241014	185600	115348615	1809	1809	1809	1809	0
148	20241014	185500	115348615	1809	1809	1809	1809	0
149	20241014	185400	115348615	1809	1809	1809	1809	0
150	20241014	185300	115348615	1809	1809	1809	1809	0
151	20241014	185200	115348615	1809	1809	1809	1809	0
152	20241014	185100	115348615	1809	1809	1809	1809	1020
153	20241014	185000	115348615	1809	1809	1809	1809	0
154	20241014	184900	115348615	1809	1809	1809	1809	0
155	20241014	184800	115348615	1809	1809	1809	1809	0
156	20241014	184700	115348615	1809	1809	1809	1809	0
157	20241014	184600	115348615	1809	1809	1809	1809	0
158	20241014	184500	115348615	1809	1809	1809	1809	0
159	20241014	184400	115348615	1809	1809	1809	1809	0
160	20241014	184300	115348615	1809	1809	1809	1809	0
161	20241014	184200	115348615	1809	1809	1809	1809	0
162	20241014	184100	115348615	1809	1809	1809	1809	0
163	20241014	184000	115348615	1809	1809	1809	1809	0
164	20241014	183900	115348615	1809	1809	1809	1809	0
165	20241014	183800	115348615	1809	1809	1809	1809	0
166	20241014	183700	115348615	1809	1809	1809	1809	0
167	20241014	183600	115348615	1809	1809	1809	1809	0
168	20241014	183500	115348615	1809	1809	1809	1809	0
169	20241014	183400	115348615	1809	1809	1809	1809	0
170	20241014	183300	115348615	1809	1809	1809	1809	0
171	20241014	183200	115348615	1809	1809	1809	1809	0
172	20241014	183100	115348615	1809	1809	1809	1809	0
173	20241014	183000	115348615	1809	1809	1809	1809	0
174	20241014	182900	115348615	1809	1809	1809	1809	0
175	20241014	182800	115348615	1809	1809	1809	1809	0
176	20241014	182700	115348615	1809	1809	1809	1809	0
177	20241014	182600	115348615	1809	1809	1809	1809	0
178	20241014	182500	115348615	1809	1809	1809	1809	0
179	20241014	182400	115348615	1809	1809	1809	1809	0
180	20241014	182300	115348615	1809	1809	1809	1809	0
181	20241014	182200	115348615	1809	1809	1809	1809	0
182	20241014	182100	115348615	1809	1809	1809	1809	1020
183	20241014	182000	115348615	1809	1809	1809	1809	0
184	20241014	181900	115348615	1809	1809	1809	1809	0
185	20241014	181800	115348615	1809	1809	1809	1809	0
186	20241014	181700	115348615	1809	1809	1809	1809	0
187	20241014	181600	115348615	1809	1809	1809	1809	0
188	20241014	181500	115348615	1809	1809	1809	1809	0
189	20241014	181400	115348615	1809	1809	1809	1809	0
190	20241014	181300	115348615	1809	1809	1809	1809	0
191	20241014	181200	115348615	1809	1809	1809	1809	0
192	20241014	181100	115348615	1809	1809	1809	1809	0
193	20241014	181000	115348615	1809	1809	1809	1809	0
194	20241014	180900	115348615	1809	1809	1809	1809	0
195	20241014	180800	115348615	1809	1809	1809	1809	0
196	20241014	180700	115348615	1809	1809	1809	1809	0
197	20241014	180600	115348615	1809	1809	1809	1809	0
198	20241014	180500	115348615	1809	1809	1809	1809	0
199	20241014	180400	115348615	1809	1809	1809	1809	0
200	20241014	180300	115348615	1809	1809	1809	1809	0
201	20241014	180200	115348615	1809	1809	1809	1809	0
202	20241014	180100	115348615	1809	1809	1809	1809	0
203	20241014	180000	115348615	1809	1809	1809	1809	0
204	20241014	175900	115348615	1809	1809	1809	1809	0
205	20241014	175800	115348615	1809	1809	1809	1809	0
206	20241014	175700	115348615	1809	1809	1809	1809	0
207	20241014	175600	115348615	1809	1809	1809	1809	0
208	20241014	175500	115348615	1809	1809	1809	1809	0
209	20241014	175400	115348615	1809	1809	1809	1809	0
210	20241014	175300	115348615	1809	1809	1809	1809	0
211	20241014	175200	115348615	1809	1809	1809	1809	0
212	20241014	175100	115348615	1809	1809	1809	1809	1020
213	20241014	175000	115348615	1809	1809	1809	1809	0
214	20241014	174900	115348615	1809	1809	1809	1809	0
215	20241014	174800	115348615	1809	1809	1809	1809	0
216	20241014	174700	115348615	1809	1809	1809	1809	0
217	20241014	174600	115348615	1809	1809	1809	1809	0
218	20241014	174500	115348615	1809	1809	1809	1809	0
219	20241014	174400	115348615	1809	1809	1809	1809	0
220	20241014	174300	115348615	1809	1809	1809	1809	0
221	20241014	174200	115348615	1809	1809	1809	1809	0
222	20241014	174100	115348615	1809	1809	1809	1809	0
223	20241014	174000	115348615	1809	1809	1809	1809	0
224	20241014	173900	115348615	1809	1809	1809	1809	0
225	20241014	173800	115348615	1809	1809	1809	1809	0
226	20241014	173700	115348615	1809	1809	1809	1809	0
227	20241014	173600	115348615	1809	1809	1809	1809	0
228	20241014	173500	115348615	1809	1809	1809	1809	0
229	20241014	173400	115348615	1809	1809	1809	1809	0
230	20241014	173300	115348615	1809	1809	1809	1809	0
231	20241014	173200	115348615	1809	1809	1809	1809	0
232	20241014	173100	115348615	1809	1809	1809	1809	0
233	20241014	173000	115348615	1809	1809	1809	1809	0
234	20241014	172900	115348615	1809	1809	1809	1809	0
235	20241014	172800	115348615	1809	1809	1809	1809	0
236	20241014	172700	115348615	1809	1809	1809	1809	0
237	20241014	172600	115348615	1809	1809	1809	1809	0
238	20241014	172500	115348615	1809	1809	1809	1809	0
239	20241014	172400	115348615	1809	1809	1809	1809	0
240	20241014	172300	115348615	1809	1809	1809	1809	0
241	20241014	172200	115348615	1809	1809	1809	1809	0
242	20241014	172100	115348615	1809	1809	1809	1809	1020
243	20241014	172000	115348615	1809	1809	1809	1809	0
244	20241014	171900	115348615	1809	1809	1809	1809	0
245	20241014	171800	115348615	1809	1809	1809	1809	0
246	20241014	171700	115348615	1809	1809	1809	1809	0
247	20241014	171600	115348615	1809	1809	1809	1809	0
248	20241014	171500	115348615	1809	1809	1809	1809	0
249	20241014	171400	115348615	1809	1809	1809	1809	0
250	20241014	171300	115348615	1809	1809	1809	1809	0
251	20241014	171200	115348615	1809	1809	1809	1809	0
252	20241014	171100	115348615	1809	1809	1809	1809	0
253	20241014	171000	115348615	1809	1809	1809	1809	0
254	20241014	170900	115348615	1809	1809	1809	1809	0
255	20241014	170800	115348615	1809	1809	1809	1809	0
256	20241014	170700	115348615	1809	1809	1809	1809	0
257	20241014	170600	115348615	1809	1809	1809	1809	0
258	20241014	170500	115348615	1809	1809	1809	1809	0
259	20241014	170400	115348615	1809	1809	1809	1809	0
260	20241014	170300	115348615	1809	1809	1809	1809	0
261	20241014	170200	115348615	1809	1809	1809	1809	0
262	20241014	170100	115348615	1809	1809	1809	1809	0
263	20241014	170000	115348615	1809	1809	1809	1809	0
264	20241014	165900	115348615	1809	1809	1809	1809	0
265	20241014	165800	115348615	1809	1809	1809	1809	0
266	20241014	165700	115348615	1809	1809	1809	1809	0
267	20241014	165600	115348615	1809	1809	1809	1809	0
268	20241014	165500	115348615	1809	1809	1809	1809	0
269	20241014	165400	115348615	1809	1809	1809	1809	0
270	20241014	165300	115348615	1809	1809	1809	1809	0
271	20241014	165200	115348615	1809	1809	1809	1809	0
272	20241014	165100	115348615	1809	1809	1809	1809	1020
273	20241014	165000	115348615	1809	1809	1809	1809	0
274	20241014	164900	115348615	1809	1809	1809	1809	0
275	20241014	164800	115348615	1809	1809	1809	1809	0
276	20241014	164700	115348615	1809	1809	1809	1809	0
277	20241014	164600	115348615	1809	1809	1809	1809	0
278	20241014	164500	115348615	1809	1809	1809	1809	0
279	20241014	164400	115348615	1809	1809	1809	1809	0
280	20241014	164300	115348615	1809	1809	1809	1809	0
281	20241014	164200	115348615	1809	1809	1809	1809	0
282	20241014	164100	115348615	1809	1809	1809	1809	0
283	20241014	164000	115348615	1809	1809	1809	1809	0
284	20241014	163900	115348615	1809	1809	1809	1809	0
285	20241014	163800	115348615	1809	1809	1809	1809	0
286	20241014	163700	115348615	1809	1809	1809	1809	0
287	20241014	163600	115348615	1809	1809	1809	1809	0
288	20241014	163500	115348615	1809	1809	1809	1809	0
289	20241014	163400	115348615	1809	1809	1809	1809	0
290	20241014	163300	115348615	1809	1809	1809	1809	0
291	20241014	163200	115348615	1809	1809	1809	1809	0
292	20241014	163100	115348615	1809	1809	1809	1809	0
293	20241014	163000	115348615	1809	1809	1809	1809	0
294	20241014	162900	115348615	1809	1809	1809	1809	0
295	20241014	162800	115348615	1809	1809	1809	1809	0
296	20241014	162700	115348615	1809	1809	1809	1809	0
297	20241014	162600	115348615	1809	1809	1809	1809	0
298	20241014	162500	115348615	1809	1809	1809	1809	0
299	20241014	162400	115348615	1809	1809	1809	1809	0
300	20241014	162300	115348615	1809	1809	1809	1809	0
301	20241014	162200	115348615	1809	1809	1809	1809	0
302	20241014	162100	115348615	1809	1809	1809	1809	1020
303	20241014	162000	115348615	1809	1809	1809	1809	0
304	20241014	161900	115348615	1809	1809	1809	1809	0
305	20241014	161800	115348615	1809	1809	1809	1809	0
306	20241014	161700	115348615	1809	1809	1809	1809	0
307	20241014	161600	115348615	1809	1809	1809	1809	0
308	20241014	161500	115348615	1809	1809	1809	1809	0
309	20241014	161400	115348615	1809	1809	1809	1809	0
310	20241014	161300	115348615	1809	1809	1809	1809	0
311	20241014	161200	115348615	1809	1809	1809	1809	0
312	20241014	161100	115348615	1809	1809	1809	1809	0
313	20241014	161000	115348615	1809	1809	1809	1809	0
314	20241014	160900	115348615	1809	1809	1809	1809	0
315	20241014	160800	115348615	1809	1809	1809	1809	0
316	20241014	160700	115348615	1809	1809	1809	1809	0
317	20241014	160600	115348615	1809	1809	1809	1809	0
318	20241014	160500	115348615	1809	1809	1809	1809	0
319	20241014	160400	115348615	1809	1809	1809	1809	0
320	20241014	160300	115348615	1809	1809	1809	1809	0
321	20241014	160200	115348615	1809	1809	1809	1809	0
322	20241014	160100	115348615	1809	1809	1809	1809	0
323	20241014	160000	115348615	1809	1809	1809	1809	0
324	20241014	155900	115348615	1809	1809	1809	1809	0
325	20241014	155800	115348615	1809	1809	1809	1809	0
326	20241014	155700	115348615	1809	1809	1809	1809	0
327	20241014	155600	115348615	1809	1809	1809	1809	0
328	20241014	155500	115348615	1809	1809	1809	1809	0
329	20241014	155400	115348615	1809	1809	1809	1809	0
330	20241014	155300	115348615	1809	1809	1809	1809	0
331	20241014	155200	115348615	1809	1809	1809	1809	0
332	20241014	155100	115348615	1809	1809	1809	1809	1020
333	20241014	155000	115348615	1809	1809	1809	1809	0
334	20241014	154900	115348615	1809	1809	1809	1809	0
335	20241014	154800	115348615	1809	1809	1809	1809	0
336	20241014	154700	115348615	1809	1809	1809	1809	0
337	20241014	154600	115348615	1809	1809	1809	1809	0
338	20241014	154500	115348615	1809	1809	1809	1809	0
339	20241014	154400	115348615	1809	1809	1809	1809	0
340	20241014	154300	115348615	1809	1809	1809	1809	0
341	20241014	154200	115348615	1809	1809	1809	1809	0
342	20241014	154100	115348615	1809	1809	1809	1809	0
343	20241014	154000	115348615	1809	1809	1809	1809	0
344	20241014	153900	115348615	1809	1809	1809	1809	0
345	20241014	153800	115348615	1809	1809	1809	1809	0
346	20241014	153700	115348615	1809	1809	1809	1809	0
347	20241014	153600	115348615	1809	1809	1809	1809	0
348	20241014	153500	115348615	1809	1809	1809	1809	0
349	20241014	153400	115348615	1809	1809	1809	1809	0
350	20241014	153300	115348615	1809	1809	1809	1809	0
351	20241014	153200	115348615	1809	1809	1809	1809	0
352	20241014	153100	115348615	1809	1809	1809	1809	0
353	20241014	153000	115348615	1809	1809	1809	1809	1020
354	20241014	152900	113503435	1814	1814	1814	1814	0
355	20241014	152800	113503435	1814	1814	1814	1814	0
356	20241014	152700	113503435	1814	1814	1814	1814	0
357	20241014	152600	113503435	1814	1814	1814	1814	0
358	20241014	152500	113503435	1814	1814	1814	1814	0
359	20241014	152400	113503435	1814	1814	1814	1814	0
360	20241014	152300	113503435	1814	1814	1814	1814	0
361	20241014	152200	113503435	1814	1814	1814	1814	0
362	20241014	152100	113503435	1814	1814	1814	1814	0
363	20241014	152000	113503435	1814	1814	1814	1814	0
364	20241014	151900	113503435	1814	1814	1814	1814	35
365	20241014	151800	113439945	1814	1814	1814	1814	169
366	20241014	151700	113133379	1812	1812	1812	1812	2
367	20241014	151600	113129755	1813	1813	1813	1813	0
368	20241014	151500	113129755	1813	1813	1813	1813	0
369	20241014	151400	113129755	1813	1813	1813	1813	170
370	20241014	151300	112821545	1813	1813	1813	1813	0
371	20241014	151200	112821545	1813	1813	1813	1813	12
372	20241014	151100	112799789	1814	1814	1814	1814	0
373	20241014	151000	112799789	1814	1814	1814	1814	169
374	20241014	150900	112493223	1814	1810	1814	1810	106
375	20241014	150800	112301307	1811	1811	1811	1811	107
376	20241014	150700	112107530	1812	1812	1812	1812	0
377	20241014	150600	112107530	1812	1812	1812	1812	285
378	20241014	150500	111591110	1814	1814	1814	1814	0
379	20241014	150400	111591110	1814	1814	1814	1814	0
380	20241014	150300	111591110	1814	1814	1814	1814	182
381	20241014	150200	111260962	1813	1813	1813	1813	900
382	20241014	150100	109629262	1814	1814	1814	1814	0
383	20241014	150000	109629262	1814	1814	1814	1814	28
384	20241014	145900	109578470	1817	1817	1817	1817	170
385	20241014	145800	109269580	1817	1817	1817	1817	0
386	20241014	145700	109269580	1817	1817	1817	1817	0
387	20241014	145600	109269580	1817	1817	1817	1817	0
388	20241014	145500	109269580	1817	1817	1817	1817	170
389	20241014	145400	108960690	1817	1817	1817	1817	79
390	20241014	145300	108817147	1816	1816	1816	1816	0
391	20241014	145200	108817147	1816	1816	1816	1816	169
392	20241014	145100	108510243	1814	1814	1814	1814	0
393	20241014	145000	108510243	1814	1814	1814	1814	0
394	20241014	144900	108510243	1814	1814	1814	1814	0
395	20241014	144800	108510243	1814	1815	1815	1814	169
396	20241014	144700	108203585	1814	1814	1814	1814	0
397	20241014	144600	108203585	1814	1814	1814	1814	0
398	20241014	144500	108203585	1814	1814	1814	1814	0
399	20241014	144400	108203585	1814	1810	1814	1810	169
400	20241014	144300	107897023	1814	1814	1814	1814	0
401	20241014	144200	107897023	1814	1814	1814	1814	0
402	20241014	144100	107897023	1814	1815	1815	1814	15
403	20241014	144000	107869802	1813	1812	1813	1812	167
404	20241014	143900	107567196	1812	1812	1812	1812	0
405	20241014	143800	107567196	1812	1812	1812	1812	0
406	20241014	143700	107567196	1812	1812	1812	1812	0
407	20241014	143600	107567196	1812	1812	1812	1812	171
408	20241014	143500	107257344	1812	1812	1812	1812	0
409	20241014	143400	107257344	1812	1812	1812	1812	20
410	20241014	143300	107221104	1812	1812	1812	1812	191
411	20241014	143200	106875012	1812	1812	1812	1812	0
412	20241014	143100	106875012	1812	1812	1812	1812	0
413	20241014	143000	106875012	1812	1812	1812	1812	0
414	20241014	142900	106875012	1812	1813	1813	1812	9
415	20241014	142800	106858696	1812	1812	1812	1811	333
416	20241014	142700	106255309	1806	1806	1806	1806	0
417	20241014	142600	106255309	1806	1806	1806	1806	0
418	20241014	142500	106255309	1806	1806	1806	1806	0
419	20241014	142400	106255309	1806	1806	1806	1806	0
420	20241014	142300	106255309	1806	1806	1806	1806	0
421	20241014	142200	106255309	1806	1806	1806	1806	12
422	20241014	142100	106233637	1793	1815	1815	1793	1377
423	20241014	142000	103752982	1815	1815	1815	1815	0
424	20241014	141900	103752982	1815	1815	1815	1815	0
425	20241014	141800	103752982	1815	1815	1815	1815	0
426	20241014	141700	103752982	1815	1815	1815	1815	169
427	20241014	141600	103446247	1815	1814	1815	1814	1100
428	20241014	141500	101449778	1814	1814	1814	1814	0
429	20241014	141400	101449778	1814	1814	1814	1814	170
430	20241014	141300	101141398	1814	1813	1814	1813	122
431	20241014	141200	100920126	1812	1812	1812	1812	47
432	20241014	141100	100834962	1807	1807	1807	1807	0
433	20241014	141000	100834962	1807	1807	1807	1807	0
434	20241014	140900	100834962	1807	1807	1807	1807	0
435	20241014	140800	100834962	1807	1810	1810	1807	75
436	20241014	140700	100699377	1813	1813	1813	1813	0
437	20241014	140600	100699377	1813	1813	1813	1813	200
438	20241014	140500	100336777	1813	1813	1813	1813	0
439	20241014	140400	100336777	1813	1813	1813	1813	0
440	20241014	140300	100336777	1813	1813	1813	1813	157
441	20241014	140200	100052136	1812	1812	1812	1812	13
442	20241014	140100	100028580	1812	1812	1812	1812	0
443	20241014	140000	100028580	1812	1812	1812	1812	0
444	20241014	135900	100028580	1812	1812	1812	1812	171
445	20241014	135800	99718728	1810	1810	1810	1810	0
446	20241014	135700	99718728	1810	1810	1810	1810	1
447	20241014	135600	99716918	1810	1810	1810	1809	242
448	20241014	135500	99279063	1810	1808	1810	1808	73
449	20241014	135400	99146992	1807	1808	1808	1807	35
450	20241014	135300	99083739	1800	1800	1800	1800	0
451	20241014	135200	99083739	1800	1800	1800	1800	0
452	20241014	135100	99083739	1800	1800	1800	1800	100
453	20241014	135000	98903739	1806	1806	1806	1806	0
454	20241014	134900	98903739	1806	1806	1806	1806	0
455	20241014	134800	98903739	1806	1806	1806	1806	161
456	20241014	134700	98612973	1805	1805	1805	1805	10
457	20241014	134600	98594923	1805	1805	1805	1805	0
458	20241014	134500	98594923	1805	1805	1805	1805	0
459	20241014	134400	98594923	1805	1805	1805	1805	0
460	20241014	134300	98594923	1805	1806	1806	1805	439
461	20241014	134200	97802358	1799	1799	1799	1799	0
462	20241014	134100	97802358	1799	1799	1799	1799	0
463	20241014	134000	97802358	1799	1799	1799	1799	10
464	20241014	133900	97784368	1791	1791	1791	1791	0
465	20241014	133800	97784368	1791	1791	1791	1791	0
466	20241014	133700	97784368	1791	1811	1811	1791	3441
467	20241014	133600	91589961	1812	1813	1813	1812	188
468	20241014	133500	91249134	1812	1812	1812	1812	70
469	20241014	133400	91122294	1813	1813	1813	1813	1
470	20241014	133300	91120481	1815	1815	1815	1815	0
471	20241014	133200	91120481	1815	1815	1815	1815	171
472	20241014	133100	90810116	1815	1815	1815	1815	0
473	20241014	133000	90810116	1815	1815	1815	1815	0
474	20241014	132900	90810116	1815	1815	1815	1815	0
475	20241014	132800	90810116	1815	1815	1815	1815	271
476	20241014	132700	90318251	1815	1815	1815	1815	0
477	20241014	132600	90318251	1815	1815	1815	1815	0
478	20241014	132500	90318251	1815	1815	1815	1815	263
479	20241014	132400	89840906	1813	1813	1813	1813	33
480	20241014	132300	89781077	1820	1820	1820	1820	0
481	20241014	132200	89781077	1820	1820	1820	1820	0
482	20241014	132100	89781077	1820	1820	1820	1820	170
483	20241014	132000	89471677	1820	1820	1820	1820	0
484	20241014	131900	89471677	1820	1820	1820	1820	0
485	20241014	131800	89471677	1820	1820	1820	1820	0
486	20241014	131700	89471677	1820	1820	1820	1820	169
487	20241014	131600	89164097	1820	1820	1820	1820	0
488	20241014	131500	89164097	1820	1820	1820	1820	0
489	20241014	131400	89164097	1820	1820	1820	1820	0
490	20241014	131300	89164097	1820	1820	1820	1820	170
491	20241014	131200	88854697	1820	1820	1820	1820	0
492	20241014	131100	88854697	1820	1820	1820	1820	0
493	20241014	131000	88854697	1820	1820	1820	1820	0
494	20241014	130900	88854697	1820	1819	1820	1819	170
495	20241014	130800	88545357	1820	1820	1820	1820	200
496	20241014	130700	88181357	1820	1820	1820	1820	0
497	20241014	130600	88181357	1820	1820	1820	1820	169
498	20241014	130500	87873777	1820	1820	1820	1820	0
499	20241014	130400	87873777	1820	1820	1820	1820	20
500	20241014	130300	87837377	1813	1813	1813	1813	219
501	20241014	130200	87440330	1819	1819	1819	1819	170
502	20241014	130100	87131100	1819	1819	1819	1819	0
503	20241014	130000	87131100	1819	1819	1819	1819	0
504	20241014	125900	87131100	1819	1819	1819	1819	0
505	20241014	125800	87131100	1819	1819	1819	1819	169
506	20241014	125700	86823689	1819	1819	1819	1819	0
507	20241014	125600	86823689	1819	1819	1819	1819	0
508	20241014	125500	86823689	1819	1819	1819	1819	0
509	20241014	125400	86823689	1819	1819	1819	1819	169
510	20241014	125300	86516278	1819	1819	1819	1819	0
511	20241014	125200	86516278	1819	1819	1819	1819	171
512	20241014	125100	86205229	1817	1817	1817	1817	0
513	20241014	125000	86205229	1817	1817	1817	1817	0
514	20241014	124900	86205229	1817	1817	1817	1810	2433
515	20241014	124800	81798306	1819	1819	1819	1819	171
516	20241014	124700	81487257	1818	1818	1818	1818	50
517	20241014	124600	81396357	1817	1817	1817	1817	0
518	20241014	124500	81396357	1817	1817	1817	1817	50
519	20241014	124400	81305507	1820	1820	1820	1820	0
520	20241014	124300	81305507	1820	1820	1820	1820	170
521	20241014	124200	80996107	1820	1820	1820	1820	0
522	20241014	124100	80996107	1820	1820	1820	1820	0
523	20241014	124000	80996107	1820	1820	1820	1820	158
524	20241014	123900	80708547	1819	1819	1819	1819	12
525	20241014	123800	80686719	1819	1819	1819	1819	0
526	20241014	123700	80686719	1819	1819	1819	1819	0
527	20241014	123600	80686719	1819	1819	1819	1819	23
528	20241014	123500	80644882	1819	1819	1819	1819	147
529	20241014	123400	80377489	1819	1819	1819	1819	0
530	20241014	123300	80377489	1819	1819	1819	1819	5
531	20241014	123200	80368394	1819	1819	1819	1819	170
532	20241014	123100	80059164	1818	1818	1818	1818	36
533	20241014	123000	79993716	1818	1818	1818	1818	150
534	20241014	122900	79721016	1818	1818	1818	1818	146
535	20241014	122800	79455588	1818	1816	1818	1816	424
536	20241014	122700	78685556	1820	1820	1820	1820	0
537	20241014	122600	78685556	1820	1820	1820	1820	0
538	20241014	122500	78685556	1820	1820	1820	1820	0
539	20241014	122400	78685556	1820	1819	1820	1819	172
540	20241014	122300	78372517	1818	1818	1818	1818	0
541	20241014	122200	78372517	1818	1818	1818	1818	0
542	20241014	122100	78372517	1818	1818	1818	1818	61
543	20241014	122000	78261619	1818	1818	1818	1818	172
544	20241014	121900	77948923	1818	1818	1818	1818	0
545	20241014	121800	77948923	1818	1818	1818	1818	0
546	20241014	121700	77948923	1818	1818	1818	1818	171
547	20241014	121600	77638045	1818	1818	1818	1818	0
548	20241014	121500	77638045	1818	1818	1818	1818	0
549	20241014	121400	77638045	1818	1818	1818	1818	0
550	20241014	121300	77638045	1818	1817	1818	1817	169
551	20241014	121200	77330826	1817	1817	1817	1817	30
552	20241014	121100	77276316	1818	1818	1818	1818	0
553	20241014	121000	77276316	1818	1818	1818	1818	0
554	20241014	120900	77276316	1818	1818	1818	1818	175
555	20241014	120800	76958166	1818	1818	1818	1818	0
556	20241014	120700	76958166	1818	1818	1818	1818	0
557	20241014	120600	76958166	1818	1818	1818	1818	0
558	20241014	120500	76958166	1818	1818	1818	1818	170
559	20241014	120400	76649106	1818	1818	1818	1818	0
560	20241014	120300	76649106	1818	1818	1818	1818	0
561	20241014	120200	76649106	1818	1818	1818	1818	170
562	20241014	120100	76340046	1818	1818	1818	1818	0
563	20241014	120000	76340046	1818	1818	1818	1818	167
564	20241014	115900	76036440	1816	1815	1816	1815	100
565	20241014	115800	75854935	1813	1813	1813	1813	0
566	20241014	115700	75854935	1813	1813	1813	1813	0
567	20241014	115600	75854935	1813	1813	1813	1813	31
568	20241014	115500	75798732	1813	1812	1813	1812	460
569	20241014	115400	74965141	1812	1812	1812	1812	170
570	20241014	115300	74657101	1812	1812	1812	1812	0
571	20241014	115200	74657101	1812	1812	1812	1812	0
572	20241014	115100	74657101	1812	1812	1812	1812	123
573	20241014	115000	74434225	1811	1811	1811	1811	48
574	20241014	114900	74347297	1811	1811	1811	1811	0
575	20241014	114800	74347297	1811	1811	1811	1811	0
576	20241014	114700	74347297	1811	1811	1811	1811	170
577	20241014	114600	74039427	1811	1811	1811	1811	0
578	20241014	114500	74039427	1811	1811	1811	1811	0
579	20241014	114400	74039427	1811	1811	1811	1811	0
580	20241014	114300	74039427	1811	1811	1811	1811	170
581	20241014	114200	73731557	1812	1812	1812	1812	0
582	20241014	114100	73731557	1812	1812	1812	1812	0
583	20241014	114000	73731557	1812	1812	1812	1812	0
584	20241014	113900	73731557	1812	1811	1812	1811	794
585	20241014	113800	72293282	1811	1811	1811	1811	0
586	20241014	113700	72293282	1811	1811	1811	1811	0
587	20241014	113600	72293282	1811	1811	1811	1811	20
588	20241014	113500	72257062	1811	1811	1811	1811	170
589	20241014	113400	71949192	1803	1803	1803	1803	0
590	20241014	113300	71949192	1803	1803	1803	1803	0
591	20241014	113200	71949192	1803	1803	1803	1803	0
592	20241014	113100	71949192	1803	1803	1803	1803	0
593	20241014	113000	71949192	1803	1803	1803	1803	0
594	20241014	112900	71949192	1803	1803	1803	1803	1
595	20241014	112800	71947389	1811	1811	1811	1811	170
596	20241014	112700	71639519	1811	1811	1811	1811	0
597	20241014	112600	71639519	1811	1811	1811	1811	0
598	20241014	112500	71639519	1811	1811	1811	1811	0
599	20241014	112400	71639519	1811	1811	1811	1811	169
600	20241014	112300	71333460	1811	1811	1811	1811	0
601	20241014	112200	71333460	1811	1811	1811	1811	0
602	20241014	112100	71333460	1811	1811	1811	1811	118
603	20241014	112000	71119762	1811	1811	1811	1811	52
604	20241014	111900	71025590	1811	1811	1811	1811	0
605	20241014	111800	71025590	1811	1811	1811	1811	0
606	20241014	111700	71025590	1811	1811	1811	1811	0
607	20241014	111600	71025590	1811	1811	1811	1811	274
608	20241014	111500	70529376	1811	1810	1811	1810	65
609	20241014	111400	70411702	1801	1801	1801	1801	0
610	20241014	111300	70411702	1801	1801	1801	1801	0
611	20241014	111200	70411702	1801	1801	1801	1801	0
612	20241014	111100	70411702	1801	1801	1801	1801	0
613	20241014	111000	70411702	1801	1801	1801	1801	0
614	20241014	110900	70411702	1801	1811	1811	1801	251
615	20241014	110800	69957951	1811	1811	1811	1811	0
616	20241014	110700	69957951	1811	1811	1811	1811	0
617	20241014	110600	69957951	1811	1810	1811	1810	169
618	20241014	110500	69652015	1810	1810	1810	1810	0
619	20241014	110400	69652015	1810	1810	1810	1810	0
620	20241014	110300	69652015	1810	1810	1810	1810	0
621	20241014	110200	69652015	1810	1810	1810	1810	0
622	20241014	110100	69652015	1810	1810	1810	1810	170
623	20241014	110000	69344315	1810	1810	1810	1810	0
624	20241014	105900	69344315	1810	1811	1811	1810	166
625	20241014	105800	69043701	1810	1809	1810	1809	164
626	20241014	105700	68746877	1805	1805	1805	1805	10
627	20241014	105600	68728827	1800	1800	1800	1800	0
628	20241014	105500	68728827	1800	1800	1800	1800	0
629	20241014	105400	68728827	1800	1800	1800	1800	0
630	20241014	105300	68728827	1800	1810	1810	1800	58
631	20241014	105200	68624237	1810	1810	1810	1810	334
632	20241014	105100	68019697	1810	1810	1810	1810	0
633	20241014	105000	68019697	1810	1809	1810	1809	168
634	20241014	104900	67715707	1810	1810	1810	1810	0
635	20241014	104800	67715707	1810	1810	1810	1810	1749
636	20241014	104700	64550017	1810	1810	1810	1810	0
637	20241014	104600	64550017	1810	1809	1810	1809	170
638	20241014	104500	64242367	1810	1810	1810	1810	0
639	20241014	104400	64242367	1810	1810	1810	1809	120
640	20241014	104300	64025178	1809	1808	1809	1808	6
641	20241014	104200	64014329	1808	1807	1808	1807	59
642	20241014	104100	63907660	1806	1806	1806	1806	156
643	20241014	104000	63625924	1802	1802	1802	1802	0
644	20241014	103900	63625924	1802	1802	1802	1802	30
645	20241014	103800	63571864	1799	1799	1799	1799	0
646	20241014	103700	63571864	1799	1797	1799	1797	48
647	20241014	103600	63485553	1797	1801	1801	1797	12
648	20241014	103500	63463985	1801	1800	1801	1800	172
649	20241014	103400	63154374	1800	1800	1800	1800	1
650	20241014	103300	63152574	1800	1800	1800	1800	0
651	20241014	103200	63152574	1800	1800	1800	1800	0
652	20241014	103100	63152574	1800	1800	1800	1800	172
653	20241014	103000	62842974	1800	1800	1800	1800	0
654	20241014	102900	62842974	1800	1800	1800	1800	0
655	20241014	102800	62842974	1800	1800	1800	1800	10
656	20241014	102700	62824974	1800	1800	1800	1800	172
657	20241014	102600	62515374	1800	1800	1800	1800	0
658	20241014	102500	62515374	1800	1799	1800	1799	158
659	20241014	102400	62230985	1798	1796	1798	1796	69
660	20241014	102300	62107032	1795	1799	1799	1795	293
661	20241014	102200	61580367	1793	1793	1793	1793	0
662	20241014	102100	61580367	1793	1793	1793	1793	0
663	20241014	102000	61580367	1793	1793	1793	1793	0
664	20241014	101900	61580367	1793	1793	1793	1793	1
665	20241014	101800	61578574	1793	1793	1793	1793	1
666	20241014	101700	61576781	1801	1801	1801	1801	0
667	20241014	101600	61576781	1801	1801	1801	1801	171
668	20241014	101500	61268810	1801	1801	1801	1801	0
669	20241014	101400	61268810	1801	1801	1801	1801	15
670	20241014	101300	61241795	1801	1801	1801	1801	3
671	20241014	101200	61236392	1802	1801	1802	1801	171
672	20241014	101100	60928361	1803	1803	1803	1803	0
673	20241014	101000	60928361	1803	1792	1803	1790	588
674	20241014	100900	59874778	1793	1794	1794	1793	251
675	20241014	100800	59424566	1793	1793	1793	1793	1078
676	20241014	100700	57491712	1804	1804	1804	1804	0
677	20241014	100600	57491712	1804	1799	1804	1799	4525
678	20241014	100500	49332933	1799	1798	1799	1798	170
679	20241014	100400	49027234	1798	1798	1798	1798	1
680	20241014	100300	49025436	1798	1798	1798	1798	0
681	20241014	100200	49025436	1798	1797	1798	1797	162
682	20241014	100100	48734231	1797	1796	1797	1796	46
683	20241014	100000	48651575	1796	1796	1796	1796	105
684	20241014	095900	48462995	1803	1803	1803	1803	0
685	20241014	095800	48462995	1803	1803	1803	1803	0
686	20241014	095700	48462995	1803	1802	1803	1802	171
687	20241014	095600	48154793	1804	1804	1804	1804	0
688	20241014	095500	48154793	1804	1804	1804	1804	0
689	20241014	095400	48154793	1804	1803	1804	1803	170
690	20241014	095300	47848268	1803	1803	1803	1803	0
691	20241014	095200	47848268	1803	1803	1803	1803	0
692	20241014	095100	47848268	1803	1803	1803	1803	1
693	20241014	095000	47846465	1803	1803	1803	1803	180
694	20241014	094900	47521925	1804	1804	1804	1804	0
695	20241014	094800	47521925	1804	1804	1804	1804	0
696	20241014	094700	47521925	1804	1804	1804	1804	0
697	20241014	094600	47521925	1804	1803	1804	1803	186
698	20241014	094500	47186491	1803	1803	1803	1803	0
699	20241014	094400	47186491	1803	1803	1803	1803	1
700	20241014	094300	47184688	1804	1804	1804	1804	0
701	20241014	094200	47184688	1804	1804	1804	1804	170
702	20241014	094100	46878008	1809	1809	1809	1809	0
703	20241014	094000	46878008	1809	1809	1809	1809	0
704	20241014	093900	46878008	1809	1808	1810	1808	258
705	20241014	093800	46411447	1807	1807	1807	1807	132
706	20241014	093700	46172923	1807	1807	1807	1807	0
707	20241014	093600	46172923	1807	1807	1807	1807	0
708	20241014	093500	46172923	1807	1807	1807	1807	2
709	20241014	093400	46169309	1793	1793	1793	1793	0
710	20241014	093300	46169309	1793	1793	1793	1793	0
711	20241014	093200	46169309	1793	1793	1793	1793	1
712	20241014	093100	46167516	1804	1804	1804	1804	171
713	20241014	093000	45859032	1804	1804	1804	1804	0
714	20241014	092900	45859032	1804	1805	1805	1804	240
715	20241014	092800	45426002	1793	1793	1793	1793	0
716	20241014	092700	45426002	1793	1793	1793	1793	0
717	20241014	092600	45426002	1793	1793	1793	1793	0
718	20241014	092500	45426002	1793	1793	1793	1793	100
719	20241014	092400	45246702	1790	1790	1790	1790	0
720	20241014	092300	45246702	1790	1790	1790	1790	0
721	20241014	092200	45246702	1790	1796	1796	1790	20006
722	20241014	092100	9434316	1803	1801	1803	1801	1839
723	20241014	092000	6119619	1801	1801	1801	1801	172
724	20241014	091900	5809847	1801	1799	1801	1799	742
725	20241014	091800	4473845	1791	1791	1791	1791	0
726	20241014	091700	4473845	1791	1791	1791	1791	0
727	20241014	091600	4473845	1791	1791	1791	1791	0
728	20241014	091500	4473845	1791	1791	1791	1791	400
729	20241014	091400	3757445	1801	1801	1801	1801	0
730	20241014	091300	3757445	1801	1801	1801	1801	0
731	20241014	091200	3757445	1801	1789	1801	1789	882
732	20241014	091100	2176163	1801	1791	1801	1791	420
733	20241014	091000	1423743	1793	1793	1793	1791	168
734	20241014	090900	1122653	1801	1800	1801	1800	126
735	20241014	090800	895732	1800	1800	1800	1800	108
736	20241014	090700	701332	1800	1803	1803	1800	161
737	20241014	090600	411180	1803	1803	1803	1803	0
738	20241014	090500	411180	1803	1803	1803	1803	183
739	20241014	090400	81231	1803	1803	1803	1803	2
740	20241014	090300	77625	1809	1809	1809	1809	0
741	20241014	090200	77625	1809	1809	1809	1809	5
742	20241014	090100	68580	1791	1791	1791	1791	0
743	20241014	090000	68580	1791	1810	1810	1791	38