KissMeData/289080/min/candle-20241004.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241004	210600	95363009	1672	1672	1672	1672	3484
3	20241004	210500	95363009	1672	1672	1672	1672	0
4	20241004	210400	95363009	1672	1672	1672	1672	0
5	20241004	210300	95363009	1672	1672	1672	1672	0
6	20241004	210200	95363009	1672	1672	1672	1672	0
7	20241004	210100	95363009	1672	1672	1672	1672	0
8	20241004	210000	95363009	1672	1672	1672	1672	0
9	20241004	205900	95363009	1672	1672	1672	1672	0
10	20241004	205800	95363009	1672	1672	1672	1672	0
11	20241004	205700	95363009	1672	1672	1672	1672	0
12	20241004	205600	95363009	1672	1672	1672	1672	0
13	20241004	205500	95363009	1672	1672	1672	1672	0
14	20241004	205400	95363009	1672	1672	1672	1672	0
15	20241004	205300	95363009	1672	1672	1672	1672	0
16	20241004	205200	95363009	1672	1672	1672	1672	0
17	20241004	205100	95363009	1672	1672	1672	1672	0
18	20241004	205000	95363009	1672	1672	1672	1672	0
19	20241004	204900	95363009	1672	1672	1672	1672	0
20	20241004	204800	95363009	1672	1672	1672	1672	0
21	20241004	204700	95363009	1672	1672	1672	1672	0
22	20241004	204600	95363009	1672	1672	1672	1672	0
23	20241004	204500	95363009	1672	1672	1672	1672	0
24	20241004	204400	95363009	1672	1672	1672	1672	0
25	20241004	204300	95363009	1672	1672	1672	1672	0
26	20241004	204200	95363009	1672	1672	1672	1672	0
27	20241004	204100	95363009	1672	1672	1672	1672	0
28	20241004	204000	95363009	1672	1672	1672	1672	0
29	20241004	203900	95363009	1672	1672	1672	1672	0
30	20241004	203800	95363009	1672	1672	1672	1672	0
31	20241004	203700	95363009	1672	1672	1672	1672	0
32	20241004	203600	95363009	1672	1672	1672	1672	3484
33	20241004	203500	95363009	1672	1672	1672	1672	0
34	20241004	203400	95363009	1672	1672	1672	1672	0
35	20241004	203300	95363009	1672	1672	1672	1672	0
36	20241004	203200	95363009	1672	1672	1672	1672	0
37	20241004	203100	95363009	1672	1672	1672	1672	0
38	20241004	203000	95363009	1672	1672	1672	1672	0
39	20241004	202900	95363009	1672	1672	1672	1672	0
40	20241004	202800	95363009	1672	1672	1672	1672	0
41	20241004	202700	95363009	1672	1672	1672	1672	0
42	20241004	202600	95363009	1672	1672	1672	1672	0
43	20241004	202500	95363009	1672	1672	1672	1672	0
44	20241004	202400	95363009	1672	1672	1672	1672	0
45	20241004	202300	95363009	1672	1672	1672	1672	0
46	20241004	202200	95363009	1672	1672	1672	1672	0
47	20241004	202100	95363009	1672	1672	1672	1672	0
48	20241004	202000	95363009	1672	1672	1672	1672	0
49	20241004	201900	95363009	1672	1672	1672	1672	0
50	20241004	201800	95363009	1672	1672	1672	1672	0
51	20241004	201700	95363009	1672	1672	1672	1672	0
52	20241004	201600	95363009	1672	1672	1672	1672	0
53	20241004	201500	95363009	1672	1672	1672	1672	0
54	20241004	201400	95363009	1672	1672	1672	1672	0
55	20241004	201300	95363009	1672	1672	1672	1672	0
56	20241004	201200	95363009	1672	1672	1672	1672	0
57	20241004	201100	95363009	1672	1672	1672	1672	0
58	20241004	201000	95363009	1672	1672	1672	1672	0
59	20241004	200900	95363009	1672	1672	1672	1672	0
60	20241004	200800	95363009	1672	1672	1672	1672	0
61	20241004	200700	95363009	1672	1672	1672	1672	0
62	20241004	200600	95363009	1672	1672	1672	1672	3484
63	20241004	200500	95363009	1672	1672	1672	1672	0
64	20241004	200400	95363009	1672	1672	1672	1672	0
65	20241004	200300	95363009	1672	1672	1672	1672	0
66	20241004	200200	95363009	1672	1672	1672	1672	0
67	20241004	200100	95363009	1672	1672	1672	1672	0
68	20241004	200000	95363009	1672	1672	1672	1672	0
69	20241004	195900	95363009	1672	1672	1672	1672	0
70	20241004	195800	95363009	1672	1672	1672	1672	0
71	20241004	195700	95363009	1672	1672	1672	1672	0
72	20241004	195600	95363009	1672	1672	1672	1672	0
73	20241004	195500	95363009	1672	1672	1672	1672	0
74	20241004	195400	95363009	1672	1672	1672	1672	0
75	20241004	195300	95363009	1672	1672	1672	1672	0
76	20241004	195200	95363009	1672	1672	1672	1672	0
77	20241004	195100	95363009	1672	1672	1672	1672	0
78	20241004	195000	95363009	1672	1672	1672	1672	0
79	20241004	194900	95363009	1672	1672	1672	1672	0
80	20241004	194800	95363009	1672	1672	1672	1672	0
81	20241004	194700	95363009	1672	1672	1672	1672	0
82	20241004	194600	95363009	1672	1672	1672	1672	0
83	20241004	194500	95363009	1672	1672	1672	1672	0
84	20241004	194400	95363009	1672	1672	1672	1672	0
85	20241004	194300	95363009	1672	1672	1672	1672	0
86	20241004	194200	95363009	1672	1672	1672	1672	0
87	20241004	194100	95363009	1672	1672	1672	1672	0
88	20241004	194000	95363009	1672	1672	1672	1672	0
89	20241004	193900	95363009	1672	1672	1672	1672	0
90	20241004	193800	95363009	1672	1672	1672	1672	0
91	20241004	193700	95363009	1672	1672	1672	1672	0
92	20241004	193600	95363009	1672	1672	1672	1672	3484
93	20241004	193500	95363009	1672	1672	1672	1672	0
94	20241004	193400	95363009	1672	1672	1672	1672	0
95	20241004	193300	95363009	1672	1672	1672	1672	0
96	20241004	193200	95363009	1672	1672	1672	1672	0
97	20241004	193100	95363009	1672	1672	1672	1672	0
98	20241004	193000	95363009	1672	1672	1672	1672	0
99	20241004	192900	95363009	1672	1672	1672	1672	0
100	20241004	192800	95363009	1672	1672	1672	1672	0
101	20241004	192700	95363009	1672	1672	1672	1672	0
102	20241004	192600	95363009	1672	1672	1672	1672	0
103	20241004	192500	95363009	1672	1672	1672	1672	0
104	20241004	192400	95363009	1672	1672	1672	1672	0
105	20241004	192300	95363009	1672	1672	1672	1672	0
106	20241004	192200	95363009	1672	1672	1672	1672	0
107	20241004	192100	95363009	1672	1672	1672	1672	0
108	20241004	192000	95363009	1672	1672	1672	1672	0
109	20241004	191900	95363009	1672	1672	1672	1672	0
110	20241004	191800	95363009	1672	1672	1672	1672	0
111	20241004	191700	95363009	1672	1672	1672	1672	0
112	20241004	191600	95363009	1672	1672	1672	1672	0
113	20241004	191500	95363009	1672	1672	1672	1672	0
114	20241004	191400	95363009	1672	1672	1672	1672	0
115	20241004	191300	95363009	1672	1672	1672	1672	0
116	20241004	191200	95363009	1672	1672	1672	1672	0
117	20241004	191100	95363009	1672	1672	1672	1672	0
118	20241004	191000	95363009	1672	1672	1672	1672	0
119	20241004	190900	95363009	1672	1672	1672	1672	0
120	20241004	190800	95363009	1672	1672	1672	1672	0
121	20241004	190700	95363009	1672	1672	1672	1672	0
122	20241004	190600	95363009	1672	1672	1672	1672	3484
123	20241004	190500	95363009	1672	1672	1672	1672	0
124	20241004	190400	95363009	1672	1672	1672	1672	0
125	20241004	190300	95363009	1672	1672	1672	1672	0
126	20241004	190200	95363009	1672	1672	1672	1672	0
127	20241004	190100	95363009	1672	1672	1672	1672	0
128	20241004	190000	95363009	1672	1672	1672	1672	0
129	20241004	185900	95363009	1672	1672	1672	1672	0
130	20241004	185800	95363009	1672	1672	1672	1672	0
131	20241004	185700	95363009	1672	1672	1672	1672	0
132	20241004	185600	95363009	1672	1672	1672	1672	0
133	20241004	185500	95363009	1672	1672	1672	1672	0
134	20241004	185400	95363009	1672	1672	1672	1672	0
135	20241004	185300	95363009	1672	1672	1672	1672	0
136	20241004	185200	95363009	1672	1672	1672	1672	0
137	20241004	185100	95363009	1672	1672	1672	1672	0
138	20241004	185000	95363009	1672	1672	1672	1672	0
139	20241004	184900	95363009	1672	1672	1672	1672	0
140	20241004	184800	95363009	1672	1672	1672	1672	0
141	20241004	184700	95363009	1672	1672	1672	1672	0
142	20241004	184600	95363009	1672	1672	1672	1672	0
143	20241004	184500	95363009	1672	1672	1672	1672	0
144	20241004	184400	95363009	1672	1672	1672	1672	0
145	20241004	184300	95363009	1672	1672	1672	1672	0
146	20241004	184200	95363009	1672	1672	1672	1672	0
147	20241004	184100	95363009	1672	1672	1672	1672	0
148	20241004	184000	95363009	1672	1672	1672	1672	0
149	20241004	183900	95363009	1672	1672	1672	1672	0
150	20241004	183800	95363009	1672	1672	1672	1672	0
151	20241004	183700	95363009	1672	1672	1672	1672	0
152	20241004	183600	95363009	1672	1672	1672	1672	3484
153	20241004	183500	95363009	1672	1672	1672	1672	0
154	20241004	183400	95363009	1672	1672	1672	1672	0
155	20241004	183300	95363009	1672	1672	1672	1672	0
156	20241004	183200	95363009	1672	1672	1672	1672	0
157	20241004	183100	95363009	1672	1672	1672	1672	0
158	20241004	183000	95363009	1672	1672	1672	1672	0
159	20241004	182900	95363009	1672	1672	1672	1672	0
160	20241004	182800	95363009	1672	1672	1672	1672	0
161	20241004	182700	95363009	1672	1672	1672	1672	0
162	20241004	182600	95363009	1672	1672	1672	1672	0
163	20241004	182500	95363009	1672	1672	1672	1672	0
164	20241004	182400	95363009	1672	1672	1672	1672	0
165	20241004	182300	95363009	1672	1672	1672	1672	0
166	20241004	182200	95363009	1672	1672	1672	1672	0
167	20241004	182100	95363009	1672	1672	1672	1672	0
168	20241004	182000	95363009	1672	1672	1672	1672	0
169	20241004	181900	95363009	1672	1672	1672	1672	0
170	20241004	181800	95363009	1672	1672	1672	1672	0
171	20241004	181700	95363009	1672	1672	1672	1672	0
172	20241004	181600	95363009	1672	1672	1672	1672	0
173	20241004	181500	95363009	1672	1672	1672	1672	0
174	20241004	181400	95363009	1672	1672	1672	1672	0
175	20241004	181300	95363009	1672	1672	1672	1672	0
176	20241004	181200	95363009	1672	1672	1672	1672	0
177	20241004	181100	95363009	1672	1672	1672	1672	0
178	20241004	181000	95363009	1672	1672	1672	1672	0
179	20241004	180900	95363009	1672	1672	1672	1672	0
180	20241004	180800	95363009	1672	1672	1672	1672	0
181	20241004	180700	95363009	1672	1672	1672	1672	0
182	20241004	180600	95363009	1672	1672	1672	1672	3484
183	20241004	180500	95363009	1672	1672	1672	1672	0
184	20241004	180400	95363009	1672	1672	1672	1672	0
185	20241004	180300	95363009	1672	1672	1672	1672	0
186	20241004	180200	95363009	1672	1672	1672	1672	0
187	20241004	180100	95363009	1672	1672	1672	1672	0
188	20241004	180000	95363009	1672	1672	1672	1672	0
189	20241004	175900	95363009	1672	1672	1672	1672	0
190	20241004	175800	95363009	1672	1672	1672	1672	0
191	20241004	175700	95363009	1672	1672	1672	1672	0
192	20241004	175600	95363009	1672	1672	1672	1672	0
193	20241004	175500	95363009	1672	1672	1672	1672	0
194	20241004	175400	95363009	1672	1672	1672	1672	0
195	20241004	175300	95363009	1672	1672	1672	1672	0
196	20241004	175200	95363009	1672	1672	1672	1672	0
197	20241004	175100	95363009	1672	1672	1672	1672	0
198	20241004	175000	95363009	1672	1672	1672	1672	0
199	20241004	174900	95363009	1672	1672	1672	1672	0
200	20241004	174800	95363009	1672	1672	1672	1672	0
201	20241004	174700	95363009	1672	1672	1672	1672	0
202	20241004	174600	95363009	1672	1672	1672	1672	0
203	20241004	174500	95363009	1672	1672	1672	1672	0
204	20241004	174400	95363009	1672	1672	1672	1672	0
205	20241004	174300	95363009	1672	1672	1672	1672	0
206	20241004	174200	95363009	1672	1672	1672	1672	0
207	20241004	174100	95363009	1672	1672	1672	1672	0
208	20241004	174000	95363009	1672	1672	1672	1672	0
209	20241004	173900	95363009	1672	1672	1672	1672	0
210	20241004	173800	95363009	1672	1672	1672	1672	0
211	20241004	173700	95363009	1672	1672	1672	1672	0
212	20241004	173600	95363009	1672	1672	1672	1672	3484
213	20241004	173500	95363009	1672	1672	1672	1672	0
214	20241004	173400	95363009	1672	1672	1672	1672	0
215	20241004	173300	95363009	1672	1672	1672	1672	0
216	20241004	173200	95363009	1672	1672	1672	1672	0
217	20241004	173100	95363009	1672	1672	1672	1672	0
218	20241004	173000	95363009	1672	1672	1672	1672	0
219	20241004	172900	95363009	1672	1672	1672	1672	0
220	20241004	172800	95363009	1672	1672	1672	1672	0
221	20241004	172700	95363009	1672	1672	1672	1672	0
222	20241004	172600	95363009	1672	1672	1672	1672	0
223	20241004	172500	95363009	1672	1672	1672	1672	0
224	20241004	172400	95363009	1672	1672	1672	1672	0
225	20241004	172300	95363009	1672	1672	1672	1672	0
226	20241004	172200	95363009	1672	1672	1672	1672	0
227	20241004	172100	95363009	1672	1672	1672	1672	0
228	20241004	172000	95363009	1672	1672	1672	1672	0
229	20241004	171900	95363009	1672	1672	1672	1672	0
230	20241004	171800	95363009	1672	1672	1672	1672	0
231	20241004	171700	95363009	1672	1672	1672	1672	0
232	20241004	171600	95363009	1672	1672	1672	1672	0
233	20241004	171500	95363009	1672	1672	1672	1672	0
234	20241004	171400	95363009	1672	1672	1672	1672	0
235	20241004	171300	95363009	1672	1672	1672	1672	0
236	20241004	171200	95363009	1672	1672	1672	1672	0
237	20241004	171100	95363009	1672	1672	1672	1672	0
238	20241004	171000	95363009	1672	1672	1672	1672	0
239	20241004	170900	95363009	1672	1672	1672	1672	0
240	20241004	170800	95363009	1672	1672	1672	1672	0
241	20241004	170700	95363009	1672	1672	1672	1672	0
242	20241004	170600	95363009	1672	1672	1672	1672	3484
243	20241004	170500	95363009	1672	1672	1672	1672	0
244	20241004	170400	95363009	1672	1672	1672	1672	0
245	20241004	170300	95363009	1672	1672	1672	1672	0
246	20241004	170200	95363009	1672	1672	1672	1672	0
247	20241004	170100	95363009	1672	1672	1672	1672	0
248	20241004	170000	95363009	1672	1672	1672	1672	0
249	20241004	165900	95363009	1672	1672	1672	1672	0
250	20241004	165800	95363009	1672	1672	1672	1672	0
251	20241004	165700	95363009	1672	1672	1672	1672	0
252	20241004	165600	95363009	1672	1672	1672	1672	0
253	20241004	165500	95363009	1672	1672	1672	1672	0
254	20241004	165400	95363009	1672	1672	1672	1672	0
255	20241004	165300	95363009	1672	1672	1672	1672	0
256	20241004	165200	95363009	1672	1672	1672	1672	0
257	20241004	165100	95363009	1672	1672	1672	1672	0
258	20241004	165000	95363009	1672	1672	1672	1672	0
259	20241004	164900	95363009	1672	1672	1672	1672	0
260	20241004	164800	95363009	1672	1672	1672	1672	0
261	20241004	164700	95363009	1672	1672	1672	1672	0
262	20241004	164600	95363009	1672	1672	1672	1672	0
263	20241004	164500	95363009	1672	1672	1672	1672	0
264	20241004	164400	95363009	1672	1672	1672	1672	0
265	20241004	164300	95363009	1672	1672	1672	1672	0
266	20241004	164200	95363009	1672	1672	1672	1672	0
267	20241004	164100	95363009	1672	1672	1672	1672	0
268	20241004	164000	95363009	1672	1672	1672	1672	0
269	20241004	163900	95363009	1672	1672	1672	1672	0
270	20241004	163800	95363009	1672	1672	1672	1672	0
271	20241004	163700	95363009	1672	1672	1672	1672	0
272	20241004	163600	95363009	1672	1672	1672	1672	3484
273	20241004	163500	95363009	1672	1672	1672	1672	0
274	20241004	163400	95363009	1672	1672	1672	1672	0
275	20241004	163300	95363009	1672	1672	1672	1672	0
276	20241004	163200	95363009	1672	1672	1672	1672	0
277	20241004	163100	95363009	1672	1672	1672	1672	0
278	20241004	163000	95363009	1672	1672	1672	1672	0
279	20241004	162900	95363009	1672	1672	1672	1672	0
280	20241004	162800	95363009	1672	1672	1672	1672	0
281	20241004	162700	95363009	1672	1672	1672	1672	0
282	20241004	162600	95363009	1672	1672	1672	1672	0
283	20241004	162500	95363009	1672	1672	1672	1672	0
284	20241004	162400	95363009	1672	1672	1672	1672	0
285	20241004	162300	95363009	1672	1672	1672	1672	0
286	20241004	162200	95363009	1672	1672	1672	1672	0
287	20241004	162100	95363009	1672	1672	1672	1672	0
288	20241004	162000	95363009	1672	1672	1672	1672	0
289	20241004	161900	95363009	1672	1672	1672	1672	0
290	20241004	161800	95363009	1672	1672	1672	1672	0
291	20241004	161700	95363009	1672	1672	1672	1672	0
292	20241004	161600	95363009	1672	1672	1672	1672	0
293	20241004	161500	95363009	1672	1672	1672	1672	0
294	20241004	161400	95363009	1672	1672	1672	1672	0
295	20241004	161300	95363009	1672	1672	1672	1672	0
296	20241004	161200	95363009	1672	1672	1672	1672	0
297	20241004	161100	95363009	1672	1672	1672	1672	0
298	20241004	161000	95363009	1672	1672	1672	1672	0
299	20241004	160900	95363009	1672	1672	1672	1672	0
300	20241004	160800	95363009	1672	1672	1672	1672	0
301	20241004	160700	95363009	1672	1672	1672	1672	0
302	20241004	160600	95363009	1672	1672	1672	1672	3484
303	20241004	160500	95363009	1672	1672	1672	1672	0
304	20241004	160400	95363009	1672	1672	1672	1672	0
305	20241004	160300	95363009	1672	1672	1672	1672	0
306	20241004	160200	95363009	1672	1672	1672	1672	0
307	20241004	160100	95363009	1672	1672	1672	1672	0
308	20241004	160000	95363009	1672	1672	1672	1672	0
309	20241004	155900	95363009	1672	1672	1672	1672	0
310	20241004	155800	95363009	1672	1672	1672	1672	0
311	20241004	155700	95363009	1672	1672	1672	1672	0
312	20241004	155600	95363009	1672	1672	1672	1672	0
313	20241004	155500	95363009	1672	1672	1672	1672	0
314	20241004	155400	95363009	1672	1672	1672	1672	0
315	20241004	155300	95363009	1672	1672	1672	1672	0
316	20241004	155200	95363009	1672	1672	1672	1672	0
317	20241004	155100	95363009	1672	1672	1672	1672	0
318	20241004	155000	95363009	1672	1672	1672	1672	0
319	20241004	154900	95363009	1672	1672	1672	1672	0
320	20241004	154800	95363009	1672	1672	1672	1672	0
321	20241004	154700	95363009	1672	1672	1672	1672	0
322	20241004	154600	95363009	1672	1672	1672	1672	0
323	20241004	154500	95363009	1672	1672	1672	1672	0
324	20241004	154400	95363009	1672	1672	1672	1672	0
325	20241004	154300	95363009	1672	1672	1672	1672	0
326	20241004	154200	95363009	1672	1672	1672	1672	0
327	20241004	154100	95363009	1672	1672	1672	1672	0
328	20241004	154000	95363009	1672	1672	1672	1672	0
329	20241004	153900	95363009	1672	1672	1672	1672	0
330	20241004	153800	95363009	1672	1672	1672	1672	0
331	20241004	153700	95363009	1672	1672	1672	1672	0
332	20241004	153600	95363009	1672	1672	1672	1672	3484
333	20241004	153500	95363009	1672	1672	1672	1672	0
334	20241004	153400	95363009	1672	1672	1672	1672	0
335	20241004	153300	95363009	1672	1672	1672	1672	0
336	20241004	153200	95363009	1672	1672	1672	1672	0
337	20241004	153100	95363009	1672	1672	1672	1672	0
338	20241004	153000	95363009	1672	1672	1672	1672	3484
339	20241004	152900	89537761	1680	1680	1680	1680	0
340	20241004	152800	89537761	1680	1680	1680	1680	0
341	20241004	152700	89537761	1680	1680	1680	1680	0
342	20241004	152600	89537761	1680	1680	1680	1680	0
343	20241004	152500	89537761	1680	1680	1680	1680	0
344	20241004	152400	89537761	1680	1680	1680	1680	0
345	20241004	152300	89537761	1680	1680	1680	1680	0
346	20241004	152200	89537761	1680	1680	1680	1680	0
347	20241004	152100	89537761	1680	1680	1680	1680	0
348	20241004	152000	89537761	1680	1680	1680	1680	0
349	20241004	151900	89537761	1680	1680	1680	1680	1
350	20241004	151800	89536081	1680	1680	1680	1680	1
351	20241004	151700	89534401	1675	1675	1675	1675	0
352	20241004	151600	89534401	1675	1675	1675	1675	0
353	20241004	151500	89534401	1675	1680	1680	1675	519
354	20241004	151400	88664421	1679	1678	1679	1678	1168
355	20241004	151300	86703399	1679	1679	1679	1679	0
356	20241004	151200	86703399	1679	1679	1679	1679	0
357	20241004	151100	86703399	1679	1679	1679	1679	10
358	20241004	151000	86686609	1679	1676	1679	1673	393
359	20241004	150900	86028609	1679	1679	1679	1679	1
360	20241004	150800	86026930	1679	1679	1679	1679	0
361	20241004	150700	86026930	1679	1679	1679	1679	1
362	20241004	150600	86025251	1676	1679	1679	1676	2
363	20241004	150500	86021896	1677	1677	1677	1677	221
364	20241004	150400	85651279	1677	1678	1678	1677	1470
365	20241004	150300	83185670	1678	1679	1679	1678	549
366	20241004	150200	82264446	1680	1680	1680	1680	0
367	20241004	150100	82264446	1680	1680	1680	1680	0
368	20241004	150000	82264446	1680	1680	1680	1680	0
369	20241004	145900	82264446	1680	1680	1680	1680	0
370	20241004	145800	82264446	1680	1680	1680	1680	0
371	20241004	145700	82264446	1680	1680	1680	1680	0
372	20241004	145600	82264446	1680	1680	1680	1680	0
373	20241004	145500	82264446	1680	1679	1680	1679	178
374	20241004	145400	81965504	1680	1680	1680	1680	0
375	20241004	145300	81965504	1680	1680	1680	1680	0
376	20241004	145200	81965504	1680	1680	1680	1680	0
377	20241004	145100	81965504	1680	1680	1680	1680	18
378	20241004	145000	81935264	1680	1680	1680	1680	0
379	20241004	144900	81935264	1680	1680	1680	1680	36
380	20241004	144800	81874784	1680	1680	1680	1680	200
381	20241004	144700	81538784	1680	1680	1680	1680	64
382	20241004	144600	81431264	1680	1680	1681	1680	430
383	20241004	144500	80708670	1680	1680	1680	1680	0
384	20241004	144400	80708670	1680	1680	1680	1680	200
385	20241004	144300	80372670	1680	1680	1680	1680	0
386	20241004	144200	80372670	1680	1680	1680	1680	0
387	20241004	144100	80372670	1680	1680	1680	1680	0
388	20241004	144000	80372670	1680	1680	1680	1680	0
389	20241004	143900	80372670	1680	1680	1680	1680	0
390	20241004	143800	80372670	1680	1680	1680	1680	0
391	20241004	143700	80372670	1680	1680	1680	1680	1
392	20241004	143600	80370990	1677	1677	1677	1677	0
393	20241004	143500	80370990	1677	1677	1677	1677	6
394	20241004	143400	80360928	1681	1681	1681	1681	0
395	20241004	143300	80360928	1681	1681	1681	1681	0
396	20241004	143200	80360928	1681	1681	1681	1681	0
397	20241004	143100	80360928	1681	1681	1681	1681	0
398	20241004	143000	80360928	1681	1681	1681	1681	0
399	20241004	142900	80360928	1681	1681	1681	1681	0
400	20241004	142800	80360928	1681	1681	1681	1681	0
401	20241004	142700	80360928	1681	1681	1681	1681	0
402	20241004	142600	80360928	1681	1681	1681	1681	1
403	20241004	142500	80359247	1682	1682	1682	1682	0
404	20241004	142400	80359247	1682	1682	1682	1682	0
405	20241004	142300	80359247	1682	1682	1682	1682	0
406	20241004	142200	80359247	1682	1682	1682	1682	0
407	20241004	142100	80359247	1682	1682	1682	1682	0
408	20241004	142000	80359247	1682	1682	1682	1682	0
409	20241004	141900	80359247	1682	1682	1682	1682	0
410	20241004	141800	80359247	1682	1682	1682	1682	0
411	20241004	141700	80359247	1682	1682	1682	1682	0
412	20241004	141600	80359247	1682	1682	1682	1682	0
413	20241004	141500	80359247	1682	1682	1682	1682	0
414	20241004	141400	80359247	1682	1682	1682	1682	0
415	20241004	141300	80359247	1682	1682	1682	1682	2
416	20241004	141200	80355883	1682	1682	1682	1682	0
417	20241004	141100	80355883	1682	1682	1682	1682	0
418	20241004	141000	80355883	1682	1682	1682	1682	1
419	20241004	140900	80354201	1674	1680	1682	1674	1311
420	20241004	140800	78151760	1680	1680	1680	1680	700
421	20241004	140700	76975760	1680	1676	1680	1675	1054
422	20241004	140600	75205300	1675	1676	1676	1675	3
423	20241004	140500	75200273	1676	1677	1677	1676	66
424	20241004	140400	75089651	1682	1682	1682	1682	0
425	20241004	140300	75089651	1682	1682	1682	1682	0
426	20241004	140200	75089651	1682	1682	1682	1682	0
427	20241004	140100	75089651	1682	1682	1682	1682	0
428	20241004	140000	75089651	1682	1682	1682	1682	0
429	20241004	135900	75089651	1682	1682	1682	1682	0
430	20241004	135800	75089651	1682	1682	1682	1682	1
431	20241004	135700	75087969	1677	1677	1677	1677	1
432	20241004	135600	75086292	1678	1678	1678	1678	10
433	20241004	135500	75069512	1684	1684	1684	1684	0
434	20241004	135400	75069512	1684	1684	1684	1684	0
435	20241004	135300	75069512	1684	1684	1684	1684	0
436	20241004	135200	75069512	1684	1684	1684	1684	0
437	20241004	135100	75069512	1684	1684	1684	1684	9
438	20241004	135000	75054356	1684	1684	1684	1684	2171
439	20241004	134900	71398392	1684	1684	1684	1684	0
440	20241004	134800	71398392	1684	1684	1684	1684	0
441	20241004	134700	71398392	1684	1684	1684	1684	0
442	20241004	134600	71398392	1684	1684	1684	1684	0
443	20241004	134500	71398392	1684	1684	1684	1684	0
444	20241004	134400	71398392	1684	1684	1684	1684	1
445	20241004	134300	71396708	1683	1683	1683	1683	200
446	20241004	134200	71060108	1684	1684	1684	1684	0
447	20241004	134100	71060108	1684	1684	1684	1684	0
448	20241004	134000	71060108	1684	1684	1684	1684	3
449	20241004	133900	71055056	1684	1684	1684	1684	0
450	20241004	133800	71055056	1684	1684	1684	1684	0
451	20241004	133700	71055056	1684	1684	1684	1684	0
452	20241004	133600	71055056	1684	1684	1684	1684	0
453	20241004	133500	71055056	1684	1684	1684	1684	0
454	20241004	133400	71055056	1684	1684	1684	1684	0
455	20241004	133300	71055056	1684	1684	1684	1684	0
456	20241004	133200	71055056	1684	1684	1684	1684	0
457	20241004	133100	71055056	1684	1677	1684	1675	4
458	20241004	133000	71048344	1684	1684	1684	1684	1
459	20241004	132900	71046660	1675	1684	1684	1675	186
460	20241004	132800	70733490	1685	1684	1685	1684	616
461	20241004	132700	69696019	1684	1679	1684	1679	416
462	20241004	132600	68996248	1672	1672	1672	1672	0
463	20241004	132500	68996248	1672	1673	1673	1672	443
464	20241004	132400	68255142	1672	1672	1672	1672	0
465	20241004	132300	68255142	1672	1672	1672	1672	0
466	20241004	132200	68255142	1672	1672	1672	1672	0
467	20241004	132100	68255142	1672	1672	1672	1672	0
468	20241004	132000	68255142	1672	1680	1680	1672	3107
469	20241004	131900	63057748	1671	1671	1671	1671	0
470	20241004	131800	63057748	1671	1671	1671	1671	0
471	20241004	131700	63057748	1671	1671	1671	1671	0
472	20241004	131600	63057748	1671	1680	1680	1671	2
473	20241004	131500	63054397	1671	1671	1671	1671	0
474	20241004	131400	63054397	1671	1680	1680	1671	3
475	20241004	131300	63049366	1671	1671	1671	1671	1
476	20241004	131200	63047695	1680	1680	1680	1671	4
477	20241004	131100	63040984	1671	1671	1671	1671	1
478	20241004	131000	63039313	1680	1671	1680	1671	3
479	20241004	130900	63034282	1680	1679	1680	1679	18
480	20241004	130800	63004058	1671	1671	1671	1671	1
481	20241004	130700	63002387	1679	1671	1679	1671	5
482	20241004	130600	62994000	1672	1672	1672	1672	60
483	20241004	130500	62893680	1672	1674	1674	1672	630
484	20241004	130400	61839513	1674	1674	1674	1674	0
485	20241004	130300	61839513	1674	1674	1674	1674	200
486	20241004	130200	61504713	1674	1674	1674	1674	0
487	20241004	130100	61504713	1674	1674	1674	1674	1
488	20241004	130000	61503039	1682	1682	1682	1682	1
489	20241004	125900	61501357	1682	1682	1682	1682	0
490	20241004	125800	61501357	1682	1682	1682	1682	0
491	20241004	125700	61501357	1682	1682	1682	1682	0
492	20241004	125600	61501357	1682	1682	1682	1682	0
493	20241004	125500	61501357	1682	1682	1682	1682	0
494	20241004	125400	61501357	1682	1682	1682	1682	0
495	20241004	125300	61501357	1682	1682	1682	1682	0
496	20241004	125200	61501357	1682	1682	1682	1682	0
497	20241004	125100	61501357	1682	1682	1682	1682	0
498	20241004	125000	61501357	1682	1682	1682	1682	0
499	20241004	124900	61501357	1682	1682	1682	1682	0
500	20241004	124800	61501357	1682	1682	1682	1682	0
501	20241004	124700	61501357	1682	1682	1682	1682	0
502	20241004	124600	61501357	1682	1682	1682	1682	0
503	20241004	124500	61501357	1682	1682	1682	1682	0
504	20241004	124400	61501357	1682	1682	1682	1682	0
505	20241004	124300	61501357	1682	1682	1682	1672	203
506	20241004	124200	61161911	1681	1679	1681	1679	5256
507	20241004	124100	52331295	1679	1679	1679	1679	0
508	20241004	124000	52331295	1679	1679	1679	1679	0
509	20241004	123900	52331295	1679	1679	1679	1679	0
510	20241004	123800	52331295	1679	1679	1679	1679	0
511	20241004	123700	52331295	1679	1679	1679	1679	0
512	20241004	123600	52331295	1679	1679	1679	1679	0
513	20241004	123500	52331295	1679	1679	1679	1679	0
514	20241004	123400	52331295	1679	1679	1679	1679	4
515	20241004	123300	52324579	1673	1673	1673	1673	125
516	20241004	123200	52115454	1679	1679	1679	1679	0
517	20241004	123100	52115454	1679	1679	1679	1679	0
518	20241004	123000	52115454	1679	1679	1679	1679	0
519	20241004	122900	52115454	1679	1679	1679	1679	0
520	20241004	122800	52115454	1679	1679	1679	1679	2
521	20241004	122700	52112096	1673	1673	1673	1673	1
522	20241004	122600	52110423	1679	1679	1679	1679	0
523	20241004	122500	52110423	1679	1679	1679	1679	0
524	20241004	122400	52110423	1679	1679	1679	1679	0
525	20241004	122300	52110423	1679	1679	1679	1679	0
526	20241004	122200	52110423	1679	1679	1679	1679	0
527	20241004	122100	52110423	1679	1679	1679	1679	0
528	20241004	122000	52110423	1679	1679	1679	1679	0
529	20241004	121900	52110423	1679	1679	1679	1679	0
530	20241004	121800	52110423	1679	1679	1679	1679	0
531	20241004	121700	52110423	1679	1679	1679	1679	0
532	20241004	121600	52110423	1679	1679	1679	1679	0
533	20241004	121500	52110423	1679	1679	1679	1679	0
534	20241004	121400	52110423	1679	1679	1679	1679	0
535	20241004	121300	52110423	1679	1679	1679	1679	0
536	20241004	121200	52110423	1679	1679	1679	1679	0
537	20241004	121100	52110423	1679	1679	1679	1679	0
538	20241004	121000	52110423	1679	1679	1679	1679	0
539	20241004	120900	52110423	1679	1679	1679	1679	0
540	20241004	120800	52110423	1679	1679	1679	1679	0
541	20241004	120700	52110423	1679	1678	1679	1678	33
542	20241004	120600	52055046	1678	1678	1678	1678	0
543	20241004	120500	52055046	1678	1678	1678	1678	0
544	20241004	120400	52055046	1678	1678	1678	1678	0
545	20241004	120300	52055046	1678	1678	1678	1678	0
546	20241004	120200	52055046	1678	1678	1678	1678	0
547	20241004	120100	52055046	1678	1678	1678	1678	0
548	20241004	120000	52055046	1678	1678	1678	1678	0
549	20241004	115900	52055046	1678	1678	1678	1678	200
550	20241004	115800	51719446	1678	1678	1678	1678	0
551	20241004	115700	51719446	1678	1678	1678	1678	0
552	20241004	115600	51719446	1678	1678	1678	1678	0
553	20241004	115500	51719446	1678	1678	1678	1678	0
554	20241004	115400	51719446	1678	1678	1678	1678	0
555	20241004	115300	51719446	1678	1678	1678	1678	0
556	20241004	115200	51719446	1678	1678	1678	1678	1
557	20241004	115100	51717768	1678	1678	1678	1678	0
558	20241004	115000	51717768	1678	1678	1678	1678	0
559	20241004	114900	51717768	1678	1678	1678	1678	6
560	20241004	114800	51707700	1678	1678	1678	1678	0
561	20241004	114700	51707700	1678	1678	1678	1678	0
562	20241004	114600	51707700	1678	1678	1678	1678	200
563	20241004	114500	51372100	1678	1678	1678	1678	0
564	20241004	114400	51372100	1678	1678	1678	1678	0
565	20241004	114300	51372100	1678	1678	1678	1678	0
566	20241004	114200	51372100	1678	1678	1678	1678	2
567	20241004	114100	51368744	1678	1670	1678	1670	4302
568	20241004	114000	44184388	1679	1679	1679	1679	0
569	20241004	113900	44184388	1679	1679	1679	1679	0
570	20241004	113800	44184388	1679	1679	1679	1679	10
571	20241004	113700	44167598	1679	1679	1679	1679	0
572	20241004	113600	44167598	1679	1679	1679	1679	0
573	20241004	113500	44167598	1679	1678	1679	1678	11
574	20241004	113400	44149138	1678	1678	1678	1678	1
575	20241004	113300	44147460	1679	1679	1679	1679	0
576	20241004	113200	44147460	1679	1679	1679	1679	0
577	20241004	113100	44147460	1679	1679	1679	1679	0
578	20241004	113000	44147460	1679	1677	1679	1677	156
579	20241004	112900	43885576	1679	1679	1679	1679	1
580	20241004	112800	43883897	1667	1672	1672	1667	500
581	20241004	112700	43049091	1672	1679	1680	1672	125
582	20241004	112600	42839151	1680	1680	1680	1680	0
583	20241004	112500	42839151	1680	1680	1680	1680	0
584	20241004	112400	42839151	1680	1680	1680	1680	0
585	20241004	112300	42839151	1680	1680	1680	1680	0
586	20241004	112200	42839151	1680	1680	1680	1680	0
587	20241004	112100	42839151	1680	1680	1680	1680	0
588	20241004	112000	42839151	1680	1680	1680	1680	0
589	20241004	111900	42839151	1680	1680	1680	1680	0
590	20241004	111800	42839151	1680	1680	1680	1680	0
591	20241004	111700	42839151	1680	1680	1680	1680	0
592	20241004	111600	42839151	1680	1680	1680	1680	0
593	20241004	111500	42839151	1680	1680	1680	1680	0
594	20241004	111400	42839151	1680	1680	1680	1680	0
595	20241004	111300	42839151	1680	1680	1680	1680	0
596	20241004	111200	42839151	1680	1680	1680	1680	1
597	20241004	111100	42837471	1672	1672	1672	1672	16
598	20241004	111000	42810719	1683	1683	1683	1683	0
599	20241004	110900	42810719	1683	1683	1683	1683	1
600	20241004	110800	42809036	1671	1674	1674	1671	3623
601	20241004	110700	36747547	1683	1683	1683	1683	0
602	20241004	110600	36747547	1683	1678	1683	1674	1381
603	20241004	110500	34434002	1678	1679	1679	1678	150
604	20241004	110400	34182210	1684	1684	1684	1684	0
605	20241004	110300	34182210	1684	1684	1684	1684	0
606	20241004	110200	34182210	1684	1684	1684	1684	0
607	20241004	110100	34182210	1684	1683	1684	1680	40
608	20241004	110000	34114916	1684	1684	1684	1684	0
609	20241004	105900	34114916	1684	1684	1684	1684	0
610	20241004	105800	34114916	1684	1684	1684	1684	0
611	20241004	105700	34114916	1684	1680	1684	1680	20
612	20241004	105600	34081308	1680	1680	1680	1680	300
613	20241004	105500	33577308	1685	1685	1685	1685	2
614	20241004	105400	33573938	1685	1685	1685	1685	0
615	20241004	105300	33573938	1685	1685	1685	1685	0
616	20241004	105200	33573938	1685	1685	1685	1685	0
617	20241004	105100	33573938	1685	1685	1685	1685	0
618	20241004	105000	33573938	1685	1685	1685	1685	0
619	20241004	104900	33573938	1685	1685	1685	1685	0
620	20241004	104800	33573938	1685	1685	1685	1685	1
621	20241004	104700	33572253	1687	1687	1687	1687	0
622	20241004	104600	33572253	1687	1687	1687	1687	0
623	20241004	104500	33572253	1687	1687	1687	1687	0
624	20241004	104400	33572253	1687	1681	1687	1681	502
625	20241004	104300	32728379	1687	1688	1688	1681	790
626	20241004	104200	31400049	1688	1688	1688	1688	3
627	20241004	104100	31394985	1688	1688	1688	1688	0
628	20241004	104000	31394985	1688	1688	1688	1688	2
629	20241004	103900	31391609	1689	1689	1689	1689	0
630	20241004	103800	31391609	1689	1689	1689	1689	0
631	20241004	103700	31391609	1689	1689	1689	1689	0
632	20241004	103600	31391609	1689	1689	1689	1689	0
633	20241004	103500	31391609	1689	1689	1689	1689	4
634	20241004	103400	31384853	1690	1690	1690	1690	4
635	20241004	103300	31378093	1690	1690	1690	1690	4
636	20241004	103200	31371333	1690	1690	1690	1690	13
637	20241004	103100	31349363	1691	1691	1691	1691	0
638	20241004	103000	31349363	1691	1691	1691	1691	0
639	20241004	102900	31349363	1691	1691	1691	1691	0
640	20241004	102800	31349363	1691	1691	1691	1691	0
641	20241004	102700	31349363	1691	1691	1691	1691	23
642	20241004	102600	31310470	1691	1691	1691	1691	0
643	20241004	102500	31310470	1691	1691	1691	1691	0
644	20241004	102400	31310470	1691	1691	1691	1691	5
645	20241004	102300	31302015	1691	1691	1691	1691	0
646	20241004	102200	31302015	1691	1691	1691	1691	4
647	20241004	102100	31295251	1680	1681	1681	1680	1000
648	20241004	102000	29615141	1691	1691	1691	1691	2
649	20241004	101900	29611759	1692	1692	1692	1680	4014
650	20241004	101800	22863711	1692	1691	1692	1691	163
651	20241004	101700	22588076	1691	1691	1691	1691	0
652	20241004	101600	22588076	1691	1691	1691	1691	2
653	20241004	101500	22584694	1681	1690	1690	1681	1300
654	20241004	101400	20391107	1690	1691	1691	1690	486
655	20241004	101300	19569681	1692	1692	1692	1692	6
656	20241004	101200	19559529	1692	1692	1692	1691	8
657	20241004	101100	19545994	1691	1691	1691	1691	465
658	20241004	101000	18759679	1691	1691	1691	1691	378
659	20241004	100900	18120481	1691	1691	1691	1691	18
660	20241004	100800	18090043	1691	1691	1691	1691	0
661	20241004	100700	18090043	1691	1691	1691	1691	290
662	20241004	100600	17599653	1691	1691	1691	1691	9
663	20241004	100500	17584434	1690	1689	1691	1689	203
664	20241004	100400	17241460	1689	1687	1689	1687	3601
665	20241004	100300	11166497	1686	1686	1686	1686	1
666	20241004	100200	11164811	1686	1686	1686	1686	1
667	20241004	100100	11163125	1687	1687	1687	1687	209
668	20241004	100000	10810542	1687	1687	1687	1687	18
669	20241004	095900	10780176	1687	1687	1687	1687	100
670	20241004	095800	10611476	1687	1686	1687	1686	1037
671	20241004	095700	8862589	1686	1686	1686	1686	10
672	20241004	095600	8845729	1686	1686	1686	1686	5
673	20241004	095500	8837299	1686	1686	1686	1686	0
674	20241004	095400	8837299	1686	1686	1686	1686	100
675	20241004	095300	8668699	1686	1686	1686	1686	0
676	20241004	095200	8668699	1686	1685	1686	1685	51
677	20241004	095100	8582763	1686	1686	1686	1686	0
678	20241004	095000	8582763	1686	1686	1686	1686	5
679	20241004	094900	8574333	1686	1686	1686	1686	0
680	20241004	094800	8574333	1686	1686	1686	1686	100
681	20241004	094700	8405733	1686	1686	1686	1686	6
682	20241004	094600	8395617	1686	1686	1686	1686	0
683	20241004	094500	8395617	1686	1686	1686	1686	0
684	20241004	094400	8395617	1686	1686	1686	1686	7
685	20241004	094300	8383815	1686	1686	1686	1686	2
686	20241004	094200	8380443	1686	1686	1686	1686	62
687	20241004	094100	8275911	1686	1686	1686	1686	117
688	20241004	094000	8078649	1686	1686	1686	1686	0
689	20241004	093900	8078649	1686	1686	1686	1686	44
690	20241004	093800	8004465	1686	1686	1687	1686	30
691	20241004	093700	7953875	1683	1684	1684	1683	1014
692	20241004	093600	6246311	1684	1684	1684	1684	0
693	20241004	093500	6246311	1684	1684	1684	1684	0
694	20241004	093400	6246311	1684	1684	1684	1684	109
695	20241004	093300	6062755	1683	1683	1683	1683	200
696	20241004	093200	5726155	1686	1686	1686	1686	110
697	20241004	093100	5540695	1684	1684	1684	1684	0
698	20241004	093000	5540695	1684	1684	1684	1684	0
699	20241004	092900	5540695	1684	1684	1684	1684	0
700	20241004	092800	5540695	1684	1686	1686	1684	60
701	20241004	092700	5439635	1686	1686	1686	1686	1
702	20241004	092600	5437949	1686	1681	1686	1681	62
703	20241004	092500	5333717	1682	1682	1682	1682	100
704	20241004	092400	5165517	1686	1685	1686	1685	129
705	20241004	092300	4948123	1686	1686	1686	1686	0
706	20241004	092200	4948123	1686	1686	1686	1682	288
707	20241004	092100	4463671	1682	1682	1682	1681	40
708	20241004	092000	4396416	1683	1683	1683	1683	1
709	20241004	091900	4394733	1687	1687	1687	1687	23
710	20241004	091800	4355932	1687	1686	1687	1686	1016
711	20241004	091700	2642054	1686	1686	1686	1686	0
712	20241004	091600	2642054	1686	1686	1686	1686	0
713	20241004	091500	2642054	1686	1686	1686	1686	500
714	20241004	091400	1799054	1686	1686	1686	1686	0
715	20241004	091300	1799054	1686	1686	1686	1686	0
716	20241004	091200	1799054	1686	1686	1686	1686	0
717	20241004	091100	1799054	1686	1686	1686	1686	0
718	20241004	091000	1799054	1686	1686	1686	1686	1
719	20241004	090900	1797368	1686	1680	1686	1678	114
720	20241004	090800	1605924	1684	1686	1686	1684	436
721	20241004	090700	870957	1687	1687	1687	1687	3
722	20241004	090600	865896	1686	1685	1687	1685	189
723	20241004	090500	547308	1684	1682	1684	1682	113
724	20241004	090400	357142	1682	1682	1682	1682	0
725	20241004	090300	357142	1682	1680	1682	1680	57
726	20241004	090200	261368	1678	1678	1678	1678	0
727	20241004	090100	261368	1678	1675	1678	1675	130
728	20241004	090000	43498	1673	1673	1673	1673	26