KissMeData/205100/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	203900	206461778	1780	1780	1780	1780	3665
3	20241002	203800	206461778	1780	1780	1780	1780	0
4	20241002	203700	206461778	1780	1780	1780	1780	0
5	20241002	203600	206461778	1780	1780	1780	1780	0
6	20241002	203500	206461778	1780	1780	1780	1780	0
7	20241002	203400	206461778	1780	1780	1780	1780	0
8	20241002	203300	206461778	1780	1780	1780	1780	0
9	20241002	203200	206461778	1780	1780	1780	1780	0
10	20241002	203100	206461778	1780	1780	1780	1780	0
11	20241002	203000	206461778	1780	1780	1780	1780	0
12	20241002	202900	206461778	1780	1780	1780	1780	0
13	20241002	202800	206461778	1780	1780	1780	1780	0
14	20241002	202700	206461778	1780	1780	1780	1780	0
15	20241002	202600	206461778	1780	1780	1780	1780	0
16	20241002	202500	206461778	1780	1780	1780	1780	0
17	20241002	202400	206461778	1780	1780	1780	1780	0
18	20241002	202300	206461778	1780	1780	1780	1780	0
19	20241002	202200	206461778	1780	1780	1780	1780	0
20	20241002	202100	206461778	1780	1780	1780	1780	0
21	20241002	202000	206461778	1780	1780	1780	1780	0
22	20241002	201900	206461778	1780	1780	1780	1780	0
23	20241002	201800	206461778	1780	1780	1780	1780	0
24	20241002	201700	206461778	1780	1780	1780	1780	0
25	20241002	201600	206461778	1780	1780	1780	1780	0
26	20241002	201500	206461778	1780	1780	1780	1780	0
27	20241002	201400	206461778	1780	1780	1780	1780	0
28	20241002	201300	206461778	1780	1780	1780	1780	0
29	20241002	201200	206461778	1780	1780	1780	1780	0
30	20241002	201100	206461778	1780	1780	1780	1780	0
31	20241002	201000	206461778	1780	1780	1780	1780	0
32	20241002	200900	206461778	1780	1780	1780	1780	3665
33	20241002	200800	206461778	1780	1780	1780	1780	0
34	20241002	200700	206461778	1780	1780	1780	1780	0
35	20241002	200600	206461778	1780	1780	1780	1780	0
36	20241002	200500	206461778	1780	1780	1780	1780	0
37	20241002	200400	206461778	1780	1780	1780	1780	0
38	20241002	200300	206461778	1780	1780	1780	1780	0
39	20241002	200200	206461778	1780	1780	1780	1780	0
40	20241002	200100	206461778	1780	1780	1780	1780	0
41	20241002	200000	206461778	1780	1780	1780	1780	0
42	20241002	195900	206461778	1780	1780	1780	1780	0
43	20241002	195800	206461778	1780	1780	1780	1780	0
44	20241002	195700	206461778	1780	1780	1780	1780	0
45	20241002	195600	206461778	1780	1780	1780	1780	0
46	20241002	195500	206461778	1780	1780	1780	1780	0
47	20241002	195400	206461778	1780	1780	1780	1780	0
48	20241002	195300	206461778	1780	1780	1780	1780	0
49	20241002	195200	206461778	1780	1780	1780	1780	0
50	20241002	195100	206461778	1780	1780	1780	1780	0
51	20241002	195000	206461778	1780	1780	1780	1780	0
52	20241002	194900	206461778	1780	1780	1780	1780	0
53	20241002	194800	206461778	1780	1780	1780	1780	0
54	20241002	194700	206461778	1780	1780	1780	1780	0
55	20241002	194600	206461778	1780	1780	1780	1780	0
56	20241002	194500	206461778	1780	1780	1780	1780	0
57	20241002	194400	206461778	1780	1780	1780	1780	0
58	20241002	194300	206461778	1780	1780	1780	1780	0
59	20241002	194200	206461778	1780	1780	1780	1780	0
60	20241002	194100	206461778	1780	1780	1780	1780	0
61	20241002	194000	206461778	1780	1780	1780	1780	0
62	20241002	193900	206461778	1780	1780	1780	1780	3665
63	20241002	193800	206461778	1780	1780	1780	1780	0
64	20241002	193700	206461778	1780	1780	1780	1780	0
65	20241002	193600	206461778	1780	1780	1780	1780	0
66	20241002	193500	206461778	1780	1780	1780	1780	0
67	20241002	193400	206461778	1780	1780	1780	1780	0
68	20241002	193300	206461778	1780	1780	1780	1780	0
69	20241002	193200	206461778	1780	1780	1780	1780	0
70	20241002	193100	206461778	1780	1780	1780	1780	0
71	20241002	193000	206461778	1780	1780	1780	1780	0
72	20241002	192900	206461778	1780	1780	1780	1780	0
73	20241002	192800	206461778	1780	1780	1780	1780	0
74	20241002	192700	206461778	1780	1780	1780	1780	0
75	20241002	192600	206461778	1780	1780	1780	1780	0
76	20241002	192500	206461778	1780	1780	1780	1780	0
77	20241002	192400	206461778	1780	1780	1780	1780	0
78	20241002	192300	206461778	1780	1780	1780	1780	0
79	20241002	192200	206461778	1780	1780	1780	1780	0
80	20241002	192100	206461778	1780	1780	1780	1780	0
81	20241002	192000	206461778	1780	1780	1780	1780	0
82	20241002	191900	206461778	1780	1780	1780	1780	0
83	20241002	191800	206461778	1780	1780	1780	1780	0
84	20241002	191700	206461778	1780	1780	1780	1780	0
85	20241002	191600	206461778	1780	1780	1780	1780	0
86	20241002	191500	206461778	1780	1780	1780	1780	0
87	20241002	191400	206461778	1780	1780	1780	1780	0
88	20241002	191300	206461778	1780	1780	1780	1780	0
89	20241002	191200	206461778	1780	1780	1780	1780	0
90	20241002	191100	206461778	1780	1780	1780	1780	0
91	20241002	191000	206461778	1780	1780	1780	1780	0
92	20241002	190900	206461778	1780	1780	1780	1780	3665
93	20241002	190800	206461778	1780	1780	1780	1780	0
94	20241002	190700	206461778	1780	1780	1780	1780	0
95	20241002	190600	206461778	1780	1780	1780	1780	0
96	20241002	190500	206461778	1780	1780	1780	1780	0
97	20241002	190400	206461778	1780	1780	1780	1780	0
98	20241002	190300	206461778	1780	1780	1780	1780	0
99	20241002	190200	206461778	1780	1780	1780	1780	0
100	20241002	190100	206461778	1780	1780	1780	1780	0
101	20241002	190000	206461778	1780	1780	1780	1780	0
102	20241002	185900	206461778	1780	1780	1780	1780	0
103	20241002	185800	206461778	1780	1780	1780	1780	0
104	20241002	185700	206461778	1780	1780	1780	1780	0
105	20241002	185600	206461778	1780	1780	1780	1780	0
106	20241002	185500	206461778	1780	1780	1780	1780	0
107	20241002	185400	206461778	1780	1780	1780	1780	0
108	20241002	185300	206461778	1780	1780	1780	1780	0
109	20241002	185200	206461778	1780	1780	1780	1780	0
110	20241002	185100	206461778	1780	1780	1780	1780	0
111	20241002	185000	206461778	1780	1780	1780	1780	0
112	20241002	184900	206461778	1780	1780	1780	1780	0
113	20241002	184800	206461778	1780	1780	1780	1780	0
114	20241002	184700	206461778	1780	1780	1780	1780	0
115	20241002	184600	206461778	1780	1780	1780	1780	0
116	20241002	184500	206461778	1780	1780	1780	1780	0
117	20241002	184400	206461778	1780	1780	1780	1780	0
118	20241002	184300	206461778	1780	1780	1780	1780	0
119	20241002	184200	206461778	1780	1780	1780	1780	0
120	20241002	184100	206461778	1780	1780	1780	1780	0
121	20241002	184000	206461778	1780	1780	1780	1780	0
122	20241002	183900	206461778	1780	1780	1780	1780	3665
123	20241002	183800	206461778	1780	1780	1780	1780	0
124	20241002	183700	206461778	1780	1780	1780	1780	0
125	20241002	183600	206461778	1780	1780	1780	1780	0
126	20241002	183500	206461778	1780	1780	1780	1780	0
127	20241002	183400	206461778	1780	1780	1780	1780	0
128	20241002	183300	206461778	1780	1780	1780	1780	0
129	20241002	183200	206461778	1780	1780	1780	1780	0
130	20241002	183100	206461778	1780	1780	1780	1780	0
131	20241002	183000	206461778	1780	1780	1780	1780	0
132	20241002	182900	206461778	1780	1780	1780	1780	0
133	20241002	182800	206461778	1780	1780	1780	1780	0
134	20241002	182700	206461778	1780	1780	1780	1780	0
135	20241002	182600	206461778	1780	1780	1780	1780	0
136	20241002	182500	206461778	1780	1780	1780	1780	0
137	20241002	182400	206461778	1780	1780	1780	1780	0
138	20241002	182300	206461778	1780	1780	1780	1780	0
139	20241002	182200	206461778	1780	1780	1780	1780	0
140	20241002	182100	206461778	1780	1780	1780	1780	0
141	20241002	182000	206461778	1780	1780	1780	1780	0
142	20241002	181900	206461778	1780	1780	1780	1780	0
143	20241002	181800	206461778	1780	1780	1780	1780	0
144	20241002	181700	206461778	1780	1780	1780	1780	0
145	20241002	181600	206461778	1780	1780	1780	1780	0
146	20241002	181500	206461778	1780	1780	1780	1780	0
147	20241002	181400	206461778	1780	1780	1780	1780	0
148	20241002	181300	206461778	1780	1780	1780	1780	0
149	20241002	181200	206461778	1780	1780	1780	1780	0
150	20241002	181100	206461778	1780	1780	1780	1780	0
151	20241002	181000	206461778	1780	1780	1780	1780	0
152	20241002	180900	206461778	1780	1780	1780	1780	3665
153	20241002	180800	206461778	1780	1780	1780	1780	0
154	20241002	180700	206461778	1780	1780	1780	1780	0
155	20241002	180600	206461778	1780	1780	1780	1780	0
156	20241002	180500	206461778	1780	1780	1780	1780	0
157	20241002	180400	206461778	1780	1780	1780	1780	0
158	20241002	180300	206461778	1780	1780	1780	1780	0
159	20241002	180200	206461778	1780	1780	1780	1780	0
160	20241002	180100	206461778	1780	1780	1780	1780	0
161	20241002	180000	206461778	1780	1780	1780	1780	0
162	20241002	175900	206461778	1780	1780	1780	1780	0
163	20241002	175800	206461778	1780	1780	1780	1780	0
164	20241002	175700	206461778	1780	1780	1780	1780	0
165	20241002	175600	206461778	1780	1780	1780	1780	0
166	20241002	175500	206461778	1780	1780	1780	1780	0
167	20241002	175400	206461778	1780	1780	1780	1780	0
168	20241002	175300	206461778	1780	1780	1780	1780	0
169	20241002	175200	206461778	1780	1780	1780	1780	0
170	20241002	175100	206461778	1780	1780	1780	1780	0
171	20241002	175000	206461778	1780	1780	1780	1780	0
172	20241002	174900	206461778	1780	1780	1780	1780	0
173	20241002	174800	206461778	1780	1780	1780	1780	0
174	20241002	174700	206461778	1780	1780	1780	1780	0
175	20241002	174600	206461778	1780	1780	1780	1780	0
176	20241002	174500	206461778	1780	1780	1780	1780	0
177	20241002	174400	206461778	1780	1780	1780	1780	0
178	20241002	174300	206461778	1780	1780	1780	1780	0
179	20241002	174200	206461778	1780	1780	1780	1780	0
180	20241002	174100	206461778	1780	1780	1780	1780	0
181	20241002	174000	206461778	1780	1780	1780	1780	0
182	20241002	173900	206461778	1780	1780	1780	1780	3665
183	20241002	173800	206461778	1780	1780	1780	1780	0
184	20241002	173700	206461778	1780	1780	1780	1780	0
185	20241002	173600	206461778	1780	1780	1780	1780	0
186	20241002	173500	206461778	1780	1780	1780	1780	0
187	20241002	173400	206461778	1780	1780	1780	1780	0
188	20241002	173300	206461778	1780	1780	1780	1780	0
189	20241002	173200	206461778	1780	1780	1780	1780	0
190	20241002	173100	206461778	1780	1780	1780	1780	0
191	20241002	173000	206461778	1780	1780	1780	1780	0
192	20241002	172900	206461778	1780	1780	1780	1780	0
193	20241002	172800	206461778	1780	1780	1780	1780	0
194	20241002	172700	206461778	1780	1780	1780	1780	0
195	20241002	172600	206461778	1780	1780	1780	1780	0
196	20241002	172500	206461778	1780	1780	1780	1780	0
197	20241002	172400	206461778	1780	1780	1780	1780	0
198	20241002	172300	206461778	1780	1780	1780	1780	0
199	20241002	172200	206461778	1780	1780	1780	1780	0
200	20241002	172100	206461778	1780	1780	1780	1780	0
201	20241002	172000	206461778	1780	1780	1780	1780	0
202	20241002	171900	206461778	1780	1780	1780	1780	0
203	20241002	171800	206461778	1780	1780	1780	1780	0
204	20241002	171700	206461778	1780	1780	1780	1780	0
205	20241002	171600	206461778	1780	1780	1780	1780	0
206	20241002	171500	206461778	1780	1780	1780	1780	0
207	20241002	171400	206461778	1780	1780	1780	1780	0
208	20241002	171300	206461778	1780	1780	1780	1780	0
209	20241002	171200	206461778	1780	1780	1780	1780	0
210	20241002	171100	206461778	1780	1780	1780	1780	0
211	20241002	171000	206461778	1780	1780	1780	1780	0
212	20241002	170900	206461778	1780	1780	1780	1780	3665
213	20241002	170800	206461778	1780	1780	1780	1780	0
214	20241002	170700	206461778	1780	1780	1780	1780	0
215	20241002	170600	206461778	1780	1780	1780	1780	0
216	20241002	170500	206461778	1780	1780	1780	1780	0
217	20241002	170400	206461778	1780	1780	1780	1780	0
218	20241002	170300	206461778	1780	1780	1780	1780	0
219	20241002	170200	206461778	1780	1780	1780	1780	0
220	20241002	170100	206461778	1780	1780	1780	1780	0
221	20241002	170000	206461778	1780	1780	1780	1780	0
222	20241002	165900	206461778	1780	1780	1780	1780	0
223	20241002	165800	206461778	1780	1780	1780	1780	0
224	20241002	165700	206461778	1780	1780	1780	1780	0
225	20241002	165600	206461778	1780	1780	1780	1780	0
226	20241002	165500	206461778	1780	1780	1780	1780	0
227	20241002	165400	206461778	1780	1780	1780	1780	0
228	20241002	165300	206461778	1780	1780	1780	1780	0
229	20241002	165200	206461778	1780	1780	1780	1780	0
230	20241002	165100	206461778	1780	1780	1780	1780	0
231	20241002	165000	206461778	1780	1780	1780	1780	0
232	20241002	164900	206461778	1780	1780	1780	1780	0
233	20241002	164800	206461778	1780	1780	1780	1780	0
234	20241002	164700	206461778	1780	1780	1780	1780	0
235	20241002	164600	206461778	1780	1780	1780	1780	0
236	20241002	164500	206461778	1780	1780	1780	1780	0
237	20241002	164400	206461778	1780	1780	1780	1780	0
238	20241002	164300	206461778	1780	1780	1780	1780	0
239	20241002	164200	206461778	1780	1780	1780	1780	0
240	20241002	164100	206461778	1780	1780	1780	1780	0
241	20241002	164000	206461778	1780	1780	1780	1780	0
242	20241002	163900	206461778	1780	1780	1780	1780	3665
243	20241002	163800	206461778	1780	1780	1780	1780	0
244	20241002	163700	206461778	1780	1780	1780	1780	0
245	20241002	163600	206461778	1780	1780	1780	1780	0
246	20241002	163500	206461778	1780	1780	1780	1780	0
247	20241002	163400	206461778	1780	1780	1780	1780	0
248	20241002	163300	206461778	1780	1780	1780	1780	0
249	20241002	163200	206461778	1780	1780	1780	1780	0
250	20241002	163100	206461778	1780	1780	1780	1780	0
251	20241002	163000	206461778	1780	1780	1780	1780	0
252	20241002	162900	206461778	1780	1780	1780	1780	0
253	20241002	162800	206461778	1780	1780	1780	1780	0
254	20241002	162700	206461778	1780	1780	1780	1780	0
255	20241002	162600	206461778	1780	1780	1780	1780	0
256	20241002	162500	206461778	1780	1780	1780	1780	0
257	20241002	162400	206461778	1780	1780	1780	1780	0
258	20241002	162300	206461778	1780	1780	1780	1780	0
259	20241002	162200	206461778	1780	1780	1780	1780	0
260	20241002	162100	206461778	1780	1780	1780	1780	0
261	20241002	162000	206461778	1780	1780	1780	1780	0
262	20241002	161900	206461778	1780	1780	1780	1780	0
263	20241002	161800	206461778	1780	1780	1780	1780	0
264	20241002	161700	206461778	1780	1780	1780	1780	0
265	20241002	161600	206461778	1780	1780	1780	1780	0
266	20241002	161500	206461778	1780	1780	1780	1780	0
267	20241002	161400	206461778	1780	1780	1780	1780	0
268	20241002	161300	206461778	1780	1780	1780	1780	0
269	20241002	161200	206461778	1780	1780	1780	1780	0
270	20241002	161100	206461778	1780	1780	1780	1780	0
271	20241002	161000	206461778	1780	1780	1780	1780	0
272	20241002	160900	206461778	1780	1780	1780	1780	3665
273	20241002	160800	206461778	1780	1780	1780	1780	0
274	20241002	160700	206461778	1780	1780	1780	1780	0
275	20241002	160600	206461778	1780	1780	1780	1780	0
276	20241002	160500	206461778	1780	1780	1780	1780	0
277	20241002	160400	206461778	1780	1780	1780	1780	0
278	20241002	160300	206461778	1780	1780	1780	1780	0
279	20241002	160200	206461778	1780	1780	1780	1780	0
280	20241002	160100	206461778	1780	1780	1780	1780	0
281	20241002	160000	206461778	1780	1780	1780	1780	0
282	20241002	155900	206461778	1780	1780	1780	1780	0
283	20241002	155800	206461778	1780	1780	1780	1780	0
284	20241002	155700	206461778	1780	1780	1780	1780	0
285	20241002	155600	206461778	1780	1780	1780	1780	0
286	20241002	155500	206461778	1780	1780	1780	1780	0
287	20241002	155400	206461778	1780	1780	1780	1780	0
288	20241002	155300	206461778	1780	1780	1780	1780	0
289	20241002	155200	206461778	1780	1780	1780	1780	0
290	20241002	155100	206461778	1780	1780	1780	1780	0
291	20241002	155000	206461778	1780	1780	1780	1780	0
292	20241002	154900	206461778	1780	1780	1780	1780	0
293	20241002	154800	206461778	1780	1780	1780	1780	0
294	20241002	154700	206461778	1780	1780	1780	1780	0
295	20241002	154600	206461778	1780	1780	1780	1780	0
296	20241002	154500	206461778	1780	1780	1780	1780	0
297	20241002	154400	206461778	1780	1780	1780	1780	0
298	20241002	154300	206461778	1780	1780	1780	1780	0
299	20241002	154200	206461778	1780	1780	1780	1780	0
300	20241002	154100	206461778	1780	1780	1780	1780	0
301	20241002	154000	206461778	1780	1780	1780	1780	0
302	20241002	153900	206461778	1780	1780	1780	1780	3665
303	20241002	153800	206461778	1780	1780	1780	1780	0
304	20241002	153700	206461778	1780	1780	1780	1780	0
305	20241002	153600	206461778	1780	1780	1780	1780	0
306	20241002	153500	206461778	1780	1780	1780	1780	0
307	20241002	153400	206461778	1780	1780	1780	1780	0
308	20241002	153300	206461778	1780	1780	1780	1780	0
309	20241002	153200	206461778	1780	1780	1780	1780	0
310	20241002	153100	206461778	1780	1780	1780	1780	0
311	20241002	153000	206461778	1780	1780	1780	1780	3665
312	20241002	152900	199938078	1771	1771	1771	1771	0
313	20241002	152800	199938078	1771	1771	1771	1771	0
314	20241002	152700	199938078	1771	1771	1771	1771	0
315	20241002	152600	199938078	1771	1771	1771	1771	0
316	20241002	152500	199938078	1771	1771	1771	1771	0
317	20241002	152400	199938078	1771	1771	1771	1771	0
318	20241002	152300	199938078	1771	1771	1771	1771	0
319	20241002	152200	199938078	1771	1771	1771	1771	0
320	20241002	152100	199938078	1771	1771	1771	1771	0
321	20241002	152000	199938078	1771	1771	1771	1771	0
322	20241002	151900	199938078	1771	1771	1774	1771	4
323	20241002	151800	199930988	1774	1774	1774	1774	2
324	20241002	151700	199927440	1774	1774	1774	1774	0
325	20241002	151600	199927440	1774	1774	1774	1774	1301
326	20241002	151500	197619466	1774	1774	1774	1774	1
327	20241002	151400	197617692	1770	1771	1771	1770	30
328	20241002	151300	197564590	1770	1770	1770	1770	50
329	20241002	151200	197476090	1770	1770	1770	1770	40
330	20241002	151100	197405290	1770	1770	1770	1770	300
331	20241002	151000	196874290	1770	1770	1770	1770	210
332	20241002	150900	196502590	1770	1770	1770	1770	0
333	20241002	150800	196502590	1770	1770	1770	1770	10
334	20241002	150700	196484890	1773	1770	1773	1770	1076
335	20241002	150600	194577370	1770	1770	1770	1770	4
336	20241002	150500	194570290	1770	1770	1770	1770	280
337	20241002	150400	194074690	1770	1770	1770	1770	20
338	20241002	150300	194039290	1770	1770	1770	1770	0
339	20241002	150200	194039290	1770	1770	1770	1770	6354
340	20241002	150100	182792710	1773	1773	1773	1773	100
341	20241002	150000	182615410	1770	1773	1773	1770	320
342	20241002	145900	182049007	1772	1772	1772	1772	0
343	20241002	145800	182049007	1772	1772	1772	1772	200
344	20241002	145700	181694607	1771	1771	1771	1771	0
345	20241002	145600	181694607	1771	1771	1771	1771	0
346	20241002	145500	181694607	1771	1773	1773	1771	3408
347	20241002	145400	175658657	1771	1771	1771	1771	0
348	20241002	145300	175658657	1771	1771	1771	1771	0
349	20241002	145200	175658657	1771	1771	1771	1771	0
350	20241002	145100	175658657	1771	1772	1772	1771	50
351	20241002	145000	175570106	1771	1771	1771	1771	0
352	20241002	144900	175570106	1771	1771	1771	1771	76
353	20241002	144800	175435510	1770	1770	1770	1770	1200
354	20241002	144700	173311510	1770	1770	1770	1770	11
355	20241002	144600	173292040	1771	1771	1771	1771	35
356	20241002	144500	173230055	1770	1770	1770	1770	999
357	20241002	144400	171461825	1771	1771	1771	1771	239
358	20241002	144300	171038556	1771	1771	1771	1771	46
359	20241002	144200	170957090	1771	1771	1771	1771	3
360	20241002	144100	170951777	1771	1771	1771	1771	800
361	20241002	144000	169534977	1771	1771	1771	1771	1500
362	20241002	143900	166878477	1771	1771	1771	1771	0
363	20241002	143800	166878477	1771	1772	1772	1771	1648
364	20241002	143700	163959665	1772	1772	1772	1772	0
365	20241002	143600	163959665	1772	1772	1772	1772	1
366	20241002	143500	163957893	1771	1771	1771	1771	0
367	20241002	143400	163957893	1771	1771	1771	1771	0
368	20241002	143300	163957893	1771	1772	1772	1771	401
369	20241002	143200	163247717	1772	1772	1772	1772	0
370	20241002	143100	163247717	1772	1772	1772	1772	0
371	20241002	143000	163247717	1772	1772	1772	1772	1
372	20241002	142900	163245945	1771	1771	1771	1770	101
373	20241002	142800	163067075	1771	1771	1772	1771	15
374	20241002	142700	163040509	1774	1771	1774	1770	993
375	20241002	142600	161281887	1771	1772	1772	1771	17
376	20241002	142500	161251764	1772	1773	1773	1772	300
377	20241002	142400	160720129	1774	1774	1774	1774	219
378	20241002	142300	160331623	1774	1774	1774	1774	1
379	20241002	142200	160329849	1774	1774	1774	1774	0
380	20241002	142100	160329849	1774	1774	1774	1774	0
381	20241002	142000	160329849	1774	1774	1774	1774	0
382	20241002	141900	160329849	1774	1774	1774	1774	0
383	20241002	141800	160329849	1774	1774	1774	1774	1500
384	20241002	141700	157668849	1775	1774	1775	1774	2
385	20241002	141600	157665300	1778	1778	1778	1778	153
386	20241002	141500	157393266	1778	1778	1778	1778	619
387	20241002	141400	156292684	1778	1778	1778	1778	18
388	20241002	141300	156260680	1771	1772	1772	1771	2973
389	20241002	141200	150995400	1770	1770	1770	1770	0
390	20241002	141100	150995400	1770	1770	1770	1770	0
391	20241002	141000	150995400	1770	1776	1776	1770	6294
392	20241002	140900	139838449	1776	1776	1776	1776	0
393	20241002	140800	139838449	1776	1776	1776	1776	0
394	20241002	140700	139838449	1776	1777	1777	1776	890
395	20241002	140600	138257779	1777	1777	1777	1777	697
396	20241002	140500	137019210	1778	1778	1778	1778	1
397	20241002	140400	137017432	1777	1778	1778	1777	363
398	20241002	140300	136372019	1778	1778	1778	1778	0
399	20241002	140200	136372019	1778	1779	1779	1778	522
400	20241002	140100	135443810	1779	1779	1779	1779	0
401	20241002	140000	135443810	1779	1779	1779	1779	0
402	20241002	135900	135443810	1779	1779	1779	1779	0
403	20241002	135800	135443810	1779	1779	1779	1779	0
404	20241002	135700	135443810	1779	1779	1779	1779	0
405	20241002	135600	135443810	1779	1779	1779	1779	223
406	20241002	135500	135047093	1779	1780	1780	1779	1300
407	20241002	135400	132734013	1780	1780	1780	1780	0
408	20241002	135300	132734013	1780	1780	1780	1780	200
409	20241002	135200	132378013	1785	1785	1785	1785	0
410	20241002	135100	132378013	1785	1785	1785	1785	0
411	20241002	135000	132378013	1785	1785	1785	1785	0
412	20241002	134900	132378013	1785	1785	1785	1785	1
413	20241002	134800	132376228	1780	1780	1780	1780	0
414	20241002	134700	132376228	1780	1780	1780	1780	0
415	20241002	134600	132376228	1780	1780	1780	1780	0
416	20241002	134500	132376228	1780	1780	1780	1780	0
417	20241002	134400	132376228	1780	1780	1780	1780	0
418	20241002	134300	132376228	1780	1780	1780	1780	0
419	20241002	134200	132376228	1780	1780	1780	1780	0
420	20241002	134100	132376228	1780	1780	1780	1780	0
421	20241002	134000	132376228	1780	1780	1780	1780	0
422	20241002	133900	132376228	1780	1782	1782	1780	980
423	20241002	133800	130631420	1782	1782	1782	1782	0
424	20241002	133700	130631420	1782	1782	1782	1782	0
425	20241002	133600	130631420	1782	1782	1782	1782	0
426	20241002	133500	130631420	1782	1782	1782	1782	0
427	20241002	133400	130631420	1782	1784	1784	1782	359
428	20241002	133300	129991472	1787	1787	1787	1787	1
429	20241002	133200	129989685	1784	1784	1784	1784	0
430	20241002	133100	129989685	1784	1784	1784	1784	0
431	20241002	133000	129989685	1784	1784	1784	1784	0
432	20241002	132900	129989685	1784	1785	1785	1784	877
433	20241002	132800	128424395	1787	1787	1787	1787	0
434	20241002	132700	128424395	1787	1787	1787	1787	100
435	20241002	132600	128245695	1787	1787	1787	1787	0
436	20241002	132500	128245695	1787	1787	1787	1787	0
437	20241002	132400	128245695	1787	1787	1787	1787	0
438	20241002	132300	128245695	1787	1787	1787	1787	0
439	20241002	132200	128245695	1787	1789	1789	1787	377
440	20241002	132100	127571432	1790	1790	1790	1790	0
441	20241002	132000	127571432	1790	1790	1790	1790	0
442	20241002	131900	127571432	1790	1790	1790	1790	0
443	20241002	131800	127571432	1790	1790	1790	1790	0
444	20241002	131700	127571432	1790	1790	1790	1790	0
445	20241002	131600	127571432	1790	1790	1790	1790	0
446	20241002	131500	127571432	1790	1790	1790	1790	10
447	20241002	131400	127553532	1790	1790	1790	1790	0
448	20241002	131300	127553532	1790	1790	1790	1790	82
449	20241002	131200	127406752	1790	1790	1790	1790	418
450	20241002	131100	126658532	1791	1791	1791	1791	0
451	20241002	131000	126658532	1791	1791	1791	1791	0
452	20241002	130900	126658532	1791	1791	1791	1791	100
453	20241002	130800	126479432	1790	1790	1790	1790	0
454	20241002	130700	126479432	1790	1790	1790	1790	291
455	20241002	130600	125958542	1791	1791	1791	1791	20
456	20241002	130500	125922722	1791	1791	1791	1791	10
457	20241002	130400	125904812	1791	1791	1791	1791	0
458	20241002	130300	125904812	1791	1791	1791	1791	0
459	20241002	130200	125904812	1791	1791	1791	1791	25
460	20241002	130100	125860037	1790	1791	1791	1790	33
461	20241002	130000	125800947	1791	1792	1792	1791	21
462	20241002	125900	125763316	1793	1793	1793	1793	0
463	20241002	125800	125763316	1793	1793	1793	1793	0
464	20241002	125700	125763316	1793	1793	1793	1793	110
465	20241002	125600	125566086	1791	1791	1791	1791	2
466	20241002	125500	125562504	1792	1792	1792	1792	0
467	20241002	125400	125562504	1792	1792	1792	1792	0
468	20241002	125300	125562504	1792	1792	1792	1792	501
469	20241002	125200	124664712	1794	1794	1794	1794	0
470	20241002	125100	124664712	1794	1794	1794	1794	4
471	20241002	125000	124657536	1793	1793	1793	1793	0
472	20241002	124900	124657536	1793	1793	1793	1793	0
473	20241002	124800	124657536	1793	1793	1793	1793	7
474	20241002	124700	124644985	1793	1793	1793	1793	0
475	20241002	124600	124644985	1793	1793	1793	1793	80
476	20241002	124500	124501545	1793	1793	1793	1793	0
477	20241002	124400	124501545	1793	1793	1793	1793	0
478	20241002	124300	124501545	1793	1793	1793	1793	113
479	20241002	124200	124298936	1792	1792	1792	1792	0
480	20241002	124100	124298936	1792	1789	1792	1789	3207
481	20241002	124000	118558613	1789	1789	1789	1789	0
482	20241002	123900	118558613	1789	1789	1789	1789	0
483	20241002	123800	118558613	1789	1789	1789	1789	0
484	20241002	123700	118558613	1789	1789	1791	1789	2420
485	20241002	123600	114227069	1789	1789	1789	1789	0
486	20241002	123500	114227069	1789	1789	1789	1789	0
487	20241002	123400	114227069	1789	1790	1790	1789	510
488	20241002	123300	113314669	1789	1789	1789	1789	501
489	20241002	123200	112418380	1788	1788	1788	1788	0
490	20241002	123100	112418380	1788	1788	1788	1788	1000
491	20241002	123000	110630380	1787	1788	1788	1787	405
492	20241002	122900	109906640	1787	1787	1787	1787	100
493	20241002	122800	109727940	1788	1788	1788	1788	0
494	20241002	122700	109727940	1788	1788	1788	1788	0
495	20241002	122600	109727940	1788	1788	1788	1788	0
496	20241002	122500	109727940	1788	1788	1788	1788	0
497	20241002	122400	109727940	1788	1788	1788	1788	0
498	20241002	122300	109727940	1788	1788	1788	1788	168
499	20241002	122200	109427556	1788	1788	1788	1788	0
500	20241002	122100	109427556	1788	1788	1788	1788	0
501	20241002	122000	109427556	1788	1788	1788	1788	0
502	20241002	121900	109427556	1788	1788	1788	1788	0
503	20241002	121800	109427556	1788	1788	1788	1788	0
504	20241002	121700	109427556	1788	1788	1788	1788	100
505	20241002	121600	109248756	1784	1784	1784	1784	98
506	20241002	121500	109073924	1784	1784	1784	1784	0
507	20241002	121400	109073924	1784	1784	1784	1784	0
508	20241002	121300	109073924	1784	1784	1784	1784	0
509	20241002	121200	109073924	1784	1784	1784	1784	2
510	20241002	121100	109070356	1786	1786	1786	1786	0
511	20241002	121000	109070356	1786	1786	1786	1786	0
512	20241002	120900	109070356	1786	1786	1786	1786	0
513	20241002	120800	109070356	1786	1786	1786	1786	0
514	20241002	120700	109070356	1786	1786	1786	1786	0
515	20241002	120600	109070356	1786	1786	1786	1786	0
516	20241002	120500	109070356	1786	1786	1786	1786	0
517	20241002	120400	109070356	1786	1786	1786	1786	1
518	20241002	120300	109068570	1784	1784	1784	1784	0
519	20241002	120200	109068570	1784	1784	1784	1784	137
520	20241002	120100	108824162	1784	1784	1784	1784	0
521	20241002	120000	108824162	1784	1784	1784	1784	0
522	20241002	115900	108824162	1784	1784	1784	1784	0
523	20241002	115800	108824162	1784	1784	1784	1784	0
524	20241002	115700	108824162	1784	1784	1784	1784	0
525	20241002	115600	108824162	1784	1784	1784	1784	0
526	20241002	115500	108824162	1784	1784	1784	1784	438
527	20241002	115400	108042770	1784	1784	1784	1784	0
528	20241002	115300	108042770	1784	1784	1784	1784	0
529	20241002	115200	108042770	1784	1784	1784	1784	0
530	20241002	115100	108042770	1784	1784	1784	1784	0
531	20241002	115000	108042770	1784	1784	1784	1784	0
532	20241002	114900	108042770	1784	1784	1784	1784	0
533	20241002	114800	108042770	1784	1784	1784	1784	0
534	20241002	114700	108042770	1784	1784	1784	1784	0
535	20241002	114600	108042770	1784	1784	1784	1784	0
536	20241002	114500	108042770	1784	1784	1784	1784	0
537	20241002	114400	108042770	1784	1784	1784	1784	0
538	20241002	114300	108042770	1784	1784	1784	1784	0
539	20241002	114200	108042770	1784	1788	1788	1784	979
540	20241002	114100	106295155	1789	1789	1789	1789	0
541	20241002	114000	106295155	1789	1789	1789	1789	2
542	20241002	113900	106291577	1790	1790	1790	1790	0
543	20241002	113800	106291577	1790	1790	1790	1790	0
544	20241002	113700	106291577	1790	1790	1790	1790	20
545	20241002	113600	106255777	1791	1791	1791	1791	0
546	20241002	113500	106255777	1791	1791	1791	1791	0
547	20241002	113400	106255777	1791	1791	1791	1791	0
548	20241002	113300	106255777	1791	1791	1791	1791	0
549	20241002	113200	106255777	1791	1791	1791	1791	0
550	20241002	113100	106255777	1791	1791	1791	1791	0
551	20241002	113000	106255777	1791	1791	1791	1791	0
552	20241002	112900	106255777	1791	1791	1791	1791	0
553	20241002	112800	106255777	1791	1791	1791	1791	0
554	20241002	112700	106255777	1791	1791	1791	1791	1
555	20241002	112600	106253986	1791	1791	1791	1791	0
556	20241002	112500	106253986	1791	1791	1791	1791	100
557	20241002	112400	106074886	1791	1791	1791	1791	0
558	20241002	112300	106074886	1791	1791	1791	1791	0
559	20241002	112200	106074886	1791	1791	1791	1791	0
560	20241002	112100	106074886	1791	1791	1791	1791	85
561	20241002	112000	105922651	1784	1784	1784	1784	0
562	20241002	111900	105922651	1784	1784	1784	1784	0
563	20241002	111800	105922651	1784	1784	1784	1784	0
564	20241002	111700	105922651	1784	1784	1784	1784	0
565	20241002	111600	105922651	1784	1784	1784	1784	0
566	20241002	111500	105922651	1784	1784	1784	1784	0
567	20241002	111400	105922651	1784	1784	1784	1784	0
568	20241002	111300	105922651	1784	1784	1784	1784	0
569	20241002	111200	105922651	1784	1784	1784	1784	0
570	20241002	111100	105922651	1784	1784	1784	1784	0
571	20241002	111000	105922651	1784	1784	1784	1784	344
572	20241002	110900	105308955	1787	1787	1787	1787	0
573	20241002	110800	105308955	1787	1787	1787	1787	0
574	20241002	110700	105308955	1787	1787	1787	1787	0
575	20241002	110600	105308955	1787	1787	1787	1787	0
576	20241002	110500	105308955	1787	1787	1787	1787	0
577	20241002	110400	105308955	1787	1787	1787	1787	21
578	20241002	110300	105271428	1784	1784	1784	1784	0
579	20241002	110200	105271428	1784	1784	1784	1784	0
580	20241002	110100	105271428	1784	1784	1784	1784	0
581	20241002	110000	105271428	1784	1785	1785	1784	747
582	20241002	105900	103938519	1784	1784	1784	1784	0
583	20241002	105800	103938519	1784	1784	1784	1784	293
584	20241002	105700	103415807	1784	1784	1784	1784	127
585	20241002	105600	103189239	1785	1785	1785	1785	39
586	20241002	105500	103119624	1787	1787	1787	1787	2
587	20241002	105400	103116050	1784	1784	1784	1784	0
588	20241002	105300	103116050	1784	1784	1784	1784	0
589	20241002	105200	103116050	1784	1784	1784	1784	0
590	20241002	105100	103116050	1784	1784	1784	1784	0
591	20241002	105000	103116050	1784	1784	1784	1784	0
592	20241002	104900	103116050	1784	1784	1784	1784	2
593	20241002	104800	103112482	1786	1786	1786	1786	0
594	20241002	104700	103112482	1786	1787	1787	1786	143
595	20241002	104600	102857034	1787	1787	1787	1787	0
596	20241002	104500	102857034	1787	1787	1787	1787	181
597	20241002	104400	102533587	1787	1787	1787	1787	60
598	20241002	104300	102426367	1787	1787	1787	1787	10
599	20241002	104200	102408497	1787	1788	1788	1787	654
600	20241002	104100	101239239	1788	1788	1788	1788	96
601	20241002	104000	101067591	1789	1789	1789	1789	0
602	20241002	103900	101067591	1789	1789	1789	1789	112
603	20241002	103800	100867223	1789	1789	1789	1789	0
604	20241002	103700	100867223	1789	1789	1789	1789	0
605	20241002	103600	100867223	1789	1789	1789	1789	6
606	20241002	103500	100856489	1789	1789	1789	1789	2
607	20241002	103400	100852911	1789	1789	1789	1789	1
608	20241002	103300	100851122	1788	1788	1788	1788	1
609	20241002	103200	100849334	1786	1786	1786	1786	0
610	20241002	103100	100849334	1786	1786	1786	1786	0
611	20241002	103000	100849334	1786	1786	1786	1786	0
612	20241002	102900	100849334	1786	1786	1786	1786	24
613	20241002	102800	100806470	1780	1780	1780	1780	6
614	20241002	102700	100795790	1780	1780	1780	1780	19
615	20241002	102600	100761970	1786	1786	1786	1786	0
616	20241002	102500	100761970	1786	1781	1786	1781	31
617	20241002	102400	100706739	1780	1780	1780	1780	0
618	20241002	102300	100706739	1780	1780	1780	1780	0
619	20241002	102200	100706739	1780	1780	1780	1780	0
620	20241002	102100	100706739	1780	1780	1780	1780	62
621	20241002	102000	100596379	1779	1779	1779	1779	7
622	20241002	101900	100583926	1793	1793	1793	1793	0
623	20241002	101800	100583926	1793	1793	1793	1793	10
624	20241002	101700	100565996	1794	1794	1794	1794	0
625	20241002	101600	100565996	1794	1794	1794	1794	0
626	20241002	101500	100565996	1794	1794	1794	1794	0
627	20241002	101400	100565996	1794	1794	1794	1794	0
628	20241002	101300	100565996	1794	1794	1794	1794	1
629	20241002	101200	100564202	1794	1794	1794	1794	55
630	20241002	101100	100465532	1794	1794	1794	1794	17
631	20241002	101000	100435034	1795	1777	1795	1777	680
632	20241002	100900	99216908	1774	1775	1775	1774	400
633	20241002	100800	98506912	1775	1777	1777	1775	3
634	20241002	100700	98501585	1775	1774	1775	1774	647
635	20241002	100600	97353470	1773	1772	1773	1772	12101
636	20241002	100500	75898472	1772	1773	1773	1772	122
637	20241002	100400	75682168	1771	1771	1771	1771	0
638	20241002	100300	75682168	1771	1771	1771	1771	378
639	20241002	100200	75012730	1771	1771	1771	1771	0
640	20241002	100100	75012730	1771	1771	1771	1771	2
641	20241002	100000	75009188	1768	1768	1768	1768	0
642	20241002	095900	75009188	1768	1768	1768	1768	0
643	20241002	095800	75009188	1768	1768	1768	1768	0
644	20241002	095700	75009188	1768	1768	1768	1768	0
645	20241002	095600	75009188	1768	1768	1768	1768	0
646	20241002	095500	75009188	1768	1768	1768	1768	0
647	20241002	095400	75009188	1768	1768	1768	1768	0
648	20241002	095300	75009188	1768	1768	1768	1768	0
649	20241002	095200	75009188	1768	1768	1768	1768	0
650	20241002	095100	75009188	1768	1770	1770	1768	1282
651	20241002	095000	72740084	1773	1773	1773	1773	0
652	20241002	094900	72740084	1773	1773	1773	1773	3
653	20241002	094800	72734765	1774	1773	1774	1773	20
654	20241002	094700	72699294	1773	1773	1773	1773	102
655	20241002	094600	72518448	1773	1773	1773	1773	98
656	20241002	094500	72344694	1773	1773	1773	1773	33
657	20241002	094400	72286185	1773	1769	1773	1769	12
658	20241002	094300	72264949	1773	1773	1773	1773	0
659	20241002	094200	72264949	1773	1773	1773	1773	0
660	20241002	094100	72264949	1773	1769	1773	1769	5756
661	20241002	094000	62068320	1769	1769	1769	1769	0
662	20241002	093900	62068320	1769	1769	1769	1769	0
663	20241002	093800	62068320	1769	1767	1769	1767	392
664	20241002	093700	61375433	1767	1767	1767	1767	0
665	20241002	093600	61375433	1767	1767	1767	1767	12
666	20241002	093500	61354229	1765	1765	1765	1765	200
667	20241002	093400	61001229	1762	1762	1762	1762	0
668	20241002	093300	61001229	1762	1767	1767	1762	363
669	20241002	093200	60361393	1767	1767	1767	1767	1
670	20241002	093100	60359626	1764	1764	1764	1764	0
671	20241002	093000	60359626	1764	1764	1764	1764	500
672	20241002	092900	59477626	1764	1764	1764	1763	981
673	20241002	092800	57747511	1764	1764	1764	1764	0
674	20241002	092700	57747511	1764	1764	1764	1764	171
675	20241002	092600	57445867	1764	1764	1764	1764	0
676	20241002	092500	57445867	1764	1764	1764	1764	0
677	20241002	092400	57445867	1764	1764	1764	1764	0
678	20241002	092300	57445867	1764	1764	1764	1764	10
679	20241002	092200	57428227	1764	1769	1769	1764	6000
680	20241002	092100	46843518	1770	1772	1772	1770	858
681	20241002	092000	45324744	1770	1771	1771	1770	2521
682	20241002	091900	40862554	1770	1770	1770	1770	35
683	20241002	091800	40800604	1770	1770	1770	1770	1
684	20241002	091700	40798834	1767	1767	1767	1767	0
685	20241002	091600	40798834	1767	1767	1767	1767	550
686	20241002	091500	39826984	1766	1767	1767	1766	90
687	20241002	091400	39668026	1766	1766	1766	1766	0
688	20241002	091300	39668026	1766	1773	1773	1766	81
689	20241002	091200	39524420	1763	1763	1763	1763	0
690	20241002	091100	39524420	1763	1763	1763	1763	0
691	20241002	091000	39524420	1763	1774	1774	1763	2887
692	20241002	090900	34433069	1764	1774	1774	1764	8
693	20241002	090800	34418937	1774	1774	1774	1774	1
694	20241002	090700	34417163	1763	1763	1773	1761	7381
695	20241002	090600	21356502	1764	1770	1770	1764	4064
696	20241002	090500	14180526	1774	1771	1774	1771	45
697	20241002	090400	14100816	1774	1774	1774	1774	30
698	20241002	090300	14047596	1777	1767	1777	1765	405
699	20241002	090200	13331289	1768	1771	1771	1766	2613
700	20241002	090100	8711659	1771	1796	1796	1771	2454
701	20241002	090000	4360883	1797	1772	1798	1772	2457