KissMeData/204840/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205500	136142537	1162	1162	1162	1162	192
3	20241007	205400	136142537	1162	1162	1162	1162	0
4	20241007	205300	136142537	1162	1162	1162	1162	0
5	20241007	205200	136142537	1162	1162	1162	1162	0
6	20241007	205100	136142537	1162	1162	1162	1162	0
7	20241007	205000	136142537	1162	1162	1162	1162	0
8	20241007	204900	136142537	1162	1162	1162	1162	0
9	20241007	204800	136142537	1162	1162	1162	1162	0
10	20241007	204700	136142537	1162	1162	1162	1162	0
11	20241007	204600	136142537	1162	1162	1162	1162	0
12	20241007	204500	136142537	1162	1162	1162	1162	0
13	20241007	204400	136142537	1162	1162	1162	1162	0
14	20241007	204300	136142537	1162	1162	1162	1162	0
15	20241007	204200	136142537	1162	1162	1162	1162	0
16	20241007	204100	136142537	1162	1162	1162	1162	0
17	20241007	204000	136142537	1162	1162	1162	1162	0
18	20241007	203900	136142537	1162	1162	1162	1162	0
19	20241007	203800	136142537	1162	1162	1162	1162	0
20	20241007	203700	136142537	1162	1162	1162	1162	0
21	20241007	203600	136142537	1162	1162	1162	1162	0
22	20241007	203500	136142537	1162	1162	1162	1162	0
23	20241007	203400	136142537	1162	1162	1162	1162	0
24	20241007	203300	136142537	1162	1162	1162	1162	0
25	20241007	203200	136142537	1162	1162	1162	1162	0
26	20241007	203100	136142537	1162	1162	1162	1162	0
27	20241007	203000	136142537	1162	1162	1162	1162	0
28	20241007	202900	136142537	1162	1162	1162	1162	0
29	20241007	202800	136142537	1162	1162	1162	1162	0
30	20241007	202700	136142537	1162	1162	1162	1162	0
31	20241007	202600	136142537	1162	1162	1162	1162	0
32	20241007	202500	136142537	1162	1162	1162	1162	192
33	20241007	202400	136142537	1162	1162	1162	1162	0
34	20241007	202300	136142537	1162	1162	1162	1162	0
35	20241007	202200	136142537	1162	1162	1162	1162	0
36	20241007	202100	136142537	1162	1162	1162	1162	0
37	20241007	202000	136142537	1162	1162	1162	1162	0
38	20241007	201900	136142537	1162	1162	1162	1162	0
39	20241007	201800	136142537	1162	1162	1162	1162	0
40	20241007	201700	136142537	1162	1162	1162	1162	0
41	20241007	201600	136142537	1162	1162	1162	1162	0
42	20241007	201500	136142537	1162	1162	1162	1162	0
43	20241007	201400	136142537	1162	1162	1162	1162	0
44	20241007	201300	136142537	1162	1162	1162	1162	0
45	20241007	201200	136142537	1162	1162	1162	1162	0
46	20241007	201100	136142537	1162	1162	1162	1162	0
47	20241007	201000	136142537	1162	1162	1162	1162	0
48	20241007	200900	136142537	1162	1162	1162	1162	0
49	20241007	200800	136142537	1162	1162	1162	1162	0
50	20241007	200700	136142537	1162	1162	1162	1162	0
51	20241007	200600	136142537	1162	1162	1162	1162	0
52	20241007	200500	136142537	1162	1162	1162	1162	0
53	20241007	200400	136142537	1162	1162	1162	1162	0
54	20241007	200300	136142537	1162	1162	1162	1162	0
55	20241007	200200	136142537	1162	1162	1162	1162	0
56	20241007	200100	136142537	1162	1162	1162	1162	0
57	20241007	200000	136142537	1162	1162	1162	1162	0
58	20241007	195900	136142537	1162	1162	1162	1162	0
59	20241007	195800	136142537	1162	1162	1162	1162	0
60	20241007	195700	136142537	1162	1162	1162	1162	0
61	20241007	195600	136142537	1162	1162	1162	1162	0
62	20241007	195500	136142537	1162	1162	1162	1162	192
63	20241007	195400	136142537	1162	1162	1162	1162	0
64	20241007	195300	136142537	1162	1162	1162	1162	0
65	20241007	195200	136142537	1162	1162	1162	1162	0
66	20241007	195100	136142537	1162	1162	1162	1162	0
67	20241007	195000	136142537	1162	1162	1162	1162	0
68	20241007	194900	136142537	1162	1162	1162	1162	0
69	20241007	194800	136142537	1162	1162	1162	1162	0
70	20241007	194700	136142537	1162	1162	1162	1162	0
71	20241007	194600	136142537	1162	1162	1162	1162	0
72	20241007	194500	136142537	1162	1162	1162	1162	0
73	20241007	194400	136142537	1162	1162	1162	1162	0
74	20241007	194300	136142537	1162	1162	1162	1162	0
75	20241007	194200	136142537	1162	1162	1162	1162	0
76	20241007	194100	136142537	1162	1162	1162	1162	0
77	20241007	194000	136142537	1162	1162	1162	1162	0
78	20241007	193900	136142537	1162	1162	1162	1162	0
79	20241007	193800	136142537	1162	1162	1162	1162	0
80	20241007	193700	136142537	1162	1162	1162	1162	0
81	20241007	193600	136142537	1162	1162	1162	1162	0
82	20241007	193500	136142537	1162	1162	1162	1162	0
83	20241007	193400	136142537	1162	1162	1162	1162	0
84	20241007	193300	136142537	1162	1162	1162	1162	0
85	20241007	193200	136142537	1162	1162	1162	1162	0
86	20241007	193100	136142537	1162	1162	1162	1162	0
87	20241007	193000	136142537	1162	1162	1162	1162	0
88	20241007	192900	136142537	1162	1162	1162	1162	0
89	20241007	192800	136142537	1162	1162	1162	1162	0
90	20241007	192700	136142537	1162	1162	1162	1162	0
91	20241007	192600	136142537	1162	1162	1162	1162	0
92	20241007	192500	136142537	1162	1162	1162	1162	192
93	20241007	192400	136142537	1162	1162	1162	1162	0
94	20241007	192300	136142537	1162	1162	1162	1162	0
95	20241007	192200	136142537	1162	1162	1162	1162	0
96	20241007	192100	136142537	1162	1162	1162	1162	0
97	20241007	192000	136142537	1162	1162	1162	1162	0
98	20241007	191900	136142537	1162	1162	1162	1162	0
99	20241007	191800	136142537	1162	1162	1162	1162	0
100	20241007	191700	136142537	1162	1162	1162	1162	0
101	20241007	191600	136142537	1162	1162	1162	1162	0
102	20241007	191500	136142537	1162	1162	1162	1162	0
103	20241007	191400	136142537	1162	1162	1162	1162	0
104	20241007	191300	136142537	1162	1162	1162	1162	0
105	20241007	191200	136142537	1162	1162	1162	1162	0
106	20241007	191100	136142537	1162	1162	1162	1162	0
107	20241007	191000	136142537	1162	1162	1162	1162	0
108	20241007	190900	136142537	1162	1162	1162	1162	0
109	20241007	190800	136142537	1162	1162	1162	1162	0
110	20241007	190700	136142537	1162	1162	1162	1162	0
111	20241007	190600	136142537	1162	1162	1162	1162	0
112	20241007	190500	136142537	1162	1162	1162	1162	0
113	20241007	190400	136142537	1162	1162	1162	1162	0
114	20241007	190300	136142537	1162	1162	1162	1162	0
115	20241007	190200	136142537	1162	1162	1162	1162	0
116	20241007	190100	136142537	1162	1162	1162	1162	0
117	20241007	190000	136142537	1162	1162	1162	1162	0
118	20241007	185900	136142537	1162	1162	1162	1162	0
119	20241007	185800	136142537	1162	1162	1162	1162	0
120	20241007	185700	136142537	1162	1162	1162	1162	0
121	20241007	185600	136142537	1162	1162	1162	1162	0
122	20241007	185500	136142537	1162	1162	1162	1162	192
123	20241007	185400	136142537	1162	1162	1162	1162	0
124	20241007	185300	136142537	1162	1162	1162	1162	0
125	20241007	185200	136142537	1162	1162	1162	1162	0
126	20241007	185100	136142537	1162	1162	1162	1162	0
127	20241007	185000	136142537	1162	1162	1162	1162	0
128	20241007	184900	136142537	1162	1162	1162	1162	0
129	20241007	184800	136142537	1162	1162	1162	1162	0
130	20241007	184700	136142537	1162	1162	1162	1162	0
131	20241007	184600	136142537	1162	1162	1162	1162	0
132	20241007	184500	136142537	1162	1162	1162	1162	0
133	20241007	184400	136142537	1162	1162	1162	1162	0
134	20241007	184300	136142537	1162	1162	1162	1162	0
135	20241007	184200	136142537	1162	1162	1162	1162	0
136	20241007	184100	136142537	1162	1162	1162	1162	0
137	20241007	184000	136142537	1162	1162	1162	1162	0
138	20241007	183900	136142537	1162	1162	1162	1162	0
139	20241007	183800	136142537	1162	1162	1162	1162	0
140	20241007	183700	136142537	1162	1162	1162	1162	0
141	20241007	183600	136142537	1162	1162	1162	1162	0
142	20241007	183500	136142537	1162	1162	1162	1162	0
143	20241007	183400	136142537	1162	1162	1162	1162	0
144	20241007	183300	136142537	1162	1162	1162	1162	0
145	20241007	183200	136142537	1162	1162	1162	1162	0
146	20241007	183100	136142537	1162	1162	1162	1162	0
147	20241007	183000	136142537	1162	1162	1162	1162	0
148	20241007	182900	136142537	1162	1162	1162	1162	0
149	20241007	182800	136142537	1162	1162	1162	1162	0
150	20241007	182700	136142537	1162	1162	1162	1162	0
151	20241007	182600	136142537	1162	1162	1162	1162	0
152	20241007	182500	136142537	1162	1162	1162	1162	192
153	20241007	182400	136142537	1162	1162	1162	1162	0
154	20241007	182300	136142537	1162	1162	1162	1162	0
155	20241007	182200	136142537	1162	1162	1162	1162	0
156	20241007	182100	136142537	1162	1162	1162	1162	0
157	20241007	182000	136142537	1162	1162	1162	1162	0
158	20241007	181900	136142537	1162	1162	1162	1162	0
159	20241007	181800	136142537	1162	1162	1162	1162	0
160	20241007	181700	136142537	1162	1162	1162	1162	0
161	20241007	181600	136142537	1162	1162	1162	1162	0
162	20241007	181500	136142537	1162	1162	1162	1162	0
163	20241007	181400	136142537	1162	1162	1162	1162	0
164	20241007	181300	136142537	1162	1162	1162	1162	0
165	20241007	181200	136142537	1162	1162	1162	1162	0
166	20241007	181100	136142537	1162	1162	1162	1162	0
167	20241007	181000	136142537	1162	1162	1162	1162	0
168	20241007	180900	136142537	1162	1162	1162	1162	0
169	20241007	180800	136142537	1162	1162	1162	1162	0
170	20241007	180700	136142537	1162	1162	1162	1162	0
171	20241007	180600	136142537	1162	1162	1162	1162	0
172	20241007	180500	136142537	1162	1162	1162	1162	0
173	20241007	180400	136142537	1162	1162	1162	1162	0
174	20241007	180300	136142537	1162	1162	1162	1162	0
175	20241007	180200	136142537	1162	1162	1162	1162	0
176	20241007	180100	136142537	1162	1162	1162	1162	0
177	20241007	180000	136142537	1162	1162	1162	1162	0
178	20241007	175900	136142537	1162	1162	1162	1162	0
179	20241007	175800	136142537	1162	1162	1162	1162	0
180	20241007	175700	136142537	1162	1162	1162	1162	0
181	20241007	175600	136142537	1162	1162	1162	1162	0
182	20241007	175500	136142537	1162	1162	1162	1162	192
183	20241007	175400	136142537	1162	1162	1162	1162	0
184	20241007	175300	136142537	1162	1162	1162	1162	0
185	20241007	175200	136142537	1162	1162	1162	1162	0
186	20241007	175100	136142537	1162	1162	1162	1162	0
187	20241007	175000	136142537	1162	1162	1162	1162	0
188	20241007	174900	136142537	1162	1162	1162	1162	0
189	20241007	174800	136142537	1162	1162	1162	1162	0
190	20241007	174700	136142537	1162	1162	1162	1162	0
191	20241007	174600	136142537	1162	1162	1162	1162	0
192	20241007	174500	136142537	1162	1162	1162	1162	0
193	20241007	174400	136142537	1162	1162	1162	1162	0
194	20241007	174300	136142537	1162	1162	1162	1162	0
195	20241007	174200	136142537	1162	1162	1162	1162	0
196	20241007	174100	136142537	1162	1162	1162	1162	0
197	20241007	174000	136142537	1162	1162	1162	1162	0
198	20241007	173900	136142537	1162	1162	1162	1162	0
199	20241007	173800	136142537	1162	1162	1162	1162	0
200	20241007	173700	136142537	1162	1162	1162	1162	0
201	20241007	173600	136142537	1162	1162	1162	1162	0
202	20241007	173500	136142537	1162	1162	1162	1162	0
203	20241007	173400	136142537	1162	1162	1162	1162	0
204	20241007	173300	136142537	1162	1162	1162	1162	0
205	20241007	173200	136142537	1162	1162	1162	1162	0
206	20241007	173100	136142537	1162	1162	1162	1162	0
207	20241007	173000	136142537	1162	1162	1162	1162	0
208	20241007	172900	136142537	1162	1162	1162	1162	0
209	20241007	172800	136142537	1162	1162	1162	1162	0
210	20241007	172700	136142537	1162	1162	1162	1162	0
211	20241007	172600	136142537	1162	1162	1162	1162	0
212	20241007	172500	136142537	1162	1162	1162	1162	192
213	20241007	172400	136142537	1162	1162	1162	1162	0
214	20241007	172300	136142537	1162	1162	1162	1162	0
215	20241007	172200	136142537	1162	1162	1162	1162	0
216	20241007	172100	136142537	1162	1162	1162	1162	0
217	20241007	172000	136142537	1162	1162	1162	1162	0
218	20241007	171900	136142537	1162	1162	1162	1162	0
219	20241007	171800	136142537	1162	1162	1162	1162	0
220	20241007	171700	136142537	1162	1162	1162	1162	0
221	20241007	171600	136142537	1162	1162	1162	1162	0
222	20241007	171500	136142537	1162	1162	1162	1162	0
223	20241007	171400	136142537	1162	1162	1162	1162	0
224	20241007	171300	136142537	1162	1162	1162	1162	0
225	20241007	171200	136142537	1162	1162	1162	1162	0
226	20241007	171100	136142537	1162	1162	1162	1162	0
227	20241007	171000	136142537	1162	1162	1162	1162	0
228	20241007	170900	136142537	1162	1162	1162	1162	0
229	20241007	170800	136142537	1162	1162	1162	1162	0
230	20241007	170700	136142537	1162	1162	1162	1162	0
231	20241007	170600	136142537	1162	1162	1162	1162	0
232	20241007	170500	136142537	1162	1162	1162	1162	0
233	20241007	170400	136142537	1162	1162	1162	1162	0
234	20241007	170300	136142537	1162	1162	1162	1162	0
235	20241007	170200	136142537	1162	1162	1162	1162	0
236	20241007	170100	136142537	1162	1162	1162	1162	0
237	20241007	170000	136142537	1162	1162	1162	1162	0
238	20241007	165900	136142537	1162	1162	1162	1162	0
239	20241007	165800	136142537	1162	1162	1162	1162	0
240	20241007	165700	136142537	1162	1162	1162	1162	0
241	20241007	165600	136142537	1162	1162	1162	1162	0
242	20241007	165500	136142537	1162	1162	1162	1162	192
243	20241007	165400	136142537	1162	1162	1162	1162	0
244	20241007	165300	136142537	1162	1162	1162	1162	0
245	20241007	165200	136142537	1162	1162	1162	1162	0
246	20241007	165100	136142537	1162	1162	1162	1162	0
247	20241007	165000	136142537	1162	1162	1162	1162	0
248	20241007	164900	136142537	1162	1162	1162	1162	0
249	20241007	164800	136142537	1162	1162	1162	1162	0
250	20241007	164700	136142537	1162	1162	1162	1162	0
251	20241007	164600	136142537	1162	1162	1162	1162	0
252	20241007	164500	136142537	1162	1162	1162	1162	0
253	20241007	164400	136142537	1162	1162	1162	1162	0
254	20241007	164300	136142537	1162	1162	1162	1162	0
255	20241007	164200	136142537	1162	1162	1162	1162	0
256	20241007	164100	136142537	1162	1162	1162	1162	0
257	20241007	164000	136142537	1162	1162	1162	1162	0
258	20241007	163900	136142537	1162	1162	1162	1162	0
259	20241007	163800	136142537	1162	1162	1162	1162	0
260	20241007	163700	136142537	1162	1162	1162	1162	0
261	20241007	163600	136142537	1162	1162	1162	1162	0
262	20241007	163500	136142537	1162	1162	1162	1162	0
263	20241007	163400	136142537	1162	1162	1162	1162	0
264	20241007	163300	136142537	1162	1162	1162	1162	0
265	20241007	163200	136142537	1162	1162	1162	1162	0
266	20241007	163100	136142537	1162	1162	1162	1162	0
267	20241007	163000	136142537	1162	1162	1162	1162	0
268	20241007	162900	136142537	1162	1162	1162	1162	0
269	20241007	162800	136142537	1162	1162	1162	1162	0
270	20241007	162700	136142537	1162	1162	1162	1162	0
271	20241007	162600	136142537	1162	1162	1162	1162	0
272	20241007	162500	136142537	1162	1162	1162	1162	192
273	20241007	162400	136142537	1162	1162	1162	1162	0
274	20241007	162300	136142537	1162	1162	1162	1162	0
275	20241007	162200	136142537	1162	1162	1162	1162	0
276	20241007	162100	136142537	1162	1162	1162	1162	0
277	20241007	162000	136142537	1162	1162	1162	1162	0
278	20241007	161900	136142537	1162	1162	1162	1162	0
279	20241007	161800	136142537	1162	1162	1162	1162	0
280	20241007	161700	136142537	1162	1162	1162	1162	0
281	20241007	161600	136142537	1162	1162	1162	1162	0
282	20241007	161500	136142537	1162	1162	1162	1162	0
283	20241007	161400	136142537	1162	1162	1162	1162	0
284	20241007	161300	136142537	1162	1162	1162	1162	0
285	20241007	161200	136142537	1162	1162	1162	1162	0
286	20241007	161100	136142537	1162	1162	1162	1162	0
287	20241007	161000	136142537	1162	1162	1162	1162	0
288	20241007	160900	136142537	1162	1162	1162	1162	0
289	20241007	160800	136142537	1162	1162	1162	1162	0
290	20241007	160700	136142537	1162	1162	1162	1162	0
291	20241007	160600	136142537	1162	1162	1162	1162	0
292	20241007	160500	136142537	1162	1162	1162	1162	0
293	20241007	160400	136142537	1162	1162	1162	1162	0
294	20241007	160300	136142537	1162	1162	1162	1162	0
295	20241007	160200	136142537	1162	1162	1162	1162	0
296	20241007	160100	136142537	1162	1162	1162	1162	0
297	20241007	160000	136142537	1162	1162	1162	1162	0
298	20241007	155900	136142537	1162	1162	1162	1162	0
299	20241007	155800	136142537	1162	1162	1162	1162	0
300	20241007	155700	136142537	1162	1162	1162	1162	0
301	20241007	155600	136142537	1162	1162	1162	1162	0
302	20241007	155500	136142537	1162	1162	1162	1162	192
303	20241007	155400	136142537	1162	1162	1162	1162	0
304	20241007	155300	136142537	1162	1162	1162	1162	0
305	20241007	155200	136142537	1162	1162	1162	1162	0
306	20241007	155100	136142537	1162	1162	1162	1162	0
307	20241007	155000	136142537	1162	1162	1162	1162	0
308	20241007	154900	136142537	1162	1162	1162	1162	0
309	20241007	154800	136142537	1162	1162	1162	1162	0
310	20241007	154700	136142537	1162	1162	1162	1162	0
311	20241007	154600	136142537	1162	1162	1162	1162	0
312	20241007	154500	136142537	1162	1162	1162	1162	0
313	20241007	154400	136142537	1162	1162	1162	1162	0
314	20241007	154300	136142537	1162	1162	1162	1162	0
315	20241007	154200	136142537	1162	1162	1162	1162	0
316	20241007	154100	136142537	1162	1162	1162	1162	0
317	20241007	154000	136142537	1162	1162	1162	1162	0
318	20241007	153900	136142537	1162	1162	1162	1162	0
319	20241007	153800	136142537	1162	1162	1162	1162	0
320	20241007	153700	136142537	1162	1162	1162	1162	0
321	20241007	153600	136142537	1162	1162	1162	1162	0
322	20241007	153500	136142537	1162	1162	1162	1162	0
323	20241007	153400	136142537	1162	1162	1162	1162	0
324	20241007	153300	136142537	1162	1162	1162	1162	0
325	20241007	153200	136142537	1162	1162	1162	1162	0
326	20241007	153100	136142537	1162	1162	1162	1162	0
327	20241007	153000	136142537	1162	1162	1162	1162	192
328	20241007	152900	135919433	1162	1162	1162	1162	0
329	20241007	152800	135919433	1162	1162	1162	1162	0
330	20241007	152700	135919433	1162	1162	1162	1162	0
331	20241007	152600	135919433	1162	1162	1162	1162	0
332	20241007	152500	135919433	1162	1162	1162	1162	0
333	20241007	152400	135919433	1162	1162	1162	1162	0
334	20241007	152300	135919433	1162	1162	1162	1162	0
335	20241007	152200	135919433	1162	1162	1162	1162	0
336	20241007	152100	135919433	1162	1162	1162	1162	0
337	20241007	152000	135919433	1162	1162	1162	1162	0
338	20241007	151900	135919433	1162	1162	1162	1162	0
339	20241007	151800	135919433	1162	1161	1162	1161	202
340	20241007	151700	135684805	1153	1159	1159	1153	1372
341	20241007	151600	134097876	1159	1159	1159	1159	90
342	20241007	151500	133993566	1160	1162	1162	1160	101
343	20241007	151400	133876404	1162	1160	1162	1160	762
344	20241007	151300	132991160	1164	1164	1164	1164	0
345	20241007	151200	132991160	1164	1160	1164	1157	203
346	20241007	151100	132755968	1164	1154	1164	1154	101
347	20241007	151000	132639404	1160	1160	1160	1160	68
348	20241007	150900	132560524	1160	1160	1160	1160	194
349	20241007	150800	132335484	1166	1167	1167	1160	94
350	20241007	150700	132226431	1160	1168	1168	1160	1101
351	20241007	150600	130949263	1168	1168	1168	1168	0
352	20241007	150500	130949263	1168	1156	1168	1156	2205
353	20241007	150400	128378842	1156	1156	1156	1153	864
354	20241007	150300	127380922	1156	1155	1156	1155	500
355	20241007	150200	126803022	1157	1157	1157	1157	200
356	20241007	150100	126571622	1157	1157	1157	1157	0
357	20241007	150000	126571622	1157	1153	1157	1152	7154
358	20241007	145900	118327051	1153	1153	1153	1153	0
359	20241007	145800	118327051	1153	1153	1153	1153	0
360	20241007	145700	118327051	1153	1153	1153	1153	0
361	20241007	145600	118327051	1153	1153	1153	1153	1300
362	20241007	145500	116828151	1153	1153	1153	1153	330
363	20241007	145400	116447661	1153	1153	1153	1153	100
364	20241007	145300	116332361	1153	1154	1154	1153	83
365	20241007	145200	116236657	1157	1157	1157	1157	2078
366	20241007	145100	113832411	1159	1157	1159	1157	492
367	20241007	145000	113262900	1156	1156	1156	1156	73
368	20241007	144900	113178512	1156	1156	1156	1156	0
369	20241007	144800	113178512	1156	1156	1156	1156	504
370	20241007	144700	112595888	1156	1156	1156	1156	0
371	20241007	144600	112595888	1156	1156	1156	1156	173
372	20241007	144500	112395900	1156	1156	1156	1156	0
373	20241007	144400	112395900	1156	1153	1156	1153	110
374	20241007	144300	112269040	1154	1154	1154	1154	0
375	20241007	144200	112269040	1154	1154	1154	1154	7
376	20241007	144100	112260962	1154	1154	1154	1154	43
377	20241007	144000	112211340	1156	1156	1156	1156	1
378	20241007	143900	112210184	1155	1155	1155	1155	118
379	20241007	143800	112073894	1153	1153	1153	1153	11
380	20241007	143700	112061211	1155	1155	1155	1155	0
381	20241007	143600	112061211	1155	1155	1155	1155	10
382	20241007	143500	112049661	1153	1153	1153	1153	0
383	20241007	143400	112049661	1153	1153	1153	1153	0
384	20241007	143300	112049661	1153	1153	1153	1153	0
385	20241007	143200	112049661	1153	1153	1153	1153	1
386	20241007	143100	112048508	1153	1153	1153	1153	13
387	20241007	143000	112033519	1150	1150	1150	1150	0
388	20241007	142900	112033519	1150	1150	1150	1150	616
389	20241007	142800	111325119	1156	1156	1156	1156	50
390	20241007	142700	111267319	1150	1152	1152	1150	300
391	20241007	142600	110922205	1152	1152	1152	1152	0
392	20241007	142500	110922205	1152	1152	1152	1152	80
393	20241007	142400	110830045	1156	1156	1156	1156	0
394	20241007	142300	110830045	1156	1156	1156	1156	0
395	20241007	142200	110830045	1156	1156	1156	1156	520
396	20241007	142100	110228925	1155	1155	1155	1155	100
397	20241007	142000	110113425	1157	1157	1157	1157	0
398	20241007	141900	110113425	1157	1157	1157	1157	0
399	20241007	141800	110113425	1157	1157	1157	1157	0
400	20241007	141700	110113425	1157	1157	1157	1157	0
401	20241007	141600	110113425	1157	1157	1157	1157	0
402	20241007	141500	110113425	1157	1157	1157	1157	0
403	20241007	141400	110113425	1157	1157	1157	1157	0
404	20241007	141300	110113425	1157	1157	1157	1157	0
405	20241007	141200	110113425	1157	1157	1157	1157	0
406	20241007	141100	110113425	1157	1157	1157	1157	0
407	20241007	141000	110113425	1157	1157	1157	1157	0
408	20241007	140900	110113425	1157	1157	1157	1157	0
409	20241007	140800	110113425	1157	1157	1157	1157	0
410	20241007	140700	110113425	1157	1157	1157	1157	0
411	20241007	140600	110113425	1157	1156	1157	1156	1200
412	20241007	140500	108725227	1156	1156	1156	1156	200
413	20241007	140400	108494027	1156	1156	1156	1156	300
414	20241007	140300	108147227	1154	1154	1154	1154	2765
415	20241007	140200	104956417	1154	1154	1154	1154	0
416	20241007	140100	104956417	1154	1154	1154	1154	0
417	20241007	140000	104956417	1154	1154	1154	1154	2
418	20241007	135900	104954109	1154	1154	1154	1154	10
419	20241007	135800	104942569	1150	1150	1150	1150	100
420	20241007	135700	104827569	1150	1150	1150	1150	0
421	20241007	135600	104827569	1150	1150	1150	1150	100
422	20241007	135500	104712569	1152	1152	1152	1152	0
423	20241007	135400	104712569	1152	1152	1152	1152	256
424	20241007	135300	104417657	1152	1152	1152	1152	0
425	20241007	135200	104417657	1152	1152	1152	1152	0
426	20241007	135100	104417657	1152	1152	1152	1152	1
427	20241007	135000	104416505	1149	1149	1149	1149	0
428	20241007	134900	104416505	1149	1149	1149	1149	0
429	20241007	134800	104416505	1149	1149	1149	1149	0
430	20241007	134700	104416505	1149	1149	1149	1149	0
431	20241007	134600	104416505	1149	1149	1149	1149	0
432	20241007	134500	104416505	1149	1149	1149	1149	0
433	20241007	134400	104416505	1149	1149	1149	1149	0
434	20241007	134300	104416505	1149	1149	1149	1149	0
435	20241007	134200	104416505	1149	1149	1149	1149	0
436	20241007	134100	104416505	1149	1152	1152	1149	2000
437	20241007	134000	102114902	1154	1154	1154	1154	1
438	20241007	133900	102113748	1154	1154	1154	1154	0
439	20241007	133800	102113748	1154	1154	1154	1154	0
440	20241007	133700	102113748	1154	1154	1154	1154	0
441	20241007	133600	102113748	1154	1154	1154	1154	0
442	20241007	133500	102113748	1154	1154	1154	1154	0
443	20241007	133400	102113748	1154	1154	1154	1154	200
444	20241007	133300	101882948	1154	1153	1154	1153	10
445	20241007	133200	101871409	1151	1151	1151	1151	0
446	20241007	133100	101871409	1151	1151	1151	1151	0
447	20241007	133000	101871409	1151	1151	1151	1151	100
448	20241007	132900	101756309	1153	1153	1153	1153	2490
449	20241007	132800	98885339	1151	1151	1151	1151	0
450	20241007	132700	98885339	1151	1151	1151	1151	166
451	20241007	132600	98694273	1151	1151	1151	1151	118
452	20241007	132500	98558455	1152	1152	1152	1152	67
453	20241007	132400	98481271	1156	1156	1156	1156	0
454	20241007	132300	98481271	1156	1156	1156	1156	13
455	20241007	132200	98466243	1153	1153	1153	1153	0
456	20241007	132100	98466243	1153	1153	1153	1153	0
457	20241007	132000	98466243	1153	1153	1153	1153	100
458	20241007	131900	98350943	1153	1153	1153	1153	0
459	20241007	131800	98350943	1153	1153	1153	1153	35
460	20241007	131700	98310588	1157	1157	1157	1157	0
461	20241007	131600	98310588	1157	1157	1157	1157	0
462	20241007	131500	98310588	1157	1152	1157	1152	658
463	20241007	131400	97552567	1152	1152	1152	1152	540
464	20241007	131300	96930487	1152	1152	1152	1152	0
465	20241007	131200	96930487	1152	1155	1155	1152	74
466	20241007	131100	96845227	1157	1157	1157	1157	0
467	20241007	131000	96845227	1157	1157	1157	1157	0
468	20241007	130900	96845227	1157	1157	1157	1157	0
469	20241007	130800	96845227	1157	1157	1157	1157	0
470	20241007	130700	96845227	1157	1157	1157	1157	0
471	20241007	130600	96845227	1157	1157	1157	1157	40
472	20241007	130500	96798947	1157	1157	1157	1157	0
473	20241007	130400	96798947	1157	1157	1157	1157	0
474	20241007	130300	96798947	1157	1157	1157	1157	0
475	20241007	130200	96798947	1157	1157	1157	1157	0
476	20241007	130100	96798947	1157	1157	1157	1157	0
477	20241007	130000	96798947	1157	1157	1157	1157	0
478	20241007	125900	96798947	1157	1157	1157	1157	0
479	20241007	125800	96798947	1157	1157	1157	1157	0
480	20241007	125700	96798947	1157	1157	1157	1157	0
481	20241007	125600	96798947	1157	1157	1157	1157	10
482	20241007	125500	96787377	1157	1157	1157	1157	0
483	20241007	125400	96787377	1157	1157	1157	1157	0
484	20241007	125300	96787377	1157	1157	1157	1157	0
485	20241007	125200	96787377	1157	1157	1157	1157	100
486	20241007	125100	96671677	1157	1157	1157	1157	0
487	20241007	125000	96671677	1157	1157	1157	1157	0
488	20241007	124900	96671677	1157	1157	1157	1157	0
489	20241007	124800	96671677	1157	1157	1157	1157	11
490	20241007	124700	96658950	1157	1157	1157	1157	0
491	20241007	124600	96658950	1157	1155	1157	1155	54
492	20241007	124500	96596574	1156	1156	1156	1156	88
493	20241007	124400	96494846	1148	1148	1148	1148	0
494	20241007	124300	96494846	1148	1148	1148	1148	50
495	20241007	124200	96437446	1146	1146	1146	1146	0
496	20241007	124100	96437446	1146	1146	1146	1146	0
497	20241007	124000	96437446	1146	1158	1158	1146	2050
498	20241007	123900	94083264	1148	1154	1154	1148	1665
499	20241007	123800	92165270	1158	1158	1158	1158	0
500	20241007	123700	92165270	1158	1158	1158	1158	150
501	20241007	123600	91991570	1158	1158	1158	1158	3
502	20241007	123500	91988096	1154	1154	1154	1154	0
503	20241007	123400	91988096	1154	1154	1154	1154	409
504	20241007	123300	91516110	1154	1154	1154	1154	0
505	20241007	123200	91516110	1154	1150	1154	1150	256
506	20241007	123100	91221310	1150	1150	1150	1150	153
507	20241007	123000	91045360	1150	1150	1150	1150	300
508	20241007	122900	90700360	1150	1150	1150	1150	1004
509	20241007	122800	89545760	1148	1148	1148	1148	0
510	20241007	122700	89545760	1148	1149	1149	1148	701
511	20241007	122600	88740933	1149	1149	1149	1149	188
512	20241007	122500	88524921	1149	1154	1154	1149	11545
513	20241007	122400	75245962	1154	1156	1156	1154	3998
514	20241007	122300	70630009	1156	1158	1158	1156	1999
515	20241007	122200	68318504	1158	1158	1158	1158	0
516	20241007	122100	68318504	1158	1158	1158	1158	0
517	20241007	122000	68318504	1158	1158	1158	1158	0
518	20241007	121900	68318504	1158	1158	1158	1158	500
519	20241007	121800	67739504	1161	1158	1161	1157	1114
520	20241007	121700	66450092	1159	1159	1159	1159	10
521	20241007	121600	66438502	1161	1161	1161	1161	0
522	20241007	121500	66438502	1161	1161	1161	1161	0
523	20241007	121400	66438502	1161	1161	1161	1161	234
524	20241007	121300	66166828	1161	1161	1161	1161	261
525	20241007	121200	65863807	1161	1161	1161	1161	86
526	20241007	121100	65763961	1161	1161	1161	1161	43
527	20241007	121000	65714038	1161	1161	1161	1161	0
528	20241007	120900	65714038	1161	1161	1161	1161	0
529	20241007	120800	65714038	1161	1161	1161	1161	0
530	20241007	120700	65714038	1161	1161	1161	1161	182
531	20241007	120600	65502736	1161	1161	1161	1161	1200
532	20241007	120500	64109536	1164	1164	1164	1164	528
533	20241007	120400	63494944	1164	1164	1164	1164	1
534	20241007	120300	63493780	1163	1163	1163	1163	82
535	20241007	120200	63398414	1164	1164	1164	1164	0
536	20241007	120100	63398414	1164	1164	1164	1164	0
537	20241007	120000	63398414	1164	1164	1164	1164	0
538	20241007	115900	63398414	1164	1164	1164	1164	0
539	20241007	115800	63398414	1164	1164	1164	1164	0
540	20241007	115700	63398414	1164	1164	1164	1164	0
541	20241007	115600	63398414	1164	1164	1164	1164	0
542	20241007	115500	63398414	1164	1164	1164	1164	0
543	20241007	115400	63398414	1164	1164	1164	1164	0
544	20241007	115300	63398414	1164	1163	1164	1158	5797
545	20241007	115200	56680660	1166	1166	1166	1166	0
546	20241007	115100	56680660	1166	1166	1166	1166	0
547	20241007	115000	56680660	1166	1166	1166	1166	0
548	20241007	114900	56680660	1166	1166	1166	1166	7
549	20241007	114800	56672498	1166	1166	1166	1166	32
550	20241007	114700	56635186	1169	1169	1169	1169	1
551	20241007	114600	56634017	1169	1169	1169	1169	0
552	20241007	114500	56634017	1169	1169	1169	1169	0
553	20241007	114400	56634017	1169	1169	1169	1169	0
554	20241007	114300	56634017	1169	1169	1169	1169	0
555	20241007	114200	56634017	1169	1169	1169	1169	0
556	20241007	114100	56634017	1169	1169	1169	1169	0
557	20241007	114000	56634017	1169	1169	1169	1169	0
558	20241007	113900	56634017	1169	1169	1169	1169	0
559	20241007	113800	56634017	1169	1169	1169	1169	0
560	20241007	113700	56634017	1169	1169	1169	1169	0
561	20241007	113600	56634017	1169	1169	1169	1169	300
562	20241007	113500	56283317	1169	1169	1169	1169	8
563	20241007	113400	56273965	1169	1169	1169	1169	0
564	20241007	113300	56273965	1169	1169	1169	1169	0
565	20241007	113200	56273965	1169	1169	1169	1169	0
566	20241007	113100	56273965	1169	1169	1169	1169	0
567	20241007	113000	56273965	1169	1169	1169	1169	1
568	20241007	112900	56272796	1163	1163	1163	1163	0
569	20241007	112800	56272796	1163	1163	1163	1163	1138
570	20241007	112700	54949302	1163	1163	1163	1163	2
571	20241007	112600	54946976	1163	1162	1163	1161	1288
572	20241007	112500	53450646	1169	1163	1169	1163	429
573	20241007	112400	52951455	1163	1163	1163	1163	10
574	20241007	112300	52939825	1163	1163	1163	1163	10
575	20241007	112200	52928195	1169	1169	1169	1169	30
576	20241007	112100	52893125	1163	1163	1163	1163	27
577	20241007	112000	52861724	1163	1172	1172	1163	24374
578	20241007	111900	24428365	1180	1180	1180	1180	0
579	20241007	111800	24428365	1180	1180	1180	1180	0
580	20241007	111700	24428365	1180	1180	1180	1180	1
581	20241007	111600	24427185	1180	1180	1180	1180	0
582	20241007	111500	24427185	1180	1180	1180	1180	0
583	20241007	111400	24427185	1180	1180	1180	1180	0
584	20241007	111300	24427185	1180	1180	1180	1180	0
585	20241007	111200	24427185	1180	1180	1180	1180	0
586	20241007	111100	24427185	1180	1180	1180	1180	0
587	20241007	111000	24427185	1180	1180	1180	1180	0
588	20241007	110900	24427185	1180	1180	1180	1180	0
589	20241007	110800	24427185	1180	1180	1180	1180	0
590	20241007	110700	24427185	1180	1180	1180	1180	0
591	20241007	110600	24427185	1180	1180	1180	1180	0
592	20241007	110500	24427185	1180	1180	1180	1180	0
593	20241007	110400	24427185	1180	1180	1180	1180	0
594	20241007	110300	24427185	1180	1180	1180	1180	0
595	20241007	110200	24427185	1180	1180	1180	1180	0
596	20241007	110100	24427185	1180	1180	1180	1180	0
597	20241007	110000	24427185	1180	1180	1180	1180	0
598	20241007	105900	24427185	1180	1180	1180	1180	0
599	20241007	105800	24427185	1180	1180	1180	1180	0
600	20241007	105700	24427185	1180	1180	1180	1180	0
601	20241007	105600	24427185	1180	1180	1180	1180	0
602	20241007	105500	24427185	1180	1180	1180	1180	0
603	20241007	105400	24427185	1180	1180	1180	1180	0
604	20241007	105300	24427185	1180	1180	1180	1180	1
605	20241007	105200	24426005	1172	1172	1172	1172	0
606	20241007	105100	24426005	1172	1172	1172	1172	0
607	20241007	105000	24426005	1172	1172	1172	1172	0
608	20241007	104900	24426005	1172	1172	1172	1172	0
609	20241007	104800	24426005	1172	1172	1172	1172	1
610	20241007	104700	24424833	1182	1182	1182	1182	0
611	20241007	104600	24424833	1182	1182	1182	1182	0
612	20241007	104500	24424833	1182	1182	1182	1182	0
613	20241007	104400	24424833	1182	1182	1182	1182	1
614	20241007	104300	24423651	1184	1184	1184	1184	0
615	20241007	104200	24423651	1184	1184	1184	1184	0
616	20241007	104100	24423651	1184	1184	1184	1184	0
617	20241007	104000	24423651	1184	1184	1184	1184	0
618	20241007	103900	24423651	1184	1184	1184	1184	0
619	20241007	103800	24423651	1184	1183	1184	1183	10
620	20241007	103700	24411818	1183	1183	1183	1183	4
621	20241007	103600	24407086	1183	1183	1183	1183	40
622	20241007	103500	24359766	1184	1184	1184	1184	0
623	20241007	103400	24359766	1184	1184	1184	1184	10
624	20241007	103300	24347926	1183	1183	1183	1183	1
625	20241007	103200	24346743	1183	1183	1183	1183	32
626	20241007	103100	24308887	1184	1184	1184	1184	100
627	20241007	103000	24190487	1184	1184	1184	1184	0
628	20241007	102900	24190487	1184	1184	1184	1184	0
629	20241007	102800	24190487	1184	1180	1184	1180	2
630	20241007	102700	24188123	1184	1184	1184	1184	1
631	20241007	102600	24186939	1172	1172	1172	1171	2876
632	20241007	102500	20816270	1172	1176	1176	1172	2300
633	20241007	102400	18111910	1176	1176	1176	1176	0
634	20241007	102300	18111910	1176	1176	1176	1176	30
635	20241007	102200	18076630	1176	1176	1176	1176	0
636	20241007	102100	18076630	1176	1176	1176	1176	1
637	20241007	102000	18075454	1175	1175	1175	1175	0
638	20241007	101900	18075454	1175	1175	1175	1175	50
639	20241007	101800	18016704	1175	1175	1175	1175	0
640	20241007	101700	18016704	1175	1175	1175	1175	0
641	20241007	101600	18016704	1175	1176	1176	1175	12
642	20241007	101500	18002594	1176	1176	1176	1176	0
643	20241007	101400	18002594	1176	1176	1176	1176	13
644	20241007	101300	17987306	1176	1176	1176	1176	0
645	20241007	101200	17987306	1176	1176	1176	1176	1
646	20241007	101100	17986130	1175	1175	1175	1175	9
647	20241007	101000	17975555	1175	1175	1175	1175	0
648	20241007	100900	17975555	1175	1175	1175	1175	0
649	20241007	100800	17975555	1175	1175	1175	1175	1
650	20241007	100700	17974380	1175	1176	1176	1175	2
651	20241007	100600	17972029	1176	1176	1176	1176	0
652	20241007	100500	17972029	1176	1176	1176	1176	0
653	20241007	100400	17972029	1176	1176	1176	1176	0
654	20241007	100300	17972029	1176	1176	1176	1176	0
655	20241007	100200	17972029	1176	1176	1176	1176	1
656	20241007	100100	17970853	1176	1176	1176	1176	0
657	20241007	100000	17970853	1176	1176	1176	1176	0
658	20241007	095900	17970853	1176	1176	1176	1176	0
659	20241007	095800	17970853	1176	1169	1176	1169	2
660	20241007	095700	17968508	1169	1169	1169	1169	0
661	20241007	095600	17968508	1169	1169	1169	1169	0
662	20241007	095500	17968508	1169	1169	1169	1169	0
663	20241007	095400	17968508	1169	1169	1169	1169	0
664	20241007	095300	17968508	1169	1169	1169	1169	0
665	20241007	095200	17968508	1169	1169	1169	1169	0
666	20241007	095100	17968508	1169	1169	1169	1169	0
667	20241007	095000	17968508	1169	1169	1169	1169	0
668	20241007	094900	17968508	1169	1169	1169	1169	0
669	20241007	094800	17968508	1169	1176	1176	1169	15
670	20241007	094700	17950956	1176	1176	1176	1176	1
671	20241007	094600	17949780	1176	1176	1176	1176	6
672	20241007	094500	17942724	1176	1176	1176	1176	0
673	20241007	094400	17942724	1176	1168	1176	1168	391
674	20241007	094300	17484634	1173	1173	1173	1173	1
675	20241007	094200	17483461	1167	1167	1167	1167	0
676	20241007	094100	17483461	1167	1167	1167	1167	0
677	20241007	094000	17483461	1167	1167	1167	1167	0
678	20241007	093900	17483461	1167	1170	1170	1167	4156
679	20241007	093800	12628662	1170	1170	1170	1170	0
680	20241007	093700	12628662	1170	1171	1171	1170	50
681	20241007	093600	12570114	1176	1176	1176	1176	1000
682	20241007	093500	11394114	1176	1176	1176	1176	4
683	20241007	093400	11389410	1176	1176	1176	1176	0
684	20241007	093300	11389410	1176	1176	1176	1176	0
685	20241007	093200	11389410	1176	1176	1176	1176	0
686	20241007	093100	11389410	1176	1176	1176	1176	0
687	20241007	093000	11389410	1176	1176	1176	1176	0
688	20241007	092900	11389410	1176	1176	1176	1176	0
689	20241007	092800	11389410	1176	1176	1176	1176	0
690	20241007	092700	11389410	1176	1176	1176	1176	0
691	20241007	092600	11389410	1176	1176	1176	1176	0
692	20241007	092500	11389410	1176	1176	1176	1176	0
693	20241007	092400	11389410	1176	1176	1176	1176	1
694	20241007	092300	11388234	1166	1176	1176	1166	4051
695	20241007	092200	6663878	1176	1176	1176	1176	0
696	20241007	092100	6663878	1176	1176	1176	1176	1
697	20241007	092000	6662702	1175	1166	1175	1166	2202
698	20241007	091900	4093352	1166	1166	1166	1166	0
699	20241007	091800	4093352	1166	1166	1166	1166	400
700	20241007	091700	3626952	1165	1165	1165	1165	0
701	20241007	091600	3626952	1165	1167	1167	1165	636
702	20241007	091500	2885882	1176	1176	1176	1176	0
703	20241007	091400	2885882	1176	1176	1176	1176	0
704	20241007	091300	2885882	1176	1176	1176	1176	1
705	20241007	091200	2884706	1168	1168	1168	1168	0
706	20241007	091100	2884706	1168	1168	1168	1168	801
707	20241007	091000	1949138	1168	1168	1168	1168	0
708	20241007	090900	1949138	1168	1168	1168	1168	3
709	20241007	090800	1945634	1169	1169	1169	1169	563
710	20241007	090700	1287487	1169	1172	1172	1169	279
711	20241007	090600	961147	1173	1176	1176	1173	117
712	20241007	090500	823770	1176	1176	1176	1176	0
713	20241007	090400	823770	1176	1176	1176	1176	0
714	20241007	090300	823770	1176	1176	1176	1176	0
715	20241007	090200	823770	1176	1174	1176	1174	591
716	20241007	090100	129345	1174	1176	1176	1174	110
717	20241007	090000	0	1176	1176	1176	1176	0