KissMeData/344860/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	212200	26584119	1903	1903	1903	1903	1032
3	20241014	212100	26584119	1903	1903	1903	1903	0
4	20241014	212000	26584119	1903	1903	1903	1903	0
5	20241014	211900	26584119	1903	1903	1903	1903	0
6	20241014	211800	26584119	1903	1903	1903	1903	0
7	20241014	211700	26584119	1903	1903	1903	1903	0
8	20241014	211600	26584119	1903	1903	1903	1903	0
9	20241014	211500	26584119	1903	1903	1903	1903	0
10	20241014	211400	26584119	1903	1903	1903	1903	0
11	20241014	211300	26584119	1903	1903	1903	1903	0
12	20241014	211200	26584119	1903	1903	1903	1903	0
13	20241014	211100	26584119	1903	1903	1903	1903	0
14	20241014	211000	26584119	1903	1903	1903	1903	0
15	20241014	210900	26584119	1903	1903	1903	1903	0
16	20241014	210800	26584119	1903	1903	1903	1903	0
17	20241014	210700	26584119	1903	1903	1903	1903	0
18	20241014	210600	26584119	1903	1903	1903	1903	0
19	20241014	210500	26584119	1903	1903	1903	1903	0
20	20241014	210400	26584119	1903	1903	1903	1903	0
21	20241014	210300	26584119	1903	1903	1903	1903	0
22	20241014	210200	26584119	1903	1903	1903	1903	0
23	20241014	210100	26584119	1903	1903	1903	1903	0
24	20241014	210000	26584119	1903	1903	1903	1903	0
25	20241014	205900	26584119	1903	1903	1903	1903	0
26	20241014	205800	26584119	1903	1903	1903	1903	0
27	20241014	205700	26584119	1903	1903	1903	1903	0
28	20241014	205600	26584119	1903	1903	1903	1903	0
29	20241014	205500	26584119	1903	1903	1903	1903	0
30	20241014	205400	26584119	1903	1903	1903	1903	0
31	20241014	205300	26584119	1903	1903	1903	1903	0
32	20241014	205200	26584119	1903	1903	1903	1903	1032
33	20241014	205100	26584119	1903	1903	1903	1903	0
34	20241014	205000	26584119	1903	1903	1903	1903	0
35	20241014	204900	26584119	1903	1903	1903	1903	0
36	20241014	204800	26584119	1903	1903	1903	1903	0
37	20241014	204700	26584119	1903	1903	1903	1903	0
38	20241014	204600	26584119	1903	1903	1903	1903	0
39	20241014	204500	26584119	1903	1903	1903	1903	0
40	20241014	204400	26584119	1903	1903	1903	1903	0
41	20241014	204300	26584119	1903	1903	1903	1903	0
42	20241014	204200	26584119	1903	1903	1903	1903	0
43	20241014	204100	26584119	1903	1903	1903	1903	0
44	20241014	204000	26584119	1903	1903	1903	1903	0
45	20241014	203900	26584119	1903	1903	1903	1903	0
46	20241014	203800	26584119	1903	1903	1903	1903	0
47	20241014	203700	26584119	1903	1903	1903	1903	0
48	20241014	203600	26584119	1903	1903	1903	1903	0
49	20241014	203500	26584119	1903	1903	1903	1903	0
50	20241014	203400	26584119	1903	1903	1903	1903	0
51	20241014	203300	26584119	1903	1903	1903	1903	0
52	20241014	203200	26584119	1903	1903	1903	1903	0
53	20241014	203100	26584119	1903	1903	1903	1903	0
54	20241014	203000	26584119	1903	1903	1903	1903	0
55	20241014	202900	26584119	1903	1903	1903	1903	0
56	20241014	202800	26584119	1903	1903	1903	1903	0
57	20241014	202700	26584119	1903	1903	1903	1903	0
58	20241014	202600	26584119	1903	1903	1903	1903	0
59	20241014	202500	26584119	1903	1903	1903	1903	0
60	20241014	202400	26584119	1903	1903	1903	1903	0
61	20241014	202300	26584119	1903	1903	1903	1903	0
62	20241014	202200	26584119	1903	1903	1903	1903	1032
63	20241014	202100	26584119	1903	1903	1903	1903	0
64	20241014	202000	26584119	1903	1903	1903	1903	0
65	20241014	201900	26584119	1903	1903	1903	1903	0
66	20241014	201800	26584119	1903	1903	1903	1903	0
67	20241014	201700	26584119	1903	1903	1903	1903	0
68	20241014	201600	26584119	1903	1903	1903	1903	0
69	20241014	201500	26584119	1903	1903	1903	1903	0
70	20241014	201400	26584119	1903	1903	1903	1903	0
71	20241014	201300	26584119	1903	1903	1903	1903	0
72	20241014	201200	26584119	1903	1903	1903	1903	0
73	20241014	201100	26584119	1903	1903	1903	1903	0
74	20241014	201000	26584119	1903	1903	1903	1903	0
75	20241014	200900	26584119	1903	1903	1903	1903	0
76	20241014	200800	26584119	1903	1903	1903	1903	0
77	20241014	200700	26584119	1903	1903	1903	1903	0
78	20241014	200600	26584119	1903	1903	1903	1903	0
79	20241014	200500	26584119	1903	1903	1903	1903	0
80	20241014	200400	26584119	1903	1903	1903	1903	0
81	20241014	200300	26584119	1903	1903	1903	1903	0
82	20241014	200200	26584119	1903	1903	1903	1903	0
83	20241014	200100	26584119	1903	1903	1903	1903	0
84	20241014	200000	26584119	1903	1903	1903	1903	0
85	20241014	195900	26584119	1903	1903	1903	1903	0
86	20241014	195800	26584119	1903	1903	1903	1903	0
87	20241014	195700	26584119	1903	1903	1903	1903	0
88	20241014	195600	26584119	1903	1903	1903	1903	0
89	20241014	195500	26584119	1903	1903	1903	1903	0
90	20241014	195400	26584119	1903	1903	1903	1903	0
91	20241014	195300	26584119	1903	1903	1903	1903	0
92	20241014	195200	26584119	1903	1903	1903	1903	1032
93	20241014	195100	26584119	1903	1903	1903	1903	0
94	20241014	195000	26584119	1903	1903	1903	1903	0
95	20241014	194900	26584119	1903	1903	1903	1903	0
96	20241014	194800	26584119	1903	1903	1903	1903	0
97	20241014	194700	26584119	1903	1903	1903	1903	0
98	20241014	194600	26584119	1903	1903	1903	1903	0
99	20241014	194500	26584119	1903	1903	1903	1903	0
100	20241014	194400	26584119	1903	1903	1903	1903	0
101	20241014	194300	26584119	1903	1903	1903	1903	0
102	20241014	194200	26584119	1903	1903	1903	1903	0
103	20241014	194100	26584119	1903	1903	1903	1903	0
104	20241014	194000	26584119	1903	1903	1903	1903	0
105	20241014	193900	26584119	1903	1903	1903	1903	0
106	20241014	193800	26584119	1903	1903	1903	1903	0
107	20241014	193700	26584119	1903	1903	1903	1903	0
108	20241014	193600	26584119	1903	1903	1903	1903	0
109	20241014	193500	26584119	1903	1903	1903	1903	0
110	20241014	193400	26584119	1903	1903	1903	1903	0
111	20241014	193300	26584119	1903	1903	1903	1903	0
112	20241014	193200	26584119	1903	1903	1903	1903	0
113	20241014	193100	26584119	1903	1903	1903	1903	0
114	20241014	193000	26584119	1903	1903	1903	1903	0
115	20241014	192900	26584119	1903	1903	1903	1903	0
116	20241014	192800	26584119	1903	1903	1903	1903	0
117	20241014	192700	26584119	1903	1903	1903	1903	0
118	20241014	192600	26584119	1903	1903	1903	1903	0
119	20241014	192500	26584119	1903	1903	1903	1903	0
120	20241014	192400	26584119	1903	1903	1903	1903	0
121	20241014	192300	26584119	1903	1903	1903	1903	0
122	20241014	192200	26584119	1903	1903	1903	1903	1032
123	20241014	192100	26584119	1903	1903	1903	1903	0
124	20241014	192000	26584119	1903	1903	1903	1903	0
125	20241014	191900	26584119	1903	1903	1903	1903	0
126	20241014	191800	26584119	1903	1903	1903	1903	0
127	20241014	191700	26584119	1903	1903	1903	1903	0
128	20241014	191600	26584119	1903	1903	1903	1903	0
129	20241014	191500	26584119	1903	1903	1903	1903	0
130	20241014	191400	26584119	1903	1903	1903	1903	0
131	20241014	191300	26584119	1903	1903	1903	1903	0
132	20241014	191200	26584119	1903	1903	1903	1903	0
133	20241014	191100	26584119	1903	1903	1903	1903	0
134	20241014	191000	26584119	1903	1903	1903	1903	0
135	20241014	190900	26584119	1903	1903	1903	1903	0
136	20241014	190800	26584119	1903	1903	1903	1903	0
137	20241014	190700	26584119	1903	1903	1903	1903	0
138	20241014	190600	26584119	1903	1903	1903	1903	0
139	20241014	190500	26584119	1903	1903	1903	1903	0
140	20241014	190400	26584119	1903	1903	1903	1903	0
141	20241014	190300	26584119	1903	1903	1903	1903	0
142	20241014	190200	26584119	1903	1903	1903	1903	0
143	20241014	190100	26584119	1903	1903	1903	1903	0
144	20241014	190000	26584119	1903	1903	1903	1903	0
145	20241014	185900	26584119	1903	1903	1903	1903	0
146	20241014	185800	26584119	1903	1903	1903	1903	0
147	20241014	185700	26584119	1903	1903	1903	1903	0
148	20241014	185600	26584119	1903	1903	1903	1903	0
149	20241014	185500	26584119	1903	1903	1903	1903	0
150	20241014	185400	26584119	1903	1903	1903	1903	0
151	20241014	185300	26584119	1903	1903	1903	1903	0
152	20241014	185200	26584119	1903	1903	1903	1903	1032
153	20241014	185100	26584119	1903	1903	1903	1903	0
154	20241014	185000	26584119	1903	1903	1903	1903	0
155	20241014	184900	26584119	1903	1903	1903	1903	0
156	20241014	184800	26584119	1903	1903	1903	1903	0
157	20241014	184700	26584119	1903	1903	1903	1903	0
158	20241014	184600	26584119	1903	1903	1903	1903	0
159	20241014	184500	26584119	1903	1903	1903	1903	0
160	20241014	184400	26584119	1903	1903	1903	1903	0
161	20241014	184300	26584119	1903	1903	1903	1903	0
162	20241014	184200	26584119	1903	1903	1903	1903	0
163	20241014	184100	26584119	1903	1903	1903	1903	0
164	20241014	184000	26584119	1903	1903	1903	1903	0
165	20241014	183900	26584119	1903	1903	1903	1903	0
166	20241014	183800	26584119	1903	1903	1903	1903	0
167	20241014	183700	26584119	1903	1903	1903	1903	0
168	20241014	183600	26584119	1903	1903	1903	1903	0
169	20241014	183500	26584119	1903	1903	1903	1903	0
170	20241014	183400	26584119	1903	1903	1903	1903	0
171	20241014	183300	26584119	1903	1903	1903	1903	0
172	20241014	183200	26584119	1903	1903	1903	1903	0
173	20241014	183100	26584119	1903	1903	1903	1903	0
174	20241014	183000	26584119	1903	1903	1903	1903	0
175	20241014	182900	26584119	1903	1903	1903	1903	0
176	20241014	182800	26584119	1903	1903	1903	1903	0
177	20241014	182700	26584119	1903	1903	1903	1903	0
178	20241014	182600	26584119	1903	1903	1903	1903	0
179	20241014	182500	26584119	1903	1903	1903	1903	0
180	20241014	182400	26584119	1903	1903	1903	1903	0
181	20241014	182300	26584119	1903	1903	1903	1903	0
182	20241014	182200	26584119	1903	1903	1903	1903	1032
183	20241014	182100	26584119	1903	1903	1903	1903	0
184	20241014	182000	26584119	1903	1903	1903	1903	0
185	20241014	181900	26584119	1903	1903	1903	1903	0
186	20241014	181800	26584119	1903	1903	1903	1903	0
187	20241014	181700	26584119	1903	1903	1903	1903	0
188	20241014	181600	26584119	1903	1903	1903	1903	0
189	20241014	181500	26584119	1903	1903	1903	1903	0
190	20241014	181400	26584119	1903	1903	1903	1903	0
191	20241014	181300	26584119	1903	1903	1903	1903	0
192	20241014	181200	26584119	1903	1903	1903	1903	0
193	20241014	181100	26584119	1903	1903	1903	1903	0
194	20241014	181000	26584119	1903	1903	1903	1903	0
195	20241014	180900	26584119	1903	1903	1903	1903	0
196	20241014	180800	26584119	1903	1903	1903	1903	0
197	20241014	180700	26584119	1903	1903	1903	1903	0
198	20241014	180600	26584119	1903	1903	1903	1903	0
199	20241014	180500	26584119	1903	1903	1903	1903	0
200	20241014	180400	26584119	1903	1903	1903	1903	0
201	20241014	180300	26584119	1903	1903	1903	1903	0
202	20241014	180200	26584119	1903	1903	1903	1903	0
203	20241014	180100	26584119	1903	1903	1903	1903	0
204	20241014	180000	26584119	1903	1903	1903	1903	0
205	20241014	175900	26584119	1903	1903	1903	1903	0
206	20241014	175800	26584119	1903	1903	1903	1903	0
207	20241014	175700	26584119	1903	1903	1903	1903	0
208	20241014	175600	26584119	1903	1903	1903	1903	0
209	20241014	175500	26584119	1903	1903	1903	1903	0
210	20241014	175400	26584119	1903	1903	1903	1903	0
211	20241014	175300	26584119	1903	1903	1903	1903	0
212	20241014	175200	26584119	1903	1903	1903	1903	1032
213	20241014	175100	26584119	1903	1903	1903	1903	0
214	20241014	175000	26584119	1903	1903	1903	1903	0
215	20241014	174900	26584119	1903	1903	1903	1903	0
216	20241014	174800	26584119	1903	1903	1903	1903	0
217	20241014	174700	26584119	1903	1903	1903	1903	0
218	20241014	174600	26584119	1903	1903	1903	1903	0
219	20241014	174500	26584119	1903	1903	1903	1903	0
220	20241014	174400	26584119	1903	1903	1903	1903	0
221	20241014	174300	26584119	1903	1903	1903	1903	0
222	20241014	174200	26584119	1903	1903	1903	1903	0
223	20241014	174100	26584119	1903	1903	1903	1903	0
224	20241014	174000	26584119	1903	1903	1903	1903	0
225	20241014	173900	26584119	1903	1903	1903	1903	0
226	20241014	173800	26584119	1903	1903	1903	1903	0
227	20241014	173700	26584119	1903	1903	1903	1903	0
228	20241014	173600	26584119	1903	1903	1903	1903	0
229	20241014	173500	26584119	1903	1903	1903	1903	0
230	20241014	173400	26584119	1903	1903	1903	1903	0
231	20241014	173300	26584119	1903	1903	1903	1903	0
232	20241014	173200	26584119	1903	1903	1903	1903	0
233	20241014	173100	26584119	1903	1903	1903	1903	0
234	20241014	173000	26584119	1903	1903	1903	1903	0
235	20241014	172900	26584119	1903	1903	1903	1903	0
236	20241014	172800	26584119	1903	1903	1903	1903	0
237	20241014	172700	26584119	1903	1903	1903	1903	0
238	20241014	172600	26584119	1903	1903	1903	1903	0
239	20241014	172500	26584119	1903	1903	1903	1903	0
240	20241014	172400	26584119	1903	1903	1903	1903	0
241	20241014	172300	26584119	1903	1903	1903	1903	0
242	20241014	172200	26584119	1903	1903	1903	1903	1032
243	20241014	172100	26584119	1903	1903	1903	1903	0
244	20241014	172000	26584119	1903	1903	1903	1903	0
245	20241014	171900	26584119	1903	1903	1903	1903	0
246	20241014	171800	26584119	1903	1903	1903	1903	0
247	20241014	171700	26584119	1903	1903	1903	1903	0
248	20241014	171600	26584119	1903	1903	1903	1903	0
249	20241014	171500	26584119	1903	1903	1903	1903	0
250	20241014	171400	26584119	1903	1903	1903	1903	0
251	20241014	171300	26584119	1903	1903	1903	1903	0
252	20241014	171200	26584119	1903	1903	1903	1903	0
253	20241014	171100	26584119	1903	1903	1903	1903	0
254	20241014	171000	26584119	1903	1903	1903	1903	0
255	20241014	170900	26584119	1903	1903	1903	1903	0
256	20241014	170800	26584119	1903	1903	1903	1903	0
257	20241014	170700	26584119	1903	1903	1903	1903	0
258	20241014	170600	26584119	1903	1903	1903	1903	0
259	20241014	170500	26584119	1903	1903	1903	1903	0
260	20241014	170400	26584119	1903	1903	1903	1903	0
261	20241014	170300	26584119	1903	1903	1903	1903	0
262	20241014	170200	26584119	1903	1903	1903	1903	0
263	20241014	170100	26584119	1903	1903	1903	1903	0
264	20241014	170000	26584119	1903	1903	1903	1903	0
265	20241014	165900	26584119	1903	1903	1903	1903	0
266	20241014	165800	26584119	1903	1903	1903	1903	0
267	20241014	165700	26584119	1903	1903	1903	1903	0
268	20241014	165600	26584119	1903	1903	1903	1903	0
269	20241014	165500	26584119	1903	1903	1903	1903	0
270	20241014	165400	26584119	1903	1903	1903	1903	0
271	20241014	165300	26584119	1903	1903	1903	1903	0
272	20241014	165200	26584119	1903	1903	1903	1903	1032
273	20241014	165100	26584119	1903	1903	1903	1903	0
274	20241014	165000	26584119	1903	1903	1903	1903	0
275	20241014	164900	26584119	1903	1903	1903	1903	0
276	20241014	164800	26584119	1903	1903	1903	1903	0
277	20241014	164700	26584119	1903	1903	1903	1903	0
278	20241014	164600	26584119	1903	1903	1903	1903	0
279	20241014	164500	26584119	1903	1903	1903	1903	0
280	20241014	164400	26584119	1903	1903	1903	1903	0
281	20241014	164300	26584119	1903	1903	1903	1903	0
282	20241014	164200	26584119	1903	1903	1903	1903	0
283	20241014	164100	26584119	1903	1903	1903	1903	0
284	20241014	164000	26584119	1903	1903	1903	1903	0
285	20241014	163900	26584119	1903	1903	1903	1903	0
286	20241014	163800	26584119	1903	1903	1903	1903	0
287	20241014	163700	26584119	1903	1903	1903	1903	0
288	20241014	163600	26584119	1903	1903	1903	1903	0
289	20241014	163500	26584119	1903	1903	1903	1903	0
290	20241014	163400	26584119	1903	1903	1903	1903	0
291	20241014	163300	26584119	1903	1903	1903	1903	0
292	20241014	163200	26584119	1903	1903	1903	1903	0
293	20241014	163100	26584119	1903	1903	1903	1903	0
294	20241014	163000	26584119	1903	1903	1903	1903	0
295	20241014	162900	26584119	1903	1903	1903	1903	0
296	20241014	162800	26584119	1903	1903	1903	1903	0
297	20241014	162700	26584119	1903	1903	1903	1903	0
298	20241014	162600	26584119	1903	1903	1903	1903	0
299	20241014	162500	26584119	1903	1903	1903	1903	0
300	20241014	162400	26584119	1903	1903	1903	1903	0
301	20241014	162300	26584119	1903	1903	1903	1903	0
302	20241014	162200	26584119	1903	1903	1903	1903	1032
303	20241014	162100	26584119	1903	1903	1903	1903	0
304	20241014	162000	26584119	1903	1903	1903	1903	0
305	20241014	161900	26584119	1903	1903	1903	1903	0
306	20241014	161800	26584119	1903	1903	1903	1903	0
307	20241014	161700	26584119	1903	1903	1903	1903	0
308	20241014	161600	26584119	1903	1903	1903	1903	0
309	20241014	161500	26584119	1903	1903	1903	1903	0
310	20241014	161400	26584119	1903	1903	1903	1903	0
311	20241014	161300	26584119	1903	1903	1903	1903	0
312	20241014	161200	26584119	1903	1903	1903	1903	0
313	20241014	161100	26584119	1903	1903	1903	1903	0
314	20241014	161000	26584119	1903	1903	1903	1903	0
315	20241014	160900	26584119	1903	1903	1903	1903	0
316	20241014	160800	26584119	1903	1903	1903	1903	0
317	20241014	160700	26584119	1903	1903	1903	1903	0
318	20241014	160600	26584119	1903	1903	1903	1903	0
319	20241014	160500	26584119	1903	1903	1903	1903	0
320	20241014	160400	26584119	1903	1903	1903	1903	0
321	20241014	160300	26584119	1903	1903	1903	1903	0
322	20241014	160200	26584119	1903	1903	1903	1903	0
323	20241014	160100	26584119	1903	1903	1903	1903	0
324	20241014	160000	26584119	1903	1903	1903	1903	0
325	20241014	155900	26584119	1903	1903	1903	1903	0
326	20241014	155800	26584119	1903	1903	1903	1903	0
327	20241014	155700	26584119	1903	1903	1903	1903	0
328	20241014	155600	26584119	1903	1903	1903	1903	0
329	20241014	155500	26584119	1903	1903	1903	1903	0
330	20241014	155400	26584119	1903	1903	1903	1903	0
331	20241014	155300	26584119	1903	1903	1903	1903	0
332	20241014	155200	26584119	1903	1903	1903	1903	1032
333	20241014	155100	26584119	1903	1903	1903	1903	0
334	20241014	155000	26584119	1903	1903	1903	1903	0
335	20241014	154900	26584119	1903	1903	1903	1903	0
336	20241014	154800	26584119	1903	1903	1903	1903	0
337	20241014	154700	26584119	1903	1903	1903	1903	0
338	20241014	154600	26584119	1903	1903	1903	1903	0
339	20241014	154500	26584119	1903	1903	1903	1903	0
340	20241014	154400	26584119	1903	1903	1903	1903	0
341	20241014	154300	26584119	1903	1903	1903	1903	0
342	20241014	154200	26584119	1903	1903	1903	1903	0
343	20241014	154100	26584119	1903	1903	1903	1903	0
344	20241014	154000	26584119	1903	1903	1903	1903	0
345	20241014	153900	26584119	1903	1903	1903	1903	0
346	20241014	153800	26584119	1903	1903	1903	1903	0
347	20241014	153700	26584119	1903	1903	1903	1903	0
348	20241014	153600	26584119	1903	1903	1903	1903	0
349	20241014	153500	26584119	1903	1903	1903	1903	0
350	20241014	153400	26584119	1903	1903	1903	1903	0
351	20241014	153300	26584119	1903	1903	1903	1903	0
352	20241014	153200	26584119	1903	1903	1903	1903	0
353	20241014	153100	26584119	1903	1903	1903	1903	0
354	20241014	153000	26584119	1903	1903	1903	1903	1032
355	20241014	152900	24620223	1892	1892	1892	1892	0
356	20241014	152800	24620223	1892	1892	1892	1892	0
357	20241014	152700	24620223	1892	1892	1892	1892	0
358	20241014	152600	24620223	1892	1892	1892	1892	0
359	20241014	152500	24620223	1892	1892	1892	1892	0
360	20241014	152400	24620223	1892	1892	1892	1892	0
361	20241014	152300	24620223	1892	1892	1892	1892	0
362	20241014	152200	24620223	1892	1892	1892	1892	0
363	20241014	152100	24620223	1892	1892	1892	1892	0
364	20241014	152000	24620223	1892	1892	1892	1892	0
365	20241014	151900	24620223	1892	1892	1892	1892	13
366	20241014	151800	24595627	1897	1897	1897	1897	29
367	20241014	151700	24540614	1897	1892	1897	1892	507
368	20241014	151600	23580505	1892	1892	1892	1892	1
369	20241014	151500	23578613	1892	1892	1892	1892	5
370	20241014	151400	23569153	1892	1892	1892	1892	2
371	20241014	151300	23565369	1892	1892	1892	1892	0
372	20241014	151200	23565369	1892	1892	1892	1892	0
373	20241014	151100	23565369	1892	1892	1892	1892	0
374	20241014	151000	23565369	1892	1892	1892	1892	5
375	20241014	150900	23555909	1892	1892	1892	1892	3
376	20241014	150800	23550233	1896	1892	1896	1892	6
377	20241014	150700	23538877	1892	1892	1892	1892	0
378	20241014	150600	23538877	1892	1892	1892	1892	0
379	20241014	150500	23538877	1892	1892	1892	1892	5
380	20241014	150400	23529417	1892	1892	1892	1892	0
381	20241014	150300	23529417	1892	1892	1892	1892	2
382	20241014	150200	23525633	1892	1892	1892	1892	49
383	20241014	150100	23432925	1892	1892	1892	1892	0
384	20241014	150000	23432925	1892	1892	1892	1892	5
385	20241014	145900	23423465	1897	1897	1897	1897	1
386	20241014	145800	23421568	1896	1896	1896	1896	3
387	20241014	145700	23415880	1897	1892	1897	1892	132
388	20241014	145600	23166131	1897	1897	1897	1897	0
389	20241014	145500	23166131	1897	1892	1897	1892	6
390	20241014	145400	23154774	1898	1898	1898	1898	0
391	20241014	145300	23154774	1898	1892	1898	1892	31
392	20241014	145200	23096116	1892	1892	1892	1892	1
393	20241014	145100	23094224	1899	1899	1899	1899	1
394	20241014	145000	23092325	1892	1892	1892	1892	5
395	20241014	144900	23082865	1899	1899	1899	1899	1
396	20241014	144800	23080966	1899	1899	1899	1899	0
397	20241014	144700	23080966	1899	1899	1899	1899	1
398	20241014	144600	23079067	1899	1899	1899	1899	0
399	20241014	144500	23079067	1899	1892	1899	1892	6
400	20241014	144400	23067708	1899	1899	1899	1899	0
401	20241014	144300	23067708	1899	1899	1899	1899	1
402	20241014	144200	23065809	1899	1899	1899	1899	0
403	20241014	144100	23065809	1899	1899	1899	1899	2
404	20241014	144000	23062011	1892	1892	1892	1892	5
405	20241014	143900	23052551	1899	1899	1899	1899	2
406	20241014	143800	23048753	1897	1897	1897	1897	16
407	20241014	143700	23018401	1897	1897	1897	1897	2
408	20241014	143600	23014607	1897	1897	1897	1897	0
409	20241014	143500	23014607	1897	1891	1897	1891	42
410	20241014	143400	22935168	1897	1897	1897	1897	0
411	20241014	143300	22935168	1897	1892	1897	1891	702
412	20241014	143200	21607511	1897	1897	1897	1897	0
413	20241014	143100	21607511	1897	1893	1897	1892	302
414	20241014	143000	21035963	1893	1895	1895	1893	605
415	20241014	142900	19890544	1897	1897	1897	1897	2
416	20241014	142800	19886750	1895	1895	1895	1895	25
417	20241014	142700	19839375	1895	1895	1895	1895	2
418	20241014	142600	19835585	1895	1895	1895	1895	0
419	20241014	142500	19835585	1895	1894	1895	1894	7
420	20241014	142400	19822325	1894	1894	1894	1894	11
421	20241014	142300	19801491	1894	1894	1894	1894	13
422	20241014	142200	19776869	1894	1894	1894	1894	0
423	20241014	142100	19776869	1894	1894	1894	1894	2
424	20241014	142000	19773081	1893	1893	1893	1893	5
425	20241014	141900	19763616	1893	1893	1893	1893	0
426	20241014	141800	19763616	1893	1893	1893	1893	0
427	20241014	141700	19763616	1893	1893	1893	1893	0
428	20241014	141600	19763616	1893	1893	1893	1893	0
429	20241014	141500	19763616	1893	1894	1894	1893	14
430	20241014	141400	19737105	1894	1894	1894	1894	0
431	20241014	141300	19737105	1894	1894	1894	1894	0
432	20241014	141200	19737105	1894	1894	1894	1894	2
433	20241014	141100	19733317	1894	1894	1894	1894	30
434	20241014	141000	19676497	1893	1893	1893	1893	5
435	20241014	140900	19667032	1893	1893	1893	1893	0
436	20241014	140800	19667032	1893	1893	1893	1893	0
437	20241014	140700	19667032	1893	1893	1893	1893	0
438	20241014	140600	19667032	1893	1893	1893	1893	0
439	20241014	140500	19667032	1893	1893	1893	1893	5
440	20241014	140400	19657567	1893	1893	1893	1893	0
441	20241014	140300	19657567	1893	1893	1893	1893	9
442	20241014	140200	19640530	1894	1894	1894	1894	1
443	20241014	140100	19638636	1893	1893	1893	1893	0
444	20241014	140000	19638636	1893	1893	1893	1893	5
445	20241014	135900	19629171	1893	1893	1893	1893	0
446	20241014	135800	19629171	1893	1893	1893	1893	0
447	20241014	135700	19629171	1893	1893	1893	1893	0
448	20241014	135600	19629171	1893	1893	1893	1893	0
449	20241014	135500	19629171	1893	1894	1894	1893	7
450	20241014	135400	19615918	1894	1894	1894	1894	0
451	20241014	135300	19615918	1894	1894	1894	1894	0
452	20241014	135200	19615918	1894	1894	1894	1894	0
453	20241014	135100	19615918	1894	1894	1894	1894	0
454	20241014	135000	19615918	1894	1894	1894	1894	65
455	20241014	134900	19492808	1894	1894	1894	1894	0
456	20241014	134800	19492808	1894	1894	1894	1894	0
457	20241014	134700	19492808	1894	1894	1894	1894	0
458	20241014	134600	19492808	1894	1894	1894	1894	0
459	20241014	134500	19492808	1894	1894	1894	1894	1
460	20241014	134400	19490914	1893	1893	1893	1893	0
461	20241014	134300	19490914	1893	1893	1893	1893	0
462	20241014	134200	19490914	1893	1893	1893	1893	0
463	20241014	134100	19490914	1893	1893	1893	1893	0
464	20241014	134000	19490914	1893	1893	1893	1893	1
465	20241014	133900	19489021	1895	1895	1895	1895	0
466	20241014	133800	19489021	1895	1895	1895	1895	3
467	20241014	133700	19483336	1894	1894	1894	1894	0
468	20241014	133600	19483336	1894	1894	1894	1894	0
469	20241014	133500	19483336	1894	1895	1895	1894	4
470	20241014	133400	19475757	1897	1897	1897	1897	0
471	20241014	133300	19475757	1897	1897	1897	1897	3
472	20241014	133200	19470066	1896	1896	1896	1896	0
473	20241014	133100	19470066	1896	1896	1896	1896	0
474	20241014	133000	19470066	1896	1896	1896	1896	2
475	20241014	132900	19466274	1897	1897	1897	1897	1
476	20241014	132800	19464377	1897	1897	1897	1897	3
477	20241014	132700	19458686	1897	1897	1897	1897	11
478	20241014	132600	19437819	1892	1892	1892	1892	0
479	20241014	132500	19437819	1892	1897	1897	1892	8
480	20241014	132400	19422669	1897	1897	1897	1897	1
481	20241014	132300	19420772	1897	1897	1897	1897	3
482	20241014	132200	19415081	1892	1892	1892	1892	0
483	20241014	132100	19415081	1892	1892	1892	1892	0
484	20241014	132000	19415081	1892	1892	1892	1892	5
485	20241014	131900	19405621	1899	1899	1899	1899	0
486	20241014	131800	19405621	1899	1899	1899	1899	3
487	20241014	131700	19399924	1899	1899	1899	1899	0
488	20241014	131600	19399924	1899	1893	1899	1893	20
489	20241014	131500	19362052	1893	1893	1893	1892	22
490	20241014	131400	19320411	1900	1900	1900	1900	0
491	20241014	131300	19320411	1900	1900	1900	1900	0
492	20241014	131200	19320411	1900	1900	1900	1900	0
493	20241014	131100	19320411	1900	1900	1900	1900	1
494	20241014	131000	19318511	1893	1893	1893	1893	5
495	20241014	130900	19309046	1893	1893	1893	1893	0
496	20241014	130800	19309046	1893	1893	1893	1893	0
497	20241014	130700	19309046	1893	1893	1893	1893	0
498	20241014	130600	19309046	1893	1893	1893	1893	0
499	20241014	130500	19309046	1893	1893	1893	1893	1
500	20241014	130400	19307153	1893	1893	1893	1893	9
501	20241014	130300	19290116	1893	1893	1893	1893	12
502	20241014	130200	19267400	1893	1893	1893	1893	11
503	20241014	130100	19246577	1892	1892	1892	1892	200
504	20241014	130000	18868177	1892	1892	1892	1892	5
505	20241014	125900	18858717	1893	1893	1893	1893	0
506	20241014	125800	18858717	1893	1893	1893	1893	0
507	20241014	125700	18858717	1893	1893	1893	1893	30
508	20241014	125600	18801927	1892	1892	1892	1892	0
509	20241014	125500	18801927	1892	1893	1893	1892	9
510	20241014	125400	18784895	1893	1893	1893	1893	0
511	20241014	125300	18784895	1893	1893	1893	1893	0
512	20241014	125200	18784895	1893	1893	1893	1893	0
513	20241014	125100	18784895	1893	1893	1893	1893	0
514	20241014	125000	18784895	1893	1893	1893	1893	5
515	20241014	124900	18775430	1900	1900	1900	1900	0
516	20241014	124800	18775430	1900	1900	1900	1900	0
517	20241014	124700	18775430	1900	1899	1900	1899	11
518	20241014	124600	18754538	1893	1893	1893	1893	0
519	20241014	124500	18754538	1893	1893	1893	1893	5
520	20241014	124400	18745073	1893	1893	1893	1893	0
521	20241014	124300	18745073	1893	1893	1893	1893	0
522	20241014	124200	18745073	1893	1893	1893	1893	12
523	20241014	124100	18722357	1893	1893	1893	1893	1
524	20241014	124000	18720464	1892	1892	1892	1892	5
525	20241014	123900	18711004	1892	1892	1892	1892	0
526	20241014	123800	18711004	1892	1892	1892	1892	2
527	20241014	123700	18707220	1892	1892	1892	1892	0
528	20241014	123600	18707220	1892	1892	1892	1892	0
529	20241014	123500	18707220	1892	1892	1892	1892	44
530	20241014	123400	18623972	1892	1892	1892	1892	0
531	20241014	123300	18623972	1892	1892	1892	1892	300
532	20241014	123200	18056372	1892	1892	1892	1892	0
533	20241014	123100	18056372	1892	1892	1892	1892	0
534	20241014	123000	18056372	1892	1892	1892	1892	5
535	20241014	122900	18046912	1892	1892	1892	1892	0
536	20241014	122800	18046912	1892	1892	1892	1892	0
537	20241014	122700	18046912	1892	1892	1892	1892	0
538	20241014	122600	18046912	1892	1892	1892	1892	0
539	20241014	122500	18046912	1892	1892	1892	1892	5
540	20241014	122400	18037452	1892	1892	1892	1892	0
541	20241014	122300	18037452	1892	1892	1892	1892	0
542	20241014	122200	18037452	1892	1892	1892	1892	0
543	20241014	122100	18037452	1892	1892	1892	1892	11
544	20241014	122000	18016640	1893	1892	1893	1892	20
545	20241014	121900	17978796	1892	1892	1892	1892	0
546	20241014	121800	17978796	1892	1892	1892	1892	0
547	20241014	121700	17978796	1892	1892	1892	1892	0
548	20241014	121600	17978796	1892	1892	1892	1892	0
549	20241014	121500	17978796	1892	1892	1892	1892	41
550	20241014	121400	17901224	1892	1892	1892	1892	0
551	20241014	121300	17901224	1892	1892	1892	1892	0
552	20241014	121200	17901224	1892	1892	1892	1892	0
553	20241014	121100	17901224	1892	1892	1892	1892	11
554	20241014	121000	17880412	1892	1892	1892	1892	5
555	20241014	120900	17870952	1892	1892	1892	1892	0
556	20241014	120800	17870952	1892	1892	1892	1892	11
557	20241014	120700	17850140	1893	1893	1893	1893	4
558	20241014	120600	17842568	1893	1893	1893	1893	10
559	20241014	120500	17823638	1892	1892	1892	1892	5
560	20241014	120400	17814178	1892	1892	1892	1892	58
561	20241014	120300	17704442	1892	1892	1892	1892	0
562	20241014	120200	17704442	1892	1892	1892	1892	0
563	20241014	120100	17704442	1892	1892	1892	1892	0
564	20241014	120000	17704442	1892	1892	1892	1892	5
565	20241014	115900	17694982	1892	1892	1892	1892	0
566	20241014	115800	17694982	1892	1892	1892	1892	0
567	20241014	115700	17694982	1892	1892	1892	1892	0
568	20241014	115600	17694982	1892	1892	1892	1892	11
569	20241014	115500	17674170	1892	1893	1893	1892	10
570	20241014	115400	17655245	1895	1895	1895	1895	4
571	20241014	115300	17647665	1894	1894	1894	1894	0
572	20241014	115200	17647665	1894	1894	1894	1894	0
573	20241014	115100	17647665	1894	1894	1894	1894	0
574	20241014	115000	17647665	1894	1894	1894	1894	4
575	20241014	114900	17640089	1896	1896	1896	1896	0
576	20241014	114800	17640089	1896	1896	1896	1896	4
577	20241014	114700	17632505	1894	1894	1894	1894	8
578	20241014	114600	17617353	1893	1893	1893	1893	11
579	20241014	114500	17596530	1893	1892	1893	1892	16
580	20241014	114400	17566247	1894	1894	1894	1894	0
581	20241014	114300	17566247	1894	1894	1894	1894	0
582	20241014	114200	17566247	1894	1894	1894	1894	0
583	20241014	114100	17566247	1894	1893	1894	1893	4
584	20241014	114000	17558672	1892	1892	1892	1892	5
585	20241014	113900	17549212	1892	1892	1892	1892	11
586	20241014	113800	17528400	1892	1892	1892	1892	0
587	20241014	113700	17528400	1892	1892	1892	1892	0
588	20241014	113600	17528400	1892	1892	1892	1892	0
589	20241014	113500	17528400	1892	1892	1892	1892	41
590	20241014	113400	17450828	1892	1892	1892	1892	0
591	20241014	113300	17450828	1892	1892	1892	1892	0
592	20241014	113200	17450828	1892	1892	1892	1892	0
593	20241014	113100	17450828	1892	1892	1892	1892	11
594	20241014	113000	17430016	1892	1892	1892	1892	5
595	20241014	112900	17420556	1893	1893	1893	1893	0
596	20241014	112800	17420556	1893	1893	1893	1893	4
597	20241014	112700	17412984	1893	1893	1893	1893	0
598	20241014	112600	17412984	1893	1893	1893	1893	50
599	20241014	112500	17318334	1893	1892	1893	1892	6
600	20241014	112400	17306981	1892	1892	1892	1892	0
601	20241014	112300	17306981	1892	1892	1892	1892	11
602	20241014	112200	17286169	1893	1893	1893	1893	0
603	20241014	112100	17286169	1893	1893	1893	1893	1
604	20241014	112000	17284276	1892	1893	1893	1892	6
605	20241014	111900	17272923	1895	1895	1895	1895	0
606	20241014	111800	17272923	1895	1895	1895	1895	0
607	20241014	111700	17272923	1895	1895	1895	1895	0
608	20241014	111600	17272923	1895	1895	1895	1895	0
609	20241014	111500	17272923	1895	1892	1895	1892	45
610	20241014	111400	17187771	1892	1892	1892	1892	0
611	20241014	111300	17187771	1892	1892	1892	1892	0
612	20241014	111200	17187771	1892	1892	1892	1892	0
613	20241014	111100	17187771	1892	1892	1892	1892	2
614	20241014	111000	17183987	1892	1892	1892	1892	5
615	20241014	110900	17174527	1896	1896	1896	1896	0
616	20241014	110800	17174527	1896	1896	1896	1896	11
617	20241014	110700	17153671	1892	1892	1892	1892	0
618	20241014	110600	17153671	1892	1892	1892	1892	0
619	20241014	110500	17153671	1892	1892	1892	1892	5
620	20241014	110400	17144211	1899	1899	1899	1899	0
621	20241014	110300	17144211	1899	1899	1899	1899	0
622	20241014	110200	17144211	1899	1899	1899	1899	5
623	20241014	110100	17134716	1892	1892	1892	1892	0
624	20241014	110000	17134716	1892	1892	1892	1892	5
625	20241014	105900	17125256	1900	1900	1900	1900	0
626	20241014	105800	17125256	1900	1900	1900	1900	0
627	20241014	105700	17125256	1900	1900	1900	1900	0
628	20241014	105600	17125256	1900	1900	1900	1900	0
629	20241014	105500	17125256	1900	1892	1900	1892	42
630	20241014	105400	17045784	1892	1892	1892	1892	0
631	20241014	105300	17045784	1892	1892	1892	1892	0
632	20241014	105200	17045784	1892	1892	1892	1892	0
633	20241014	105100	17045784	1892	1892	1892	1892	0
634	20241014	105000	17045784	1892	1892	1892	1892	5
635	20241014	104900	17036324	1905	1892	1905	1892	264
636	20241014	104800	16536771	1892	1892	1892	1892	0
637	20241014	104700	16536771	1892	1892	1892	1892	247
638	20241014	104600	16069447	1891	1891	1891	1891	11
639	20241014	104500	16048646	1891	1891	1891	1891	5
640	20241014	104400	16039191	1893	1893	1893	1893	0
641	20241014	104300	16039191	1893	1893	1893	1893	0
642	20241014	104200	16039191	1893	1893	1893	1893	13
643	20241014	104100	16014582	1893	1891	1893	1890	912
644	20241014	104000	14290886	1893	1893	1893	1891	16
645	20241014	103900	14260608	1893	1893	1893	1893	115
646	20241014	103800	14042913	1893	1893	1893	1893	40
647	20241014	103700	13967193	1893	1894	1894	1893	50
648	20241014	103600	13872533	1907	1907	1907	1907	5
649	20241014	103500	13862998	1894	1895	1895	1894	41
650	20241014	103400	13785308	1896	1896	1896	1896	367
651	20241014	103300	13089476	1895	1893	1895	1893	206
652	20241014	103200	12699423	1890	1890	1890	1890	1128
653	20241014	103100	10567503	1890	1892	1892	1890	261
654	20241014	103000	10073965	1892	1892	1892	1892	5
655	20241014	102900	10064505	1892	1892	1892	1892	0
656	20241014	102800	10064505	1892	1892	1892	1892	28
657	20241014	102700	10011529	1893	1893	1893	1893	0
658	20241014	102600	10011529	1893	1893	1893	1893	10
659	20241014	102500	9992599	1895	1894	1895	1892	529
660	20241014	102400	8991241	1895	1895	1895	1895	50
661	20241014	102300	8896491	1895	1895	1895	1895	49
662	20241014	102200	8803636	1896	1896	1896	1896	18
663	20241014	102100	8769508	1894	1894	1894	1894	0
664	20241014	102000	8769508	1894	1896	1896	1894	105
665	20241014	101900	8570438	1896	1895	1896	1895	49
666	20241014	101800	8477582	1896	1896	1896	1896	0
667	20241014	101700	8477582	1896	1896	1896	1896	113
668	20241014	101600	8263334	1896	1896	1896	1896	0
669	20241014	101500	8263334	1896	1896	1896	1896	36
670	20241014	101400	8195078	1910	1910	1910	1910	0
671	20241014	101300	8195078	1910	1910	1910	1910	0
672	20241014	101200	8195078	1910	1910	1910	1910	0
673	20241014	101100	8195078	1910	1908	1910	1908	520
674	20241014	101000	7201908	1892	1894	1894	1892	777
675	20241014	100900	5731327	1910	1910	1910	1910	0
676	20241014	100800	5731327	1910	1910	1910	1910	11
677	20241014	100700	5710317	1894	1894	1894	1894	0
678	20241014	100600	5710317	1894	1894	1894	1894	0
679	20241014	100500	5710317	1894	1894	1894	1894	5
680	20241014	100400	5700847	1893	1893	1893	1893	0
681	20241014	100300	5700847	1893	1893	1893	1893	0
682	20241014	100200	5700847	1893	1893	1893	1893	0
683	20241014	100100	5700847	1893	1893	1893	1893	0
684	20241014	100000	5700847	1893	1899	1899	1892	496
685	20241014	095900	4760578	1899	1899	1899	1899	0
686	20241014	095800	4760578	1899	1899	1899	1899	20
687	20241014	095700	4722598	1899	1899	1899	1899	0
688	20241014	095600	4722598	1899	1899	1899	1899	0
689	20241014	095500	4722598	1899	1899	1899	1899	36
690	20241014	095400	4654234	1918	1918	1918	1918	0
691	20241014	095300	4654234	1918	1918	1918	1918	0
692	20241014	095200	4654234	1918	1918	1918	1918	0
693	20241014	095100	4654234	1918	1918	1918	1918	0
694	20241014	095000	4654234	1918	1918	1918	1918	0
695	20241014	094900	4654234	1918	1918	1918	1918	0
696	20241014	094800	4654234	1918	1918	1918	1918	0
697	20241014	094700	4654234	1918	1918	1918	1918	0
698	20241014	094600	4654234	1918	1918	1918	1918	0
699	20241014	094500	4654234	1918	1918	1918	1918	3
700	20241014	094400	4648480	1918	1918	1918	1918	1
701	20241014	094300	4646562	1915	1915	1915	1915	0
702	20241014	094200	4646562	1915	1915	1915	1915	0
703	20241014	094100	4646562	1915	1915	1915	1915	0
704	20241014	094000	4646562	1915	1915	1915	1915	0
705	20241014	093900	4646562	1915	1915	1915	1915	11
706	20241014	093800	4625497	1915	1915	1915	1915	0
707	20241014	093700	4625497	1915	1903	1915	1903	28
708	20241014	093600	4571913	1898	1898	1898	1898	1
709	20241014	093500	4570015	1898	1903	1903	1898	719
710	20241014	093400	3203781	1903	1903	1903	1903	0
711	20241014	093300	3203781	1903	1903	1903	1903	0
712	20241014	093200	3203781	1903	1903	1903	1903	0
713	20241014	093100	3203781	1903	1903	1903	1903	0
714	20241014	093000	3203781	1903	1903	1903	1903	5
715	20241014	092900	3194266	1903	1903	1903	1903	0
716	20241014	092800	3194266	1903	1903	1903	1903	0
717	20241014	092700	3194266	1903	1903	1903	1903	0
718	20241014	092600	3194266	1903	1903	1903	1903	0
719	20241014	092500	3194266	1903	1903	1903	1903	5
720	20241014	092400	3184751	1901	1901	1901	1901	0
721	20241014	092300	3184751	1901	1901	1901	1901	0
722	20241014	092200	3184751	1901	1901	1901	1901	0
723	20241014	092100	3184751	1901	1901	1901	1901	0
724	20241014	092000	3184751	1901	1901	1901	1901	5
725	20241014	091900	3175246	1900	1900	1900	1900	0
726	20241014	091800	3175246	1900	1900	1900	1900	0
727	20241014	091700	3175246	1900	1900	1900	1900	0
728	20241014	091600	3175246	1900	1900	1900	1900	0
729	20241014	091500	3175246	1900	1917	1917	1900	1571
730	20241014	091400	172001	1917	1917	1917	1917	0
731	20241014	091300	172001	1917	1917	1917	1917	0
732	20241014	091200	172001	1917	1917	1917	1917	0
733	20241014	091100	172001	1917	1917	1917	1917	0
734	20241014	091000	172001	1917	1917	1917	1917	5
735	20241014	090900	162416	1916	1916	1916	1916	0
736	20241014	090800	162416	1916	1916	1916	1916	0
737	20241014	090700	162416	1916	1916	1916	1916	0
738	20241014	090600	162416	1916	1916	1916	1916	0
739	20241014	090500	162416	1916	1916	1916	1916	5
740	20241014	090400	152836	1916	1916	1916	1916	1
741	20241014	090300	150920	1915	1915	1915	1915	0
742	20241014	090200	150920	1915	1915	1915	1915	0
743	20241014	090100	150920	1915	1915	1915	1915	0
744	20241014	090000	150920	1915	1940	1940	1915	78