KissMeData/205100/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	205600	180046993	1800	1800	1800	1800	2990
3	20241007	205500	180046993	1800	1800	1800	1800	0
4	20241007	205400	180046993	1800	1800	1800	1800	0
5	20241007	205300	180046993	1800	1800	1800	1800	0
6	20241007	205200	180046993	1800	1800	1800	1800	0
7	20241007	205100	180046993	1800	1800	1800	1800	0
8	20241007	205000	180046993	1800	1800	1800	1800	0
9	20241007	204900	180046993	1800	1800	1800	1800	0
10	20241007	204800	180046993	1800	1800	1800	1800	0
11	20241007	204700	180046993	1800	1800	1800	1800	0
12	20241007	204600	180046993	1800	1800	1800	1800	0
13	20241007	204500	180046993	1800	1800	1800	1800	0
14	20241007	204400	180046993	1800	1800	1800	1800	0
15	20241007	204300	180046993	1800	1800	1800	1800	0
16	20241007	204200	180046993	1800	1800	1800	1800	0
17	20241007	204100	180046993	1800	1800	1800	1800	0
18	20241007	204000	180046993	1800	1800	1800	1800	0
19	20241007	203900	180046993	1800	1800	1800	1800	0
20	20241007	203800	180046993	1800	1800	1800	1800	0
21	20241007	203700	180046993	1800	1800	1800	1800	0
22	20241007	203600	180046993	1800	1800	1800	1800	0
23	20241007	203500	180046993	1800	1800	1800	1800	0
24	20241007	203400	180046993	1800	1800	1800	1800	0
25	20241007	203300	180046993	1800	1800	1800	1800	0
26	20241007	203200	180046993	1800	1800	1800	1800	0
27	20241007	203100	180046993	1800	1800	1800	1800	0
28	20241007	203000	180046993	1800	1800	1800	1800	0
29	20241007	202900	180046993	1800	1800	1800	1800	0
30	20241007	202800	180046993	1800	1800	1800	1800	0
31	20241007	202700	180046993	1800	1800	1800	1800	0
32	20241007	202600	180046993	1800	1800	1800	1800	2990
33	20241007	202500	180046993	1800	1800	1800	1800	0
34	20241007	202400	180046993	1800	1800	1800	1800	0
35	20241007	202300	180046993	1800	1800	1800	1800	0
36	20241007	202200	180046993	1800	1800	1800	1800	0
37	20241007	202100	180046993	1800	1800	1800	1800	0
38	20241007	202000	180046993	1800	1800	1800	1800	0
39	20241007	201900	180046993	1800	1800	1800	1800	0
40	20241007	201800	180046993	1800	1800	1800	1800	0
41	20241007	201700	180046993	1800	1800	1800	1800	0
42	20241007	201600	180046993	1800	1800	1800	1800	0
43	20241007	201500	180046993	1800	1800	1800	1800	0
44	20241007	201400	180046993	1800	1800	1800	1800	0
45	20241007	201300	180046993	1800	1800	1800	1800	0
46	20241007	201200	180046993	1800	1800	1800	1800	0
47	20241007	201100	180046993	1800	1800	1800	1800	0
48	20241007	201000	180046993	1800	1800	1800	1800	0
49	20241007	200900	180046993	1800	1800	1800	1800	0
50	20241007	200800	180046993	1800	1800	1800	1800	0
51	20241007	200700	180046993	1800	1800	1800	1800	0
52	20241007	200600	180046993	1800	1800	1800	1800	0
53	20241007	200500	180046993	1800	1800	1800	1800	0
54	20241007	200400	180046993	1800	1800	1800	1800	0
55	20241007	200300	180046993	1800	1800	1800	1800	0
56	20241007	200200	180046993	1800	1800	1800	1800	0
57	20241007	200100	180046993	1800	1800	1800	1800	0
58	20241007	200000	180046993	1800	1800	1800	1800	0
59	20241007	195900	180046993	1800	1800	1800	1800	0
60	20241007	195800	180046993	1800	1800	1800	1800	0
61	20241007	195700	180046993	1800	1800	1800	1800	0
62	20241007	195600	180046993	1800	1800	1800	1800	2990
63	20241007	195500	180046993	1800	1800	1800	1800	0
64	20241007	195400	180046993	1800	1800	1800	1800	0
65	20241007	195300	180046993	1800	1800	1800	1800	0
66	20241007	195200	180046993	1800	1800	1800	1800	0
67	20241007	195100	180046993	1800	1800	1800	1800	0
68	20241007	195000	180046993	1800	1800	1800	1800	0
69	20241007	194900	180046993	1800	1800	1800	1800	0
70	20241007	194800	180046993	1800	1800	1800	1800	0
71	20241007	194700	180046993	1800	1800	1800	1800	0
72	20241007	194600	180046993	1800	1800	1800	1800	0
73	20241007	194500	180046993	1800	1800	1800	1800	0
74	20241007	194400	180046993	1800	1800	1800	1800	0
75	20241007	194300	180046993	1800	1800	1800	1800	0
76	20241007	194200	180046993	1800	1800	1800	1800	0
77	20241007	194100	180046993	1800	1800	1800	1800	0
78	20241007	194000	180046993	1800	1800	1800	1800	0
79	20241007	193900	180046993	1800	1800	1800	1800	0
80	20241007	193800	180046993	1800	1800	1800	1800	0
81	20241007	193700	180046993	1800	1800	1800	1800	0
82	20241007	193600	180046993	1800	1800	1800	1800	0
83	20241007	193500	180046993	1800	1800	1800	1800	0
84	20241007	193400	180046993	1800	1800	1800	1800	0
85	20241007	193300	180046993	1800	1800	1800	1800	0
86	20241007	193200	180046993	1800	1800	1800	1800	0
87	20241007	193100	180046993	1800	1800	1800	1800	0
88	20241007	193000	180046993	1800	1800	1800	1800	0
89	20241007	192900	180046993	1800	1800	1800	1800	0
90	20241007	192800	180046993	1800	1800	1800	1800	0
91	20241007	192700	180046993	1800	1800	1800	1800	0
92	20241007	192600	180046993	1800	1800	1800	1800	2990
93	20241007	192500	180046993	1800	1800	1800	1800	0
94	20241007	192400	180046993	1800	1800	1800	1800	0
95	20241007	192300	180046993	1800	1800	1800	1800	0
96	20241007	192200	180046993	1800	1800	1800	1800	0
97	20241007	192100	180046993	1800	1800	1800	1800	0
98	20241007	192000	180046993	1800	1800	1800	1800	0
99	20241007	191900	180046993	1800	1800	1800	1800	0
100	20241007	191800	180046993	1800	1800	1800	1800	0
101	20241007	191700	180046993	1800	1800	1800	1800	0
102	20241007	191600	180046993	1800	1800	1800	1800	0
103	20241007	191500	180046993	1800	1800	1800	1800	0
104	20241007	191400	180046993	1800	1800	1800	1800	0
105	20241007	191300	180046993	1800	1800	1800	1800	0
106	20241007	191200	180046993	1800	1800	1800	1800	0
107	20241007	191100	180046993	1800	1800	1800	1800	0
108	20241007	191000	180046993	1800	1800	1800	1800	0
109	20241007	190900	180046993	1800	1800	1800	1800	0
110	20241007	190800	180046993	1800	1800	1800	1800	0
111	20241007	190700	180046993	1800	1800	1800	1800	0
112	20241007	190600	180046993	1800	1800	1800	1800	0
113	20241007	190500	180046993	1800	1800	1800	1800	0
114	20241007	190400	180046993	1800	1800	1800	1800	0
115	20241007	190300	180046993	1800	1800	1800	1800	0
116	20241007	190200	180046993	1800	1800	1800	1800	0
117	20241007	190100	180046993	1800	1800	1800	1800	0
118	20241007	190000	180046993	1800	1800	1800	1800	0
119	20241007	185900	180046993	1800	1800	1800	1800	0
120	20241007	185800	180046993	1800	1800	1800	1800	0
121	20241007	185700	180046993	1800	1800	1800	1800	0
122	20241007	185600	180046993	1800	1800	1800	1800	2990
123	20241007	185500	180046993	1800	1800	1800	1800	0
124	20241007	185400	180046993	1800	1800	1800	1800	0
125	20241007	185300	180046993	1800	1800	1800	1800	0
126	20241007	185200	180046993	1800	1800	1800	1800	0
127	20241007	185100	180046993	1800	1800	1800	1800	0
128	20241007	185000	180046993	1800	1800	1800	1800	0
129	20241007	184900	180046993	1800	1800	1800	1800	0
130	20241007	184800	180046993	1800	1800	1800	1800	0
131	20241007	184700	180046993	1800	1800	1800	1800	0
132	20241007	184600	180046993	1800	1800	1800	1800	0
133	20241007	184500	180046993	1800	1800	1800	1800	0
134	20241007	184400	180046993	1800	1800	1800	1800	0
135	20241007	184300	180046993	1800	1800	1800	1800	0
136	20241007	184200	180046993	1800	1800	1800	1800	0
137	20241007	184100	180046993	1800	1800	1800	1800	0
138	20241007	184000	180046993	1800	1800	1800	1800	0
139	20241007	183900	180046993	1800	1800	1800	1800	0
140	20241007	183800	180046993	1800	1800	1800	1800	0
141	20241007	183700	180046993	1800	1800	1800	1800	0
142	20241007	183600	180046993	1800	1800	1800	1800	0
143	20241007	183500	180046993	1800	1800	1800	1800	0
144	20241007	183400	180046993	1800	1800	1800	1800	0
145	20241007	183300	180046993	1800	1800	1800	1800	0
146	20241007	183200	180046993	1800	1800	1800	1800	0
147	20241007	183100	180046993	1800	1800	1800	1800	0
148	20241007	183000	180046993	1800	1800	1800	1800	0
149	20241007	182900	180046993	1800	1800	1800	1800	0
150	20241007	182800	180046993	1800	1800	1800	1800	0
151	20241007	182700	180046993	1800	1800	1800	1800	0
152	20241007	182600	180046993	1800	1800	1800	1800	2990
153	20241007	182500	180046993	1800	1800	1800	1800	0
154	20241007	182400	180046993	1800	1800	1800	1800	0
155	20241007	182300	180046993	1800	1800	1800	1800	0
156	20241007	182200	180046993	1800	1800	1800	1800	0
157	20241007	182100	180046993	1800	1800	1800	1800	0
158	20241007	182000	180046993	1800	1800	1800	1800	0
159	20241007	181900	180046993	1800	1800	1800	1800	0
160	20241007	181800	180046993	1800	1800	1800	1800	0
161	20241007	181700	180046993	1800	1800	1800	1800	0
162	20241007	181600	180046993	1800	1800	1800	1800	0
163	20241007	181500	180046993	1800	1800	1800	1800	0
164	20241007	181400	180046993	1800	1800	1800	1800	0
165	20241007	181300	180046993	1800	1800	1800	1800	0
166	20241007	181200	180046993	1800	1800	1800	1800	0
167	20241007	181100	180046993	1800	1800	1800	1800	0
168	20241007	181000	180046993	1800	1800	1800	1800	0
169	20241007	180900	180046993	1800	1800	1800	1800	0
170	20241007	180800	180046993	1800	1800	1800	1800	0
171	20241007	180700	180046993	1800	1800	1800	1800	0
172	20241007	180600	180046993	1800	1800	1800	1800	0
173	20241007	180500	180046993	1800	1800	1800	1800	0
174	20241007	180400	180046993	1800	1800	1800	1800	0
175	20241007	180300	180046993	1800	1800	1800	1800	0
176	20241007	180200	180046993	1800	1800	1800	1800	0
177	20241007	180100	180046993	1800	1800	1800	1800	0
178	20241007	180000	180046993	1800	1800	1800	1800	0
179	20241007	175900	180046993	1800	1800	1800	1800	0
180	20241007	175800	180046993	1800	1800	1800	1800	0
181	20241007	175700	180046993	1800	1800	1800	1800	0
182	20241007	175600	180046993	1800	1800	1800	1800	2990
183	20241007	175500	180046993	1800	1800	1800	1800	0
184	20241007	175400	180046993	1800	1800	1800	1800	0
185	20241007	175300	180046993	1800	1800	1800	1800	0
186	20241007	175200	180046993	1800	1800	1800	1800	0
187	20241007	175100	180046993	1800	1800	1800	1800	0
188	20241007	175000	180046993	1800	1800	1800	1800	0
189	20241007	174900	180046993	1800	1800	1800	1800	0
190	20241007	174800	180046993	1800	1800	1800	1800	0
191	20241007	174700	180046993	1800	1800	1800	1800	0
192	20241007	174600	180046993	1800	1800	1800	1800	0
193	20241007	174500	180046993	1800	1800	1800	1800	0
194	20241007	174400	180046993	1800	1800	1800	1800	0
195	20241007	174300	180046993	1800	1800	1800	1800	0
196	20241007	174200	180046993	1800	1800	1800	1800	0
197	20241007	174100	180046993	1800	1800	1800	1800	0
198	20241007	174000	180046993	1800	1800	1800	1800	0
199	20241007	173900	180046993	1800	1800	1800	1800	0
200	20241007	173800	180046993	1800	1800	1800	1800	0
201	20241007	173700	180046993	1800	1800	1800	1800	0
202	20241007	173600	180046993	1800	1800	1800	1800	0
203	20241007	173500	180046993	1800	1800	1800	1800	0
204	20241007	173400	180046993	1800	1800	1800	1800	0
205	20241007	173300	180046993	1800	1800	1800	1800	0
206	20241007	173200	180046993	1800	1800	1800	1800	0
207	20241007	173100	180046993	1800	1800	1800	1800	0
208	20241007	173000	180046993	1800	1800	1800	1800	0
209	20241007	172900	180046993	1800	1800	1800	1800	0
210	20241007	172800	180046993	1800	1800	1800	1800	0
211	20241007	172700	180046993	1800	1800	1800	1800	0
212	20241007	172600	180046993	1800	1800	1800	1800	2990
213	20241007	172500	180046993	1800	1800	1800	1800	0
214	20241007	172400	180046993	1800	1800	1800	1800	0
215	20241007	172300	180046993	1800	1800	1800	1800	0
216	20241007	172200	180046993	1800	1800	1800	1800	0
217	20241007	172100	180046993	1800	1800	1800	1800	0
218	20241007	172000	180046993	1800	1800	1800	1800	0
219	20241007	171900	180046993	1800	1800	1800	1800	0
220	20241007	171800	180046993	1800	1800	1800	1800	0
221	20241007	171700	180046993	1800	1800	1800	1800	0
222	20241007	171600	180046993	1800	1800	1800	1800	0
223	20241007	171500	180046993	1800	1800	1800	1800	0
224	20241007	171400	180046993	1800	1800	1800	1800	0
225	20241007	171300	180046993	1800	1800	1800	1800	0
226	20241007	171200	180046993	1800	1800	1800	1800	0
227	20241007	171100	180046993	1800	1800	1800	1800	0
228	20241007	171000	180046993	1800	1800	1800	1800	0
229	20241007	170900	180046993	1800	1800	1800	1800	0
230	20241007	170800	180046993	1800	1800	1800	1800	0
231	20241007	170700	180046993	1800	1800	1800	1800	0
232	20241007	170600	180046993	1800	1800	1800	1800	0
233	20241007	170500	180046993	1800	1800	1800	1800	0
234	20241007	170400	180046993	1800	1800	1800	1800	0
235	20241007	170300	180046993	1800	1800	1800	1800	0
236	20241007	170200	180046993	1800	1800	1800	1800	0
237	20241007	170100	180046993	1800	1800	1800	1800	0
238	20241007	170000	180046993	1800	1800	1800	1800	0
239	20241007	165900	180046993	1800	1800	1800	1800	0
240	20241007	165800	180046993	1800	1800	1800	1800	0
241	20241007	165700	180046993	1800	1800	1800	1800	0
242	20241007	165600	180046993	1800	1800	1800	1800	2990
243	20241007	165500	180046993	1800	1800	1800	1800	0
244	20241007	165400	180046993	1800	1800	1800	1800	0
245	20241007	165300	180046993	1800	1800	1800	1800	0
246	20241007	165200	180046993	1800	1800	1800	1800	0
247	20241007	165100	180046993	1800	1800	1800	1800	0
248	20241007	165000	180046993	1800	1800	1800	1800	0
249	20241007	164900	180046993	1800	1800	1800	1800	0
250	20241007	164800	180046993	1800	1800	1800	1800	0
251	20241007	164700	180046993	1800	1800	1800	1800	0
252	20241007	164600	180046993	1800	1800	1800	1800	0
253	20241007	164500	180046993	1800	1800	1800	1800	0
254	20241007	164400	180046993	1800	1800	1800	1800	0
255	20241007	164300	180046993	1800	1800	1800	1800	0
256	20241007	164200	180046993	1800	1800	1800	1800	0
257	20241007	164100	180046993	1800	1800	1800	1800	0
258	20241007	164000	180046993	1800	1800	1800	1800	0
259	20241007	163900	180046993	1800	1800	1800	1800	0
260	20241007	163800	180046993	1800	1800	1800	1800	0
261	20241007	163700	180046993	1800	1800	1800	1800	0
262	20241007	163600	180046993	1800	1800	1800	1800	0
263	20241007	163500	180046993	1800	1800	1800	1800	0
264	20241007	163400	180046993	1800	1800	1800	1800	0
265	20241007	163300	180046993	1800	1800	1800	1800	0
266	20241007	163200	180046993	1800	1800	1800	1800	0
267	20241007	163100	180046993	1800	1800	1800	1800	0
268	20241007	163000	180046993	1800	1800	1800	1800	0
269	20241007	162900	180046993	1800	1800	1800	1800	0
270	20241007	162800	180046993	1800	1800	1800	1800	0
271	20241007	162700	180046993	1800	1800	1800	1800	0
272	20241007	162600	180046993	1800	1800	1800	1800	2990
273	20241007	162500	180046993	1800	1800	1800	1800	0
274	20241007	162400	180046993	1800	1800	1800	1800	0
275	20241007	162300	180046993	1800	1800	1800	1800	0
276	20241007	162200	180046993	1800	1800	1800	1800	0
277	20241007	162100	180046993	1800	1800	1800	1800	0
278	20241007	162000	180046993	1800	1800	1800	1800	0
279	20241007	161900	180046993	1800	1800	1800	1800	0
280	20241007	161800	180046993	1800	1800	1800	1800	0
281	20241007	161700	180046993	1800	1800	1800	1800	0
282	20241007	161600	180046993	1800	1800	1800	1800	0
283	20241007	161500	180046993	1800	1800	1800	1800	0
284	20241007	161400	180046993	1800	1800	1800	1800	0
285	20241007	161300	180046993	1800	1800	1800	1800	0
286	20241007	161200	180046993	1800	1800	1800	1800	0
287	20241007	161100	180046993	1800	1800	1800	1800	0
288	20241007	161000	180046993	1800	1800	1800	1800	0
289	20241007	160900	180046993	1800	1800	1800	1800	0
290	20241007	160800	180046993	1800	1800	1800	1800	0
291	20241007	160700	180046993	1800	1800	1800	1800	0
292	20241007	160600	180046993	1800	1800	1800	1800	0
293	20241007	160500	180046993	1800	1800	1800	1800	0
294	20241007	160400	180046993	1800	1800	1800	1800	0
295	20241007	160300	180046993	1800	1800	1800	1800	0
296	20241007	160200	180046993	1800	1800	1800	1800	0
297	20241007	160100	180046993	1800	1800	1800	1800	0
298	20241007	160000	180046993	1800	1800	1800	1800	0
299	20241007	155900	180046993	1800	1800	1800	1800	0
300	20241007	155800	180046993	1800	1800	1800	1800	0
301	20241007	155700	180046993	1800	1800	1800	1800	0
302	20241007	155600	180046993	1800	1800	1800	1800	2990
303	20241007	155500	180046993	1800	1800	1800	1800	0
304	20241007	155400	180046993	1800	1800	1800	1800	0
305	20241007	155300	180046993	1800	1800	1800	1800	0
306	20241007	155200	180046993	1800	1800	1800	1800	0
307	20241007	155100	180046993	1800	1800	1800	1800	0
308	20241007	155000	180046993	1800	1800	1800	1800	0
309	20241007	154900	180046993	1800	1800	1800	1800	0
310	20241007	154800	180046993	1800	1800	1800	1800	0
311	20241007	154700	180046993	1800	1800	1800	1800	0
312	20241007	154600	180046993	1800	1800	1800	1800	0
313	20241007	154500	180046993	1800	1800	1800	1800	0
314	20241007	154400	180046993	1800	1800	1800	1800	0
315	20241007	154300	180046993	1800	1800	1800	1800	0
316	20241007	154200	180046993	1800	1800	1800	1800	0
317	20241007	154100	180046993	1800	1800	1800	1800	0
318	20241007	154000	180046993	1800	1800	1800	1800	0
319	20241007	153900	180046993	1800	1800	1800	1800	0
320	20241007	153800	180046993	1800	1800	1800	1800	0
321	20241007	153700	180046993	1800	1800	1800	1800	0
322	20241007	153600	180046993	1800	1800	1800	1800	0
323	20241007	153500	180046993	1800	1800	1800	1800	0
324	20241007	153400	180046993	1800	1800	1800	1800	0
325	20241007	153300	180046993	1800	1800	1800	1800	0
326	20241007	153200	180046993	1800	1800	1800	1800	0
327	20241007	153100	180046993	1800	1800	1800	1800	0
328	20241007	153000	180046993	1800	1800	1800	1800	2990
329	20241007	152900	174664993	1801	1801	1801	1801	0
330	20241007	152800	174664993	1801	1801	1801	1801	0
331	20241007	152700	174664993	1801	1801	1801	1801	0
332	20241007	152600	174664993	1801	1801	1801	1801	0
333	20241007	152500	174664993	1801	1801	1801	1801	0
334	20241007	152400	174664993	1801	1801	1801	1801	0
335	20241007	152300	174664993	1801	1801	1801	1801	0
336	20241007	152200	174664993	1801	1801	1801	1801	0
337	20241007	152100	174664993	1801	1801	1801	1801	0
338	20241007	152000	174664993	1801	1801	1801	1801	0
339	20241007	151900	174664993	1801	1801	1801	1801	1
340	20241007	151800	174663192	1800	1800	1800	1800	175
341	20241007	151700	174348192	1800	1801	1801	1800	322
342	20241007	151600	173768575	1803	1803	1803	1803	0
343	20241007	151500	173768575	1803	1803	1803	1803	1
344	20241007	151400	173766772	1800	1800	1800	1800	0
345	20241007	151300	173766772	1800	1801	1801	1800	1441
346	20241007	151200	171172453	1802	1802	1802	1802	559
347	20241007	151100	170165135	1803	1803	1803	1803	204
348	20241007	151000	169797323	1806	1806	1806	1806	0
349	20241007	150900	169797323	1806	1806	1806	1806	0
350	20241007	150800	169797323	1806	1806	1806	1806	30
351	20241007	150700	169743143	1806	1806	1806	1806	0
352	20241007	150600	169743143	1806	1806	1806	1806	0
353	20241007	150500	169743143	1806	1806	1806	1806	0
354	20241007	150400	169743143	1806	1806	1806	1806	0
355	20241007	150300	169743143	1806	1806	1806	1806	0
356	20241007	150200	169743143	1806	1806	1806	1806	0
357	20241007	150100	169743143	1806	1806	1806	1806	352
358	20241007	150000	169107431	1804	1804	1804	1804	800
359	20241007	145900	167664231	1804	1804	1804	1804	0
360	20241007	145800	167664231	1804	1804	1804	1804	0
361	20241007	145700	167664231	1804	1804	1804	1804	0
362	20241007	145600	167664231	1804	1805	1805	1804	600
363	20241007	145500	166581826	1803	1803	1803	1803	1
364	20241007	145400	166580023	1806	1806	1806	1806	0
365	20241007	145300	166580023	1806	1806	1806	1806	64
366	20241007	145200	166464439	1803	1803	1803	1803	0
367	20241007	145100	166464439	1803	1803	1803	1803	0
368	20241007	145000	166464439	1803	1803	1803	1803	461
369	20241007	144900	165633256	1803	1803	1803	1803	1
370	20241007	144800	165631453	1803	1803	1803	1803	0
371	20241007	144700	165631453	1803	1803	1803	1803	0
372	20241007	144600	165631453	1803	1803	1803	1803	337
373	20241007	144500	165023842	1803	1803	1803	1803	0
374	20241007	144400	165023842	1803	1803	1803	1803	0
375	20241007	144300	165023842	1803	1803	1803	1803	0
376	20241007	144200	165023842	1803	1803	1803	1803	1
377	20241007	144100	165022039	1806	1806	1806	1806	33
378	20241007	144000	164962441	1807	1807	1807	1807	0
379	20241007	143900	164962441	1807	1807	1807	1807	0
380	20241007	143800	164962441	1807	1807	1807	1807	0
381	20241007	143700	164962441	1807	1807	1807	1807	0
382	20241007	143600	164962441	1807	1807	1807	1807	0
383	20241007	143500	164962441	1807	1807	1807	1807	0
384	20241007	143400	164962441	1807	1807	1807	1807	0
385	20241007	143300	164962441	1807	1807	1807	1807	0
386	20241007	143200	164962441	1807	1807	1807	1803	61
387	20241007	143100	164852218	1807	1807	1807	1807	0
388	20241007	143000	164852218	1807	1807	1807	1807	0
389	20241007	142900	164852218	1807	1807	1807	1807	0
390	20241007	142800	164852218	1807	1807	1807	1807	0
391	20241007	142700	164852218	1807	1807	1807	1807	0
392	20241007	142600	164852218	1807	1807	1807	1807	0
393	20241007	142500	164852218	1807	1807	1807	1807	0
394	20241007	142400	164852218	1807	1807	1807	1807	0
395	20241007	142300	164852218	1807	1807	1807	1807	0
396	20241007	142200	164852218	1807	1807	1807	1807	1
397	20241007	142100	164850411	1807	1807	1807	1807	2
398	20241007	142000	164846797	1803	1803	1803	1803	0
399	20241007	141900	164846797	1803	1803	1803	1803	250
400	20241007	141800	164396047	1803	1803	1803	1803	0
401	20241007	141700	164396047	1803	1803	1803	1803	235
402	20241007	141600	163972342	1803	1808	1808	1803	2
403	20241007	141500	163968731	1809	1809	1809	1809	0
404	20241007	141400	163968731	1809	1803	1809	1803	2
405	20241007	141300	163965119	1809	1806	1809	1806	4917
406	20241007	141200	155078612	1806	1806	1806	1806	0
407	20241007	141100	155078612	1806	1807	1807	1806	76
408	20241007	141000	154941355	1807	1807	1807	1807	0
409	20241007	140900	154941355	1807	1807	1807	1807	0
410	20241007	140800	154941355	1807	1807	1807	1807	1
411	20241007	140700	154939548	1802	1802	1802	1802	300
412	20241007	140600	154398948	1803	1803	1803	1803	0
413	20241007	140500	154398948	1803	1803	1803	1803	1000
414	20241007	140400	152595948	1804	1808	1808	1804	502
415	20241007	140300	151690336	1809	1809	1809	1809	0
416	20241007	140200	151690336	1809	1809	1809	1809	111
417	20241007	140100	151489537	1809	1807	1809	1807	1120
418	20241007	140000	149464375	1807	1807	1807	1807	521
419	20241007	135900	148522928	1802	1802	1802	1802	500
420	20241007	135800	147621928	1806	1806	1806	1806	0
421	20241007	135700	147621928	1806	1806	1806	1806	0
422	20241007	135600	147621928	1806	1802	1806	1802	1030
423	20241007	135500	145763828	1802	1802	1802	1802	0
424	20241007	135400	145763828	1802	1802	1802	1802	0
425	20241007	135300	145763828	1802	1804	1804	1802	500
426	20241007	135200	144862676	1806	1806	1806	1806	0
427	20241007	135100	144862676	1806	1806	1806	1806	0
428	20241007	135000	144862676	1806	1805	1806	1805	718
429	20241007	134900	143566244	1805	1805	1805	1805	500
430	20241007	134800	142663744	1804	1804	1804	1804	498
431	20241007	134700	141765352	1804	1800	1804	1798	502
432	20241007	134600	140862182	1805	1805	1805	1805	0
433	20241007	134500	140862182	1805	1805	1805	1805	0
434	20241007	134400	140862182	1805	1805	1805	1805	0
435	20241007	134300	140862182	1805	1805	1805	1805	0
436	20241007	134200	140862182	1805	1800	1805	1800	811
437	20241007	134100	139402377	1800	1800	1800	1800	0
438	20241007	134000	139402377	1800	1800	1800	1800	0
439	20241007	133900	139402377	1800	1800	1800	1800	300
440	20241007	133800	138862377	1800	1804	1805	1800	1544
441	20241007	133700	136083168	1804	1805	1805	1804	61
442	20241007	133600	135973123	1804	1804	1804	1804	500
443	20241007	133500	135071123	1804	1805	1805	1804	776
444	20241007	133400	133670444	1806	1806	1806	1806	474
445	20241007	133300	132814400	1808	1808	1808	1808	0
446	20241007	133200	132814400	1808	1808	1808	1808	10
447	20241007	133100	132796320	1807	1807	1807	1807	0
448	20241007	133000	132796320	1807	1807	1807	1807	0
449	20241007	132900	132796320	1807	1807	1807	1807	801
450	20241007	132800	131348913	1806	1806	1806	1806	0
451	20241007	132700	131348913	1806	1805	1806	1805	25
452	20241007	132600	131303769	1805	1805	1805	1805	3
453	20241007	132500	131298354	1805	1805	1805	1805	0
454	20241007	132400	131298354	1805	1806	1806	1805	501
455	20241007	132300	130393930	1806	1806	1806	1806	61
456	20241007	132200	130283764	1806	1806	1806	1806	0
457	20241007	132100	130283764	1806	1806	1806	1806	500
458	20241007	132000	129380764	1806	1805	1806	1805	1752
459	20241007	131900	126218196	1804	1804	1804	1804	439
460	20241007	131800	125426240	1803	1800	1803	1800	1339
461	20241007	131700	123013273	1800	1800	1800	1800	1320
462	20241007	131600	120637273	1800	1800	1800	1800	0
463	20241007	131500	120637273	1800	1800	1800	1800	0
464	20241007	131400	120637273	1800	1800	1800	1800	0
465	20241007	131300	120637273	1800	1800	1800	1800	274
466	20241007	131200	120144073	1800	1800	1800	1800	0
467	20241007	131100	120144073	1800	1800	1800	1800	0
468	20241007	131000	120144073	1800	1801	1801	1800	6
469	20241007	130900	120133268	1801	1801	1801	1801	167
470	20241007	130800	119832501	1801	1801	1801	1801	0
471	20241007	130700	119832501	1801	1801	1801	1801	1
472	20241007	130600	119830700	1800	1800	1800	1800	0
473	20241007	130500	119830700	1800	1800	1800	1800	77
474	20241007	130400	119692100	1800	1800	1800	1800	0
475	20241007	130300	119692100	1800	1800	1800	1800	0
476	20241007	130200	119692100	1800	1800	1800	1800	0
477	20241007	130100	119692100	1800	1800	1800	1800	0
478	20241007	130000	119692100	1800	1800	1800	1800	0
479	20241007	125900	119692100	1800	1800	1800	1800	3
480	20241007	125800	119686700	1800	1800	1800	1800	0
481	20241007	125700	119686700	1800	1800	1800	1800	0
482	20241007	125600	119686700	1800	1800	1800	1800	1
483	20241007	125500	119684900	1793	1795	1795	1793	1281
484	20241007	125400	117387444	1802	1802	1802	1802	0
485	20241007	125300	117387444	1802	1802	1802	1802	0
486	20241007	125200	117387444	1802	1802	1802	1802	0
487	20241007	125100	117387444	1802	1802	1802	1802	0
488	20241007	125000	117387444	1802	1802	1802	1802	0
489	20241007	124900	117387444	1802	1802	1802	1802	1
490	20241007	124800	117385642	1790	1802	1802	1790	6501
491	20241007	124700	105722067	1802	1802	1802	1802	0
492	20241007	124600	105722067	1802	1802	1802	1802	100
493	20241007	124500	105541867	1802	1802	1802	1802	0
494	20241007	124400	105541867	1802	1800	1802	1800	2205
495	20241007	124300	101571157	1796	1796	1796	1796	0
496	20241007	124200	101571157	1796	1796	1796	1796	157
497	20241007	124100	101289185	1796	1796	1796	1796	0
498	20241007	124000	101289185	1796	1796	1796	1796	0
499	20241007	123900	101289185	1796	1796	1796	1796	1152
500	20241007	123800	99220193	1797	1797	1797	1797	949
501	20241007	123700	97514840	1798	1798	1798	1798	0
502	20241007	123600	97514840	1798	1798	1798	1798	0
503	20241007	123500	97514840	1798	1798	1798	1798	0
504	20241007	123400	97514840	1798	1798	1798	1798	743
505	20241007	123300	96178926	1798	1798	1798	1798	0
506	20241007	123200	96178926	1798	1798	1798	1798	84
507	20241007	123100	96027894	1798	1798	1798	1798	10
508	20241007	123000	96009914	1798	1798	1798	1798	0
509	20241007	122900	96009914	1798	1798	1798	1798	558
510	20241007	122800	95006630	1798	1798	1798	1798	9
511	20241007	122700	94990448	1800	1800	1800	1800	0
512	20241007	122600	94990448	1800	1800	1800	1800	3
513	20241007	122500	94985048	1800	1800	1800	1800	2
514	20241007	122400	94981448	1800	1800	1800	1800	0
515	20241007	122300	94981448	1800	1800	1800	1800	0
516	20241007	122200	94981448	1800	1800	1800	1800	0
517	20241007	122100	94981448	1800	1800	1800	1800	28
518	20241007	122000	94931048	1800	1800	1800	1800	0
519	20241007	121900	94931048	1800	1800	1800	1800	0
520	20241007	121800	94931048	1800	1800	1800	1800	0
521	20241007	121700	94931048	1800	1800	1800	1800	0
522	20241007	121600	94931048	1800	1800	1800	1800	1
523	20241007	121500	94929248	1800	1799	1800	1799	12
524	20241007	121400	94907658	1800	1800	1800	1800	0
525	20241007	121300	94907658	1800	1800	1800	1800	0
526	20241007	121200	94907658	1800	1800	1800	1800	23
527	20241007	121100	94866258	1801	1801	1801	1801	0
528	20241007	121000	94866258	1801	1800	1801	1800	278
529	20241007	120900	94365857	1800	1800	1800	1800	2350
530	20241007	120800	90135857	1800	1800	1800	1800	0
531	20241007	120700	90135857	1800	1800	1800	1800	0
532	20241007	120600	90135857	1800	1800	1800	1800	1
533	20241007	120500	90134057	1800	1800	1800	1800	0
534	20241007	120400	90134057	1800	1800	1800	1800	0
535	20241007	120300	90134057	1800	1800	1800	1800	0
536	20241007	120200	90134057	1800	1800	1800	1800	0
537	20241007	120100	90134057	1800	1800	1800	1800	311
538	20241007	120000	89574257	1800	1800	1800	1800	0
539	20241007	115900	89574257	1800	1800	1800	1800	134
540	20241007	115800	89333057	1800	1800	1800	1800	0
541	20241007	115700	89333057	1800	1800	1800	1800	366
542	20241007	115600	88674257	1800	1800	1800	1800	0
543	20241007	115500	88674257	1800	1800	1800	1800	30
544	20241007	115400	88620257	1800	1800	1800	1800	0
545	20241007	115300	88620257	1800	1800	1800	1800	100
546	20241007	115200	88440257	1800	1800	1800	1800	0
547	20241007	115100	88440257	1800	1800	1800	1800	0
548	20241007	115000	88440257	1800	1800	1800	1800	0
549	20241007	114900	88440257	1800	1800	1800	1800	0
550	20241007	114800	88440257	1800	1800	1800	1800	0
551	20241007	114700	88440257	1800	1800	1800	1800	0
552	20241007	114600	88440257	1800	1800	1800	1800	60
553	20241007	114500	88332257	1800	1800	1800	1800	0
554	20241007	114400	88332257	1800	1800	1800	1800	20
555	20241007	114300	88296257	1797	1797	1797	1797	0
556	20241007	114200	88296257	1797	1797	1797	1797	0
557	20241007	114100	88296257	1797	1797	1797	1797	0
558	20241007	114000	88296257	1797	1797	1797	1797	305
559	20241007	113900	87748172	1799	1799	1799	1799	0
560	20241007	113800	87748172	1799	1799	1799	1799	5
561	20241007	113700	87739177	1799	1799	1799	1799	0
562	20241007	113600	87739177	1799	1799	1799	1799	0
563	20241007	113500	87739177	1799	1799	1799	1799	0
564	20241007	113400	87739177	1799	1799	1799	1799	0
565	20241007	113300	87739177	1799	1799	1799	1799	0
566	20241007	113200	87739177	1799	1799	1799	1799	0
567	20241007	113100	87739177	1799	1799	1799	1799	0
568	20241007	113000	87739177	1799	1799	1799	1799	0
569	20241007	112900	87739177	1799	1799	1799	1799	20
570	20241007	112800	87703197	1799	1799	1799	1799	0
571	20241007	112700	87703197	1799	1799	1799	1799	0
572	20241007	112600	87703197	1799	1799	1799	1799	1
573	20241007	112500	87701398	1799	1799	1799	1799	0
574	20241007	112400	87701398	1799	1799	1799	1799	0
575	20241007	112300	87701398	1799	1799	1799	1799	1
576	20241007	112200	87699599	1797	1798	1798	1797	188
577	20241007	112100	87361683	1799	1799	1799	1799	0
578	20241007	112000	87361683	1799	1799	1799	1799	501
579	20241007	111900	86460384	1799	1799	1799	1799	0
580	20241007	111800	86460384	1799	1799	1799	1799	0
581	20241007	111700	86460384	1799	1799	1799	1799	0
582	20241007	111600	86460384	1799	1799	1799	1799	8
583	20241007	111500	86445992	1799	1799	1799	1799	0
584	20241007	111400	86445992	1799	1799	1799	1799	224
585	20241007	111300	86043016	1801	1801	1801	1801	0
586	20241007	111200	86043016	1801	1801	1801	1801	1
587	20241007	111100	86041215	1801	1801	1801	1801	0
588	20241007	111000	86041215	1801	1801	1801	1801	0
589	20241007	110900	86041215	1801	1801	1801	1801	235
590	20241007	110800	85617980	1801	1801	1801	1801	1
591	20241007	110700	85616179	1801	1801	1801	1801	1
592	20241007	110600	85614378	1799	1799	1799	1799	0
593	20241007	110500	85614378	1799	1799	1799	1799	236
594	20241007	110400	85189814	1802	1802	1802	1802	0
595	20241007	110300	85189814	1802	1802	1802	1802	0
596	20241007	110200	85189814	1802	1802	1802	1802	1
597	20241007	110100	85188012	1801	1801	1801	1801	21
598	20241007	110000	85150191	1801	1801	1801	1801	680
599	20241007	105900	83925511	1800	1800	1800	1800	0
600	20241007	105800	83925511	1800	1800	1800	1800	0
601	20241007	105700	83925511	1800	1800	1800	1800	0
602	20241007	105600	83925511	1800	1801	1801	1800	817
603	20241007	105500	82454128	1801	1801	1801	1801	1
604	20241007	105400	82452327	1801	1801	1801	1801	0
605	20241007	105300	82452327	1801	1801	1801	1801	8
606	20241007	105200	82437919	1800	1800	1800	1800	0
607	20241007	105100	82437919	1800	1800	1800	1800	0
608	20241007	105000	82437919	1800	1800	1800	1800	3
609	20241007	104900	82432519	1801	1801	1801	1801	0
610	20241007	104800	82432519	1801	1801	1801	1801	0
611	20241007	104700	82432519	1801	1801	1801	1801	3
612	20241007	104600	82427116	1801	1801	1801	1801	11
613	20241007	104500	82407305	1801	1801	1801	1801	0
614	20241007	104400	82407305	1801	1801	1801	1801	0
615	20241007	104300	82407305	1801	1801	1801	1801	0
616	20241007	104200	82407305	1801	1801	1801	1801	0
617	20241007	104100	82407305	1801	1801	1801	1801	0
618	20241007	104000	82407305	1801	1801	1801	1801	0
619	20241007	103900	82407305	1801	1801	1801	1801	0
620	20241007	103800	82407305	1801	1801	1801	1801	0
621	20241007	103700	82407305	1801	1801	1801	1801	0
622	20241007	103600	82407305	1801	1801	1801	1801	1072
623	20241007	103500	80476633	1800	1800	1800	1800	1
624	20241007	103400	80474833	1801	1801	1801	1801	0
625	20241007	103300	80474833	1801	1801	1801	1801	0
626	20241007	103200	80474833	1801	1801	1801	1801	1
627	20241007	103100	80473032	1801	1801	1801	1801	999
628	20241007	103000	78673833	1801	1801	1801	1801	0
629	20241007	102900	78673833	1801	1801	1801	1801	0
630	20241007	102800	78673833	1801	1801	1801	1801	0
631	20241007	102700	78673833	1801	1801	1801	1801	1
632	20241007	102600	78672032	1802	1802	1802	1802	1
633	20241007	102500	78670230	1801	1801	1801	1801	0
634	20241007	102400	78670230	1801	1799	1801	1799	1195
635	20241007	102300	76520149	1799	1799	1799	1799	0
636	20241007	102200	76520149	1799	1799	1799	1799	49
637	20241007	102100	76431998	1799	1799	1799	1799	0
638	20241007	102000	76431998	1799	1799	1799	1799	151
639	20241007	101900	76160349	1800	1800	1800	1800	103
640	20241007	101800	75974949	1800	1801	1801	1800	222
641	20241007	101700	75575230	1801	1802	1802	1801	120
642	20241007	101600	75359010	1801	1801	1801	1801	0
643	20241007	101500	75359010	1801	1801	1801	1801	0
644	20241007	101400	75359010	1801	1802	1803	1801	2789
645	20241007	101300	70333232	1802	1803	1803	1802	963
646	20241007	101200	68597905	1803	1803	1803	1803	0
647	20241007	101100	68597905	1803	1803	1803	1803	98
648	20241007	101000	68421211	1805	1805	1805	1805	395
649	20241007	100900	67708236	1805	1805	1805	1805	10
650	20241007	100800	67690186	1805	1805	1805	1805	1
651	20241007	100700	67688381	1804	1804	1804	1804	0
652	20241007	100600	67688381	1804	1804	1804	1804	500
653	20241007	100500	66786381	1804	1804	1805	1804	70
654	20241007	100400	66660091	1805	1805	1805	1805	0
655	20241007	100300	66660091	1805	1805	1805	1805	0
656	20241007	100200	66660091	1805	1805	1805	1804	38
657	20241007	100100	66591521	1804	1804	1804	1804	0
658	20241007	100000	66591521	1804	1804	1804	1804	0
659	20241007	095900	66591521	1804	1804	1804	1804	0
660	20241007	095800	66591521	1804	1804	1804	1804	1
661	20241007	095700	66589717	1804	1804	1804	1804	0
662	20241007	095600	66589717	1804	1804	1804	1804	91
663	20241007	095500	66425553	1804	1804	1804	1804	21
664	20241007	095400	66387669	1804	1802	1804	1802	770
665	20241007	095300	64999439	1802	1800	1802	1800	4320
666	20241007	095200	57215901	1800	1800	1800	1800	4
667	20241007	095100	57208701	1802	1802	1802	1801	363
668	20241007	095000	56554585	1802	1802	1802	1802	32
669	20241007	094900	56496921	1802	1802	1802	1802	80
670	20241007	094800	56352761	1802	1804	1804	1802	385
671	20241007	094700	55658248	1810	1810	1810	1809	511
672	20241007	094600	54733438	1810	1803	1810	1803	1407
673	20241007	094500	52194166	1802	1785	1802	1780	10990
674	20241007	094400	32518214	1784	1784	1784	1784	0
675	20241007	094300	32518214	1784	1783	1784	1783	50
676	20241007	094200	32429039	1780	1780	1780	1780	0
677	20241007	094100	32429039	1780	1780	1780	1780	0
678	20241007	094000	32429039	1780	1780	1780	1780	1
679	20241007	093900	32427259	1781	1781	1781	1781	5778
680	20241007	093800	22136641	1781	1781	1781	1781	1730
681	20241007	093700	19055511	1781	1781	1781	1781	481
682	20241007	093600	18198850	1781	1781	1781	1781	0
683	20241007	093500	18198850	1781	1781	1781	1781	0
684	20241007	093400	18198850	1781	1781	1781	1781	70
685	20241007	093300	18074180	1781	1781	1781	1781	670
686	20241007	093200	16880910	1782	1780	1782	1780	1890
687	20241007	093100	13514371	1773	1773	1773	1773	1
688	20241007	093000	13512598	1778	1778	1778	1778	0
689	20241007	092900	13512598	1778	1773	1778	1773	2
690	20241007	092800	13509047	1781	1781	1781	1781	0
691	20241007	092700	13509047	1781	1779	1781	1779	278
692	20241007	092600	13014170	1771	1771	1771	1771	922
693	20241007	092500	11381308	1771	1776	1776	1771	3
694	20241007	092400	11375990	1771	1771	1771	1771	0
695	20241007	092300	11375990	1771	1771	1771	1771	0
696	20241007	092200	11375990	1771	1771	1771	1771	0
697	20241007	092100	11375990	1771	1771	1771	1771	0
698	20241007	092000	11375990	1771	1771	1771	1771	330
699	20241007	091900	10791560	1771	1771	1771	1771	0
700	20241007	091800	10791560	1771	1771	1771	1771	0
701	20241007	091700	10791560	1771	1771	1771	1771	0
702	20241007	091600	10791560	1771	1774	1775	1771	1110
703	20241007	091500	8822470	1774	1774	1774	1774	0
704	20241007	091400	8822470	1774	1774	1774	1774	66
705	20241007	091300	8705386	1775	1775	1775	1775	0
706	20241007	091200	8705386	1775	1765	1775	1763	1136
707	20241007	091100	6702385	1780	1780	1780	1780	2
708	20241007	091000	6698825	1781	1768	1781	1768	18
709	20241007	090900	6666988	1768	1768	1768	1768	0
710	20241007	090800	6666988	1768	1768	1768	1768	117
711	20241007	090700	6460132	1763	1765	1765	1762	662
712	20241007	090600	5293010	1767	1769	1769	1766	369
713	20241007	090500	4640443	1769	1771	1771	1769	317
714	20241007	090400	4079354	1771	1787	1787	1771	1307
715	20241007	090300	1763481	1788	1788	1788	1788	150
716	20241007	090200	1495281	1789	1789	1789	1789	0
717	20241007	090100	1495281	1789	1780	1789	1780	661
718	20241007	090000	315242	1775	1771	1775	1771	178