KissMeData/234100/min/candle-20241007.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241007	210800	88261114	1342	1342	1342	1342	1500
3	20241007	210700	88261114	1342	1342	1342	1342	0
4	20241007	210600	88261114	1342	1342	1342	1342	0
5	20241007	210500	88261114	1342	1342	1342	1342	0
6	20241007	210400	88261114	1342	1342	1342	1342	0
7	20241007	210300	88261114	1342	1342	1342	1342	0
8	20241007	210200	88261114	1342	1342	1342	1342	0
9	20241007	210100	88261114	1342	1342	1342	1342	0
10	20241007	210000	88261114	1342	1342	1342	1342	0
11	20241007	205900	88261114	1342	1342	1342	1342	0
12	20241007	205800	88261114	1342	1342	1342	1342	0
13	20241007	205700	88261114	1342	1342	1342	1342	0
14	20241007	205600	88261114	1342	1342	1342	1342	0
15	20241007	205500	88261114	1342	1342	1342	1342	0
16	20241007	205400	88261114	1342	1342	1342	1342	0
17	20241007	205300	88261114	1342	1342	1342	1342	0
18	20241007	205200	88261114	1342	1342	1342	1342	0
19	20241007	205100	88261114	1342	1342	1342	1342	0
20	20241007	205000	88261114	1342	1342	1342	1342	0
21	20241007	204900	88261114	1342	1342	1342	1342	0
22	20241007	204800	88261114	1342	1342	1342	1342	0
23	20241007	204700	88261114	1342	1342	1342	1342	0
24	20241007	204600	88261114	1342	1342	1342	1342	0
25	20241007	204500	88261114	1342	1342	1342	1342	0
26	20241007	204400	88261114	1342	1342	1342	1342	0
27	20241007	204300	88261114	1342	1342	1342	1342	0
28	20241007	204200	88261114	1342	1342	1342	1342	0
29	20241007	204100	88261114	1342	1342	1342	1342	0
30	20241007	204000	88261114	1342	1342	1342	1342	0
31	20241007	203900	88261114	1342	1342	1342	1342	0
32	20241007	203800	88261114	1342	1342	1342	1342	1500
33	20241007	203700	88261114	1342	1342	1342	1342	0
34	20241007	203600	88261114	1342	1342	1342	1342	0
35	20241007	203500	88261114	1342	1342	1342	1342	0
36	20241007	203400	88261114	1342	1342	1342	1342	0
37	20241007	203300	88261114	1342	1342	1342	1342	0
38	20241007	203200	88261114	1342	1342	1342	1342	0
39	20241007	203100	88261114	1342	1342	1342	1342	0
40	20241007	203000	88261114	1342	1342	1342	1342	0
41	20241007	202900	88261114	1342	1342	1342	1342	0
42	20241007	202800	88261114	1342	1342	1342	1342	0
43	20241007	202700	88261114	1342	1342	1342	1342	0
44	20241007	202600	88261114	1342	1342	1342	1342	0
45	20241007	202500	88261114	1342	1342	1342	1342	0
46	20241007	202400	88261114	1342	1342	1342	1342	0
47	20241007	202300	88261114	1342	1342	1342	1342	0
48	20241007	202200	88261114	1342	1342	1342	1342	0
49	20241007	202100	88261114	1342	1342	1342	1342	0
50	20241007	202000	88261114	1342	1342	1342	1342	0
51	20241007	201900	88261114	1342	1342	1342	1342	0
52	20241007	201800	88261114	1342	1342	1342	1342	0
53	20241007	201700	88261114	1342	1342	1342	1342	0
54	20241007	201600	88261114	1342	1342	1342	1342	0
55	20241007	201500	88261114	1342	1342	1342	1342	0
56	20241007	201400	88261114	1342	1342	1342	1342	0
57	20241007	201300	88261114	1342	1342	1342	1342	0
58	20241007	201200	88261114	1342	1342	1342	1342	0
59	20241007	201100	88261114	1342	1342	1342	1342	0
60	20241007	201000	88261114	1342	1342	1342	1342	0
61	20241007	200900	88261114	1342	1342	1342	1342	0
62	20241007	200800	88261114	1342	1342	1342	1342	1500
63	20241007	200700	88261114	1342	1342	1342	1342	0
64	20241007	200600	88261114	1342	1342	1342	1342	0
65	20241007	200500	88261114	1342	1342	1342	1342	0
66	20241007	200400	88261114	1342	1342	1342	1342	0
67	20241007	200300	88261114	1342	1342	1342	1342	0
68	20241007	200200	88261114	1342	1342	1342	1342	0
69	20241007	200100	88261114	1342	1342	1342	1342	0
70	20241007	200000	88261114	1342	1342	1342	1342	0
71	20241007	195900	88261114	1342	1342	1342	1342	0
72	20241007	195800	88261114	1342	1342	1342	1342	0
73	20241007	195700	88261114	1342	1342	1342	1342	0
74	20241007	195600	88261114	1342	1342	1342	1342	0
75	20241007	195500	88261114	1342	1342	1342	1342	0
76	20241007	195400	88261114	1342	1342	1342	1342	0
77	20241007	195300	88261114	1342	1342	1342	1342	0
78	20241007	195200	88261114	1342	1342	1342	1342	0
79	20241007	195100	88261114	1342	1342	1342	1342	0
80	20241007	195000	88261114	1342	1342	1342	1342	0
81	20241007	194900	88261114	1342	1342	1342	1342	0
82	20241007	194800	88261114	1342	1342	1342	1342	0
83	20241007	194700	88261114	1342	1342	1342	1342	0
84	20241007	194600	88261114	1342	1342	1342	1342	0
85	20241007	194500	88261114	1342	1342	1342	1342	0
86	20241007	194400	88261114	1342	1342	1342	1342	0
87	20241007	194300	88261114	1342	1342	1342	1342	0
88	20241007	194200	88261114	1342	1342	1342	1342	0
89	20241007	194100	88261114	1342	1342	1342	1342	0
90	20241007	194000	88261114	1342	1342	1342	1342	0
91	20241007	193900	88261114	1342	1342	1342	1342	0
92	20241007	193800	88261114	1342	1342	1342	1342	1500
93	20241007	193700	88261114	1342	1342	1342	1342	0
94	20241007	193600	88261114	1342	1342	1342	1342	0
95	20241007	193500	88261114	1342	1342	1342	1342	0
96	20241007	193400	88261114	1342	1342	1342	1342	0
97	20241007	193300	88261114	1342	1342	1342	1342	0
98	20241007	193200	88261114	1342	1342	1342	1342	0
99	20241007	193100	88261114	1342	1342	1342	1342	0
100	20241007	193000	88261114	1342	1342	1342	1342	0
101	20241007	192900	88261114	1342	1342	1342	1342	0
102	20241007	192800	88261114	1342	1342	1342	1342	0
103	20241007	192700	88261114	1342	1342	1342	1342	0
104	20241007	192600	88261114	1342	1342	1342	1342	0
105	20241007	192500	88261114	1342	1342	1342	1342	0
106	20241007	192400	88261114	1342	1342	1342	1342	0
107	20241007	192300	88261114	1342	1342	1342	1342	0
108	20241007	192200	88261114	1342	1342	1342	1342	0
109	20241007	192100	88261114	1342	1342	1342	1342	0
110	20241007	192000	88261114	1342	1342	1342	1342	0
111	20241007	191900	88261114	1342	1342	1342	1342	0
112	20241007	191800	88261114	1342	1342	1342	1342	0
113	20241007	191700	88261114	1342	1342	1342	1342	0
114	20241007	191600	88261114	1342	1342	1342	1342	0
115	20241007	191500	88261114	1342	1342	1342	1342	0
116	20241007	191400	88261114	1342	1342	1342	1342	0
117	20241007	191300	88261114	1342	1342	1342	1342	0
118	20241007	191200	88261114	1342	1342	1342	1342	0
119	20241007	191100	88261114	1342	1342	1342	1342	0
120	20241007	191000	88261114	1342	1342	1342	1342	0
121	20241007	190900	88261114	1342	1342	1342	1342	0
122	20241007	190800	88261114	1342	1342	1342	1342	1500
123	20241007	190700	88261114	1342	1342	1342	1342	0
124	20241007	190600	88261114	1342	1342	1342	1342	0
125	20241007	190500	88261114	1342	1342	1342	1342	0
126	20241007	190400	88261114	1342	1342	1342	1342	0
127	20241007	190300	88261114	1342	1342	1342	1342	0
128	20241007	190200	88261114	1342	1342	1342	1342	0
129	20241007	190100	88261114	1342	1342	1342	1342	0
130	20241007	190000	88261114	1342	1342	1342	1342	0
131	20241007	185900	88261114	1342	1342	1342	1342	0
132	20241007	185800	88261114	1342	1342	1342	1342	0
133	20241007	185700	88261114	1342	1342	1342	1342	0
134	20241007	185600	88261114	1342	1342	1342	1342	0
135	20241007	185500	88261114	1342	1342	1342	1342	0
136	20241007	185400	88261114	1342	1342	1342	1342	0
137	20241007	185300	88261114	1342	1342	1342	1342	0
138	20241007	185200	88261114	1342	1342	1342	1342	0
139	20241007	185100	88261114	1342	1342	1342	1342	0
140	20241007	185000	88261114	1342	1342	1342	1342	0
141	20241007	184900	88261114	1342	1342	1342	1342	0
142	20241007	184800	88261114	1342	1342	1342	1342	0
143	20241007	184700	88261114	1342	1342	1342	1342	0
144	20241007	184600	88261114	1342	1342	1342	1342	0
145	20241007	184500	88261114	1342	1342	1342	1342	0
146	20241007	184400	88261114	1342	1342	1342	1342	0
147	20241007	184300	88261114	1342	1342	1342	1342	0
148	20241007	184200	88261114	1342	1342	1342	1342	0
149	20241007	184100	88261114	1342	1342	1342	1342	0
150	20241007	184000	88261114	1342	1342	1342	1342	0
151	20241007	183900	88261114	1342	1342	1342	1342	0
152	20241007	183800	88261114	1342	1342	1342	1342	1500
153	20241007	183700	88261114	1342	1342	1342	1342	0
154	20241007	183600	88261114	1342	1342	1342	1342	0
155	20241007	183500	88261114	1342	1342	1342	1342	0
156	20241007	183400	88261114	1342	1342	1342	1342	0
157	20241007	183300	88261114	1342	1342	1342	1342	0
158	20241007	183200	88261114	1342	1342	1342	1342	0
159	20241007	183100	88261114	1342	1342	1342	1342	0
160	20241007	183000	88261114	1342	1342	1342	1342	0
161	20241007	182900	88261114	1342	1342	1342	1342	0
162	20241007	182800	88261114	1342	1342	1342	1342	0
163	20241007	182700	88261114	1342	1342	1342	1342	0
164	20241007	182600	88261114	1342	1342	1342	1342	0
165	20241007	182500	88261114	1342	1342	1342	1342	0
166	20241007	182400	88261114	1342	1342	1342	1342	0
167	20241007	182300	88261114	1342	1342	1342	1342	0
168	20241007	182200	88261114	1342	1342	1342	1342	0
169	20241007	182100	88261114	1342	1342	1342	1342	0
170	20241007	182000	88261114	1342	1342	1342	1342	0
171	20241007	181900	88261114	1342	1342	1342	1342	0
172	20241007	181800	88261114	1342	1342	1342	1342	0
173	20241007	181700	88261114	1342	1342	1342	1342	0
174	20241007	181600	88261114	1342	1342	1342	1342	0
175	20241007	181500	88261114	1342	1342	1342	1342	0
176	20241007	181400	88261114	1342	1342	1342	1342	0
177	20241007	181300	88261114	1342	1342	1342	1342	0
178	20241007	181200	88261114	1342	1342	1342	1342	0
179	20241007	181100	88261114	1342	1342	1342	1342	0
180	20241007	181000	88261114	1342	1342	1342	1342	0
181	20241007	180900	88261114	1342	1342	1342	1342	0
182	20241007	180800	88261114	1342	1342	1342	1342	1500
183	20241007	180700	88261114	1342	1342	1342	1342	0
184	20241007	180600	88261114	1342	1342	1342	1342	0
185	20241007	180500	88261114	1342	1342	1342	1342	0
186	20241007	180400	88261114	1342	1342	1342	1342	0
187	20241007	180300	88261114	1342	1342	1342	1342	0
188	20241007	180200	88261114	1342	1342	1342	1342	0
189	20241007	180100	88261114	1342	1342	1342	1342	0
190	20241007	180000	88261114	1342	1342	1342	1342	0
191	20241007	175900	88261114	1342	1342	1342	1342	0
192	20241007	175800	88261114	1342	1342	1342	1342	0
193	20241007	175700	88261114	1342	1342	1342	1342	0
194	20241007	175600	88261114	1342	1342	1342	1342	0
195	20241007	175500	88261114	1342	1342	1342	1342	0
196	20241007	175400	88261114	1342	1342	1342	1342	0
197	20241007	175300	88261114	1342	1342	1342	1342	0
198	20241007	175200	88261114	1342	1342	1342	1342	0
199	20241007	175100	88261114	1342	1342	1342	1342	0
200	20241007	175000	88261114	1342	1342	1342	1342	0
201	20241007	174900	88261114	1342	1342	1342	1342	0
202	20241007	174800	88261114	1342	1342	1342	1342	0
203	20241007	174700	88261114	1342	1342	1342	1342	0
204	20241007	174600	88261114	1342	1342	1342	1342	0
205	20241007	174500	88261114	1342	1342	1342	1342	0
206	20241007	174400	88261114	1342	1342	1342	1342	0
207	20241007	174300	88261114	1342	1342	1342	1342	0
208	20241007	174200	88261114	1342	1342	1342	1342	0
209	20241007	174100	88261114	1342	1342	1342	1342	0
210	20241007	174000	88261114	1342	1342	1342	1342	0
211	20241007	173900	88261114	1342	1342	1342	1342	0
212	20241007	173800	88261114	1342	1342	1342	1342	1500
213	20241007	173700	88261114	1342	1342	1342	1342	0
214	20241007	173600	88261114	1342	1342	1342	1342	0
215	20241007	173500	88261114	1342	1342	1342	1342	0
216	20241007	173400	88261114	1342	1342	1342	1342	0
217	20241007	173300	88261114	1342	1342	1342	1342	0
218	20241007	173200	88261114	1342	1342	1342	1342	0
219	20241007	173100	88261114	1342	1342	1342	1342	0
220	20241007	173000	88261114	1342	1342	1342	1342	0
221	20241007	172900	88261114	1342	1342	1342	1342	0
222	20241007	172800	88261114	1342	1342	1342	1342	0
223	20241007	172700	88261114	1342	1342	1342	1342	0
224	20241007	172600	88261114	1342	1342	1342	1342	0
225	20241007	172500	88261114	1342	1342	1342	1342	0
226	20241007	172400	88261114	1342	1342	1342	1342	0
227	20241007	172300	88261114	1342	1342	1342	1342	0
228	20241007	172200	88261114	1342	1342	1342	1342	0
229	20241007	172100	88261114	1342	1342	1342	1342	0
230	20241007	172000	88261114	1342	1342	1342	1342	0
231	20241007	171900	88261114	1342	1342	1342	1342	0
232	20241007	171800	88261114	1342	1342	1342	1342	0
233	20241007	171700	88261114	1342	1342	1342	1342	0
234	20241007	171600	88261114	1342	1342	1342	1342	0
235	20241007	171500	88261114	1342	1342	1342	1342	0
236	20241007	171400	88261114	1342	1342	1342	1342	0
237	20241007	171300	88261114	1342	1342	1342	1342	0
238	20241007	171200	88261114	1342	1342	1342	1342	0
239	20241007	171100	88261114	1342	1342	1342	1342	0
240	20241007	171000	88261114	1342	1342	1342	1342	0
241	20241007	170900	88261114	1342	1342	1342	1342	0
242	20241007	170800	88261114	1342	1342	1342	1342	1500
243	20241007	170700	88261114	1342	1342	1342	1342	0
244	20241007	170600	88261114	1342	1342	1342	1342	0
245	20241007	170500	88261114	1342	1342	1342	1342	0
246	20241007	170400	88261114	1342	1342	1342	1342	0
247	20241007	170300	88261114	1342	1342	1342	1342	0
248	20241007	170200	88261114	1342	1342	1342	1342	0
249	20241007	170100	88261114	1342	1342	1342	1342	0
250	20241007	170000	88261114	1342	1342	1342	1342	0
251	20241007	165900	88261114	1342	1342	1342	1342	0
252	20241007	165800	88261114	1342	1342	1342	1342	0
253	20241007	165700	88261114	1342	1342	1342	1342	0
254	20241007	165600	88261114	1342	1342	1342	1342	0
255	20241007	165500	88261114	1342	1342	1342	1342	0
256	20241007	165400	88261114	1342	1342	1342	1342	0
257	20241007	165300	88261114	1342	1342	1342	1342	0
258	20241007	165200	88261114	1342	1342	1342	1342	0
259	20241007	165100	88261114	1342	1342	1342	1342	0
260	20241007	165000	88261114	1342	1342	1342	1342	0
261	20241007	164900	88261114	1342	1342	1342	1342	0
262	20241007	164800	88261114	1342	1342	1342	1342	0
263	20241007	164700	88261114	1342	1342	1342	1342	0
264	20241007	164600	88261114	1342	1342	1342	1342	0
265	20241007	164500	88261114	1342	1342	1342	1342	0
266	20241007	164400	88261114	1342	1342	1342	1342	0
267	20241007	164300	88261114	1342	1342	1342	1342	0
268	20241007	164200	88261114	1342	1342	1342	1342	0
269	20241007	164100	88261114	1342	1342	1342	1342	0
270	20241007	164000	88261114	1342	1342	1342	1342	0
271	20241007	163900	88261114	1342	1342	1342	1342	0
272	20241007	163800	88261114	1342	1342	1342	1342	1500
273	20241007	163700	88261114	1342	1342	1342	1342	0
274	20241007	163600	88261114	1342	1342	1342	1342	0
275	20241007	163500	88261114	1342	1342	1342	1342	0
276	20241007	163400	88261114	1342	1342	1342	1342	0
277	20241007	163300	88261114	1342	1342	1342	1342	0
278	20241007	163200	88261114	1342	1342	1342	1342	0
279	20241007	163100	88261114	1342	1342	1342	1342	0
280	20241007	163000	88261114	1342	1342	1342	1342	0
281	20241007	162900	88261114	1342	1342	1342	1342	0
282	20241007	162800	88261114	1342	1342	1342	1342	0
283	20241007	162700	88261114	1342	1342	1342	1342	0
284	20241007	162600	88261114	1342	1342	1342	1342	0
285	20241007	162500	88261114	1342	1342	1342	1342	0
286	20241007	162400	88261114	1342	1342	1342	1342	0
287	20241007	162300	88261114	1342	1342	1342	1342	0
288	20241007	162200	88261114	1342	1342	1342	1342	0
289	20241007	162100	88261114	1342	1342	1342	1342	0
290	20241007	162000	88261114	1342	1342	1342	1342	0
291	20241007	161900	88261114	1342	1342	1342	1342	0
292	20241007	161800	88261114	1342	1342	1342	1342	0
293	20241007	161700	88261114	1342	1342	1342	1342	0
294	20241007	161600	88261114	1342	1342	1342	1342	0
295	20241007	161500	88261114	1342	1342	1342	1342	0
296	20241007	161400	88261114	1342	1342	1342	1342	0
297	20241007	161300	88261114	1342	1342	1342	1342	0
298	20241007	161200	88261114	1342	1342	1342	1342	0
299	20241007	161100	88261114	1342	1342	1342	1342	0
300	20241007	161000	88261114	1342	1342	1342	1342	0
301	20241007	160900	88261114	1342	1342	1342	1342	0
302	20241007	160800	88261114	1342	1342	1342	1342	1500
303	20241007	160700	88261114	1342	1342	1342	1342	0
304	20241007	160600	88261114	1342	1342	1342	1342	0
305	20241007	160500	88261114	1342	1342	1342	1342	0
306	20241007	160400	88261114	1342	1342	1342	1342	0
307	20241007	160300	88261114	1342	1342	1342	1342	0
308	20241007	160200	88261114	1342	1342	1342	1342	0
309	20241007	160100	88261114	1342	1342	1342	1342	0
310	20241007	160000	88261114	1342	1342	1342	1342	0
311	20241007	155900	88261114	1342	1342	1342	1342	0
312	20241007	155800	88261114	1342	1342	1342	1342	0
313	20241007	155700	88261114	1342	1342	1342	1342	0
314	20241007	155600	88261114	1342	1342	1342	1342	0
315	20241007	155500	88261114	1342	1342	1342	1342	0
316	20241007	155400	88261114	1342	1342	1342	1342	0
317	20241007	155300	88261114	1342	1342	1342	1342	0
318	20241007	155200	88261114	1342	1342	1342	1342	0
319	20241007	155100	88261114	1342	1342	1342	1342	0
320	20241007	155000	88261114	1342	1342	1342	1342	0
321	20241007	154900	88261114	1342	1342	1342	1342	0
322	20241007	154800	88261114	1342	1342	1342	1342	0
323	20241007	154700	88261114	1342	1342	1342	1342	0
324	20241007	154600	88261114	1342	1342	1342	1342	0
325	20241007	154500	88261114	1342	1342	1342	1342	0
326	20241007	154400	88261114	1342	1342	1342	1342	0
327	20241007	154300	88261114	1342	1342	1342	1342	0
328	20241007	154200	88261114	1342	1342	1342	1342	0
329	20241007	154100	88261114	1342	1342	1342	1342	0
330	20241007	154000	88261114	1342	1342	1342	1342	0
331	20241007	153900	88261114	1342	1342	1342	1342	0
332	20241007	153800	88261114	1342	1342	1342	1342	1500
333	20241007	153700	88261114	1342	1342	1342	1342	0
334	20241007	153600	88261114	1342	1342	1342	1342	0
335	20241007	153500	88261114	1342	1342	1342	1342	0
336	20241007	153400	88261114	1342	1342	1342	1342	0
337	20241007	153300	88261114	1342	1342	1342	1342	0
338	20241007	153200	88261114	1342	1342	1342	1342	0
339	20241007	153100	88261114	1342	1342	1342	1342	0
340	20241007	153000	88261114	1342	1342	1342	1342	1500
341	20241007	152900	86248114	1342	1342	1342	1342	0
342	20241007	152800	86248114	1342	1342	1342	1342	0
343	20241007	152700	86248114	1342	1342	1342	1342	0
344	20241007	152600	86248114	1342	1342	1342	1342	0
345	20241007	152500	86248114	1342	1342	1342	1342	0
346	20241007	152400	86248114	1342	1342	1342	1342	0
347	20241007	152300	86248114	1342	1342	1342	1342	0
348	20241007	152200	86248114	1342	1342	1342	1342	0
349	20241007	152100	86248114	1342	1342	1342	1342	0
350	20241007	152000	86248114	1342	1342	1342	1342	0
351	20241007	151900	86248114	1342	1342	1342	1342	309
352	20241007	151800	85833436	1342	1342	1342	1342	0
353	20241007	151700	85833436	1342	1342	1342	1342	0
354	20241007	151600	85833436	1342	1342	1342	1341	143
355	20241007	151500	85641613	1342	1342	1342	1342	0
356	20241007	151400	85641613	1342	1342	1342	1342	0
357	20241007	151300	85641613	1342	1342	1342	1342	0
358	20241007	151200	85641613	1342	1342	1342	1342	0
359	20241007	151100	85641613	1342	1342	1342	1342	0
360	20241007	151000	85641613	1342	1342	1342	1342	0
361	20241007	150900	85641613	1342	1342	1342	1342	0
362	20241007	150800	85641613	1342	1342	1342	1342	0
363	20241007	150700	85641613	1342	1342	1342	1342	0
364	20241007	150600	85641613	1342	1342	1342	1342	0
365	20241007	150500	85641613	1342	1342	1342	1342	0
366	20241007	150400	85641613	1342	1342	1342	1342	0
367	20241007	150300	85641613	1342	1342	1342	1342	0
368	20241007	150200	85641613	1342	1342	1342	1342	790
369	20241007	150100	84581433	1342	1342	1342	1342	0
370	20241007	150000	84581433	1342	1342	1342	1342	0
371	20241007	145900	84581433	1342	1344	1344	1342	350
372	20241007	145800	84111117	1342	1342	1342	1342	0
373	20241007	145700	84111117	1342	1342	1342	1342	0
374	20241007	145600	84111117	1342	1342	1342	1342	0
375	20241007	145500	84111117	1342	1342	1342	1342	0
376	20241007	145400	84111117	1342	1342	1342	1342	0
377	20241007	145300	84111117	1342	1342	1342	1342	0
378	20241007	145200	84111117	1342	1342	1342	1342	0
379	20241007	145100	84111117	1342	1342	1342	1342	1
380	20241007	145000	84109775	1350	1350	1350	1350	0
381	20241007	144900	84109775	1350	1350	1350	1350	0
382	20241007	144800	84109775	1350	1350	1350	1350	2
383	20241007	144700	84107075	1342	1342	1342	1342	0
384	20241007	144600	84107075	1342	1342	1342	1342	0
385	20241007	144500	84107075	1342	1342	1342	1342	10
386	20241007	144400	84093655	1342	1342	1342	1342	0
387	20241007	144300	84093655	1342	1342	1342	1342	0
388	20241007	144200	84093655	1342	1342	1342	1342	0
389	20241007	144100	84093655	1342	1342	1342	1342	28
390	20241007	144000	84056079	1350	1350	1350	1350	0
391	20241007	143900	84056079	1350	1350	1350	1350	0
392	20241007	143800	84056079	1350	1350	1350	1350	0
393	20241007	143700	84056079	1350	1350	1350	1350	1
394	20241007	143600	84054729	1350	1350	1350	1350	0
395	20241007	143500	84054729	1350	1350	1350	1350	0
396	20241007	143400	84054729	1350	1350	1350	1350	0
397	20241007	143300	84054729	1350	1350	1350	1350	0
398	20241007	143200	84054729	1350	1350	1350	1350	0
399	20241007	143100	84054729	1350	1350	1350	1350	285
400	20241007	143000	83669979	1351	1351	1351	1351	0
401	20241007	142900	83669979	1351	1351	1351	1351	0
402	20241007	142800	83669979	1351	1351	1351	1351	0
403	20241007	142700	83669979	1351	1351	1351	1351	0
404	20241007	142600	83669979	1351	1345	1351	1345	3851
405	20241007	142500	78489950	1345	1345	1345	1345	50
406	20241007	142400	78422700	1345	1345	1345	1345	1185
407	20241007	142300	76828875	1345	1345	1345	1345	0
408	20241007	142200	76828875	1345	1345	1345	1345	0
409	20241007	142100	76828875	1345	1345	1345	1345	0
410	20241007	142000	76828875	1345	1345	1345	1345	0
411	20241007	141900	76828875	1345	1345	1345	1345	0
412	20241007	141800	76828875	1345	1345	1345	1345	3979
413	20241007	141700	71477120	1345	1344	1345	1344	500
414	20241007	141600	70804770	1345	1345	1345	1345	74
415	20241007	141500	70705240	1344	1344	1344	1344	0
416	20241007	141400	70705240	1344	1344	1344	1344	0
417	20241007	141300	70705240	1344	1344	1344	1344	0
418	20241007	141200	70705240	1344	1344	1344	1344	0
419	20241007	141100	70705240	1344	1344	1344	1344	1000
420	20241007	141000	69361240	1344	1344	1344	1344	100
421	20241007	140900	69226840	1344	1344	1344	1344	0
422	20241007	140800	69226840	1344	1344	1344	1344	0
423	20241007	140700	69226840	1344	1344	1344	1344	63
424	20241007	140600	69142168	1344	1344	1344	1344	0
425	20241007	140500	69142168	1344	1344	1344	1344	2
426	20241007	140400	69139480	1340	1340	1340	1340	0
427	20241007	140300	69139480	1340	1340	1340	1340	0
428	20241007	140200	69139480	1340	1340	1340	1340	0
429	20241007	140100	69139480	1340	1340	1340	1340	0
430	20241007	140000	69139480	1340	1340	1340	1340	0
431	20241007	135900	69139480	1340	1340	1340	1340	81
432	20241007	135800	69030940	1344	1344	1344	1344	2
433	20241007	135700	69028252	1343	1343	1343	1343	1724
434	20241007	135600	66712920	1342	1342	1342	1342	0
435	20241007	135500	66712920	1342	1342	1342	1342	2
436	20241007	135400	66710236	1339	1339	1339	1339	0
437	20241007	135300	66710236	1339	1339	1339	1339	0
438	20241007	135200	66710236	1339	1339	1339	1339	0
439	20241007	135100	66710236	1339	1340	1340	1339	49
440	20241007	135000	66644595	1342	1342	1342	1342	0
441	20241007	134900	66644595	1342	1342	1342	1342	3
442	20241007	134800	66640569	1342	1342	1342	1342	0
443	20241007	134700	66640569	1342	1342	1342	1342	0
444	20241007	134600	66640569	1342	1342	1342	1342	0
445	20241007	134500	66640569	1342	1342	1342	1342	0
446	20241007	134400	66640569	1342	1342	1342	1342	0
447	20241007	134300	66640569	1342	1342	1342	1342	0
448	20241007	134200	66640569	1342	1342	1342	1342	0
449	20241007	134100	66640569	1342	1342	1342	1342	0
450	20241007	134000	66640569	1342	1342	1342	1342	0
451	20241007	133900	66640569	1342	1342	1342	1342	0
452	20241007	133800	66640569	1342	1342	1342	1342	0
453	20241007	133700	66640569	1342	1342	1342	1342	0
454	20241007	133600	66640569	1342	1342	1342	1342	0
455	20241007	133500	66640569	1342	1342	1342	1342	0
456	20241007	133400	66640569	1342	1342	1342	1342	0
457	20241007	133300	66640569	1342	1342	1342	1342	0
458	20241007	133200	66640569	1342	1342	1342	1342	0
459	20241007	133100	66640569	1342	1342	1342	1342	0
460	20241007	133000	66640569	1342	1342	1342	1342	0
461	20241007	132900	66640569	1342	1342	1342	1342	0
462	20241007	132800	66640569	1342	1342	1342	1342	0
463	20241007	132700	66640569	1342	1342	1342	1342	95
464	20241007	132600	66513079	1340	1340	1340	1340	473
465	20241007	132500	65879259	1338	1338	1338	1338	0
466	20241007	132400	65879259	1338	1338	1338	1338	0
467	20241007	132300	65879259	1338	1338	1338	1338	0
468	20241007	132200	65879259	1338	1338	1338	1338	0
469	20241007	132100	65879259	1338	1338	1338	1338	0
470	20241007	132000	65879259	1338	1338	1338	1338	0
471	20241007	131900	65879259	1338	1338	1338	1338	1
472	20241007	131800	65877921	1338	1338	1338	1338	0
473	20241007	131700	65877921	1338	1338	1338	1338	0
474	20241007	131600	65877921	1338	1338	1338	1338	0
475	20241007	131500	65877921	1338	1338	1338	1338	0
476	20241007	131400	65877921	1338	1338	1338	1338	0
477	20241007	131300	65877921	1338	1340	1340	1338	231
478	20241007	131200	65568389	1342	1342	1342	1342	0
479	20241007	131100	65568389	1342	1342	1342	1342	10
480	20241007	131000	65554969	1340	1340	1340	1340	0
481	20241007	130900	65554969	1340	1340	1340	1340	0
482	20241007	130800	65554969	1340	1340	1340	1340	0
483	20241007	130700	65554969	1340	1340	1340	1340	0
484	20241007	130600	65554969	1340	1340	1340	1340	0
485	20241007	130500	65554969	1340	1340	1340	1340	0
486	20241007	130400	65554969	1340	1340	1340	1340	367
487	20241007	130300	65063189	1340	1340	1340	1340	0
488	20241007	130200	65063189	1340	1340	1340	1340	0
489	20241007	130100	65063189	1340	1340	1340	1340	37
490	20241007	130000	65013609	1340	1340	1340	1340	0
491	20241007	125900	65013609	1340	1340	1340	1340	0
492	20241007	125800	65013609	1340	1340	1340	1340	0
493	20241007	125700	65013609	1340	1340	1340	1340	0
494	20241007	125600	65013609	1340	1340	1340	1340	1
495	20241007	125500	65012269	1339	1339	1339	1339	0
496	20241007	125400	65012269	1339	1339	1339	1339	0
497	20241007	125300	65012269	1339	1339	1339	1339	0
498	20241007	125200	65012269	1339	1339	1339	1339	95
499	20241007	125100	64885064	1339	1339	1339	1339	0
500	20241007	125000	64885064	1339	1339	1339	1339	0
501	20241007	124900	64885064	1339	1339	1339	1339	1
502	20241007	124800	64883725	1338	1338	1338	1338	1
503	20241007	124700	64882387	1338	1338	1338	1338	0
504	20241007	124600	64882387	1338	1338	1338	1338	0
505	20241007	124500	64882387	1338	1338	1338	1338	0
506	20241007	124400	64882387	1338	1338	1338	1338	40
507	20241007	124300	64828867	1340	1340	1340	1340	0
508	20241007	124200	64828867	1340	1340	1340	1340	0
509	20241007	124100	64828867	1340	1340	1340	1340	0
510	20241007	124000	64828867	1340	1340	1340	1340	0
511	20241007	123900	64828867	1340	1340	1340	1340	0
512	20241007	123800	64828867	1340	1340	1340	1340	0
513	20241007	123700	64828867	1340	1340	1340	1340	0
514	20241007	123600	64828867	1340	1340	1340	1340	0
515	20241007	123500	64828867	1340	1340	1340	1340	0
516	20241007	123400	64828867	1340	1340	1340	1340	1
517	20241007	123300	64827527	1337	1337	1337	1337	0
518	20241007	123200	64827527	1337	1337	1337	1337	0
519	20241007	123100	64827527	1337	1337	1337	1337	0
520	20241007	123000	64827527	1337	1337	1337	1337	226
521	20241007	122900	64525365	1341	1341	1341	1341	0
522	20241007	122800	64525365	1341	1341	1341	1341	0
523	20241007	122700	64525365	1341	1341	1341	1341	0
524	20241007	122600	64525365	1341	1341	1341	1341	60
525	20241007	122500	64444905	1343	1343	1343	1343	0
526	20241007	122400	64444905	1343	1343	1343	1343	0
527	20241007	122300	64444905	1343	1343	1343	1343	0
528	20241007	122200	64444905	1343	1343	1343	1343	0
529	20241007	122100	64444905	1343	1343	1343	1343	0
530	20241007	122000	64444905	1343	1343	1343	1343	0
531	20241007	121900	64444905	1343	1343	1343	1343	4
532	20241007	121800	64439533	1343	1343	1343	1343	0
533	20241007	121700	64439533	1343	1343	1343	1343	0
534	20241007	121600	64439533	1343	1343	1343	1343	0
535	20241007	121500	64439533	1343	1343	1343	1343	0
536	20241007	121400	64439533	1343	1343	1343	1343	0
537	20241007	121300	64439533	1343	1343	1343	1343	0
538	20241007	121200	64439533	1343	1343	1343	1343	0
539	20241007	121100	64439533	1343	1343	1343	1343	0
540	20241007	121000	64439533	1343	1343	1343	1343	0
541	20241007	120900	64439533	1343	1343	1343	1343	63
542	20241007	120800	64354924	1343	1343	1343	1343	0
543	20241007	120700	64354924	1343	1343	1343	1343	0
544	20241007	120600	64354924	1343	1343	1343	1343	0
545	20241007	120500	64354924	1343	1343	1343	1343	0
546	20241007	120400	64354924	1343	1343	1343	1343	0
547	20241007	120300	64354924	1343	1343	1343	1343	0
548	20241007	120200	64354924	1343	1343	1343	1343	5
549	20241007	120100	64348209	1343	1343	1343	1343	2
550	20241007	120000	64345523	1338	1338	1338	1338	0
551	20241007	115900	64345523	1338	1338	1338	1338	0
552	20241007	115800	64345523	1338	1338	1338	1338	0
553	20241007	115700	64345523	1338	1338	1338	1338	0
554	20241007	115600	64345523	1338	1338	1338	1338	0
555	20241007	115500	64345523	1338	1338	1338	1338	0
556	20241007	115400	64345523	1338	1338	1338	1338	30
557	20241007	115300	64305383	1338	1338	1338	1338	0
558	20241007	115200	64305383	1338	1338	1338	1338	0
559	20241007	115100	64305383	1338	1338	1338	1338	0
560	20241007	115000	64305383	1338	1338	1338	1338	0
561	20241007	114900	64305383	1338	1338	1338	1338	0
562	20241007	114800	64305383	1338	1338	1338	1338	0
563	20241007	114700	64305383	1338	1338	1338	1338	0
564	20241007	114600	64305383	1338	1338	1338	1338	0
565	20241007	114500	64305383	1338	1338	1338	1338	0
566	20241007	114400	64305383	1338	1338	1338	1338	0
567	20241007	114300	64305383	1338	1338	1338	1338	0
568	20241007	114200	64305383	1338	1338	1338	1338	0
569	20241007	114100	64305383	1338	1338	1338	1338	0
570	20241007	114000	64305383	1338	1338	1338	1338	0
571	20241007	113900	64305383	1338	1338	1338	1338	0
572	20241007	113800	64305383	1338	1338	1338	1338	0
573	20241007	113700	64305383	1338	1338	1338	1338	0
574	20241007	113600	64305383	1338	1338	1338	1338	14
575	20241007	113500	64286651	1338	1338	1338	1338	0
576	20241007	113400	64286651	1338	1338	1338	1338	0
577	20241007	113300	64286651	1338	1338	1338	1338	0
578	20241007	113200	64286651	1338	1338	1338	1338	0
579	20241007	113100	64286651	1338	1338	1338	1338	76
580	20241007	113000	64184963	1338	1338	1338	1338	0
581	20241007	112900	64184963	1338	1338	1338	1338	70
582	20241007	112800	64091303	1337	1337	1337	1337	0
583	20241007	112700	64091303	1337	1337	1337	1337	0
584	20241007	112600	64091303	1337	1337	1337	1337	0
585	20241007	112500	64091303	1337	1337	1337	1337	0
586	20241007	112400	64091303	1337	1337	1337	1337	0
587	20241007	112300	64091303	1337	1337	1337	1337	0
588	20241007	112200	64091303	1337	1337	1337	1337	0
589	20241007	112100	64091303	1337	1337	1337	1337	0
590	20241007	112000	64091303	1337	1337	1337	1337	0
591	20241007	111900	64091303	1337	1337	1337	1337	5
592	20241007	111800	64084618	1337	1337	1337	1337	0
593	20241007	111700	64084618	1337	1337	1337	1337	0
594	20241007	111600	64084618	1337	1338	1338	1337	800
595	20241007	111500	63014868	1344	1344	1344	1344	0
596	20241007	111400	63014868	1344	1344	1344	1344	4
597	20241007	111300	63009492	1344	1344	1344	1344	0
598	20241007	111200	63009492	1344	1344	1344	1344	0
599	20241007	111100	63009492	1344	1344	1344	1344	0
600	20241007	111000	63009492	1344	1344	1344	1344	0
601	20241007	110900	63009492	1344	1344	1344	1344	0
602	20241007	110800	63009492	1344	1344	1344	1344	0
603	20241007	110700	63009492	1344	1344	1344	1344	0
604	20241007	110600	63009492	1344	1344	1344	1344	11
605	20241007	110500	62994708	1344	1344	1344	1344	0
606	20241007	110400	62994708	1344	1344	1344	1344	2000
607	20241007	110300	60306708	1344	1344	1344	1344	0
608	20241007	110200	60306708	1344	1344	1344	1344	0
609	20241007	110100	60306708	1344	1344	1344	1344	0
610	20241007	110000	60306708	1344	1344	1344	1344	0
611	20241007	105900	60306708	1344	1344	1344	1344	0
612	20241007	105800	60306708	1344	1344	1344	1344	0
613	20241007	105700	60306708	1344	1344	1344	1344	0
614	20241007	105600	60306708	1344	1344	1344	1344	0
615	20241007	105500	60306708	1344	1344	1344	1344	585
616	20241007	105400	59520468	1344	1344	1344	1344	10
617	20241007	105300	59507028	1344	1344	1344	1344	0
618	20241007	105200	59507028	1344	1344	1344	1344	0
619	20241007	105100	59507028	1344	1344	1344	1344	0
620	20241007	105000	59507028	1344	1344	1344	1344	0
621	20241007	104900	59507028	1344	1344	1344	1344	100
622	20241007	104800	59372628	1343	1343	1343	1343	10
623	20241007	104700	59359198	1344	1344	1344	1344	0
624	20241007	104600	59359198	1344	1344	1344	1344	2
625	20241007	104500	59356510	1343	1343	1343	1343	20
626	20241007	104400	59329650	1343	1343	1343	1343	0
627	20241007	104300	59329650	1343	1343	1343	1343	1862
628	20241007	104200	56828984	1343	1343	1343	1343	0
629	20241007	104100	56828984	1343	1343	1343	1343	0
630	20241007	104000	56828984	1343	1343	1343	1343	0
631	20241007	103900	56828984	1343	1343	1343	1343	0
632	20241007	103800	56828984	1343	1343	1343	1343	0
633	20241007	103700	56828984	1343	1343	1343	1343	0
634	20241007	103600	56828984	1343	1343	1343	1343	0
635	20241007	103500	56828984	1343	1343	1343	1343	0
636	20241007	103400	56828984	1343	1343	1343	1343	0
637	20241007	103300	56828984	1343	1343	1343	1343	0
638	20241007	103200	56828984	1343	1343	1343	1343	0
639	20241007	103100	56828984	1343	1343	1343	1343	0
640	20241007	103000	56828984	1343	1343	1343	1343	0
641	20241007	102900	56828984	1343	1343	1343	1343	0
642	20241007	102800	56828984	1343	1343	1343	1343	0
643	20241007	102700	56828984	1343	1343	1343	1343	0
644	20241007	102600	56828984	1343	1343	1343	1343	1
645	20241007	102500	56827641	1337	1337	1337	1337	0
646	20241007	102400	56827641	1337	1337	1337	1337	0
647	20241007	102300	56827641	1337	1337	1337	1337	0
648	20241007	102200	56827641	1337	1337	1337	1337	0
649	20241007	102100	56827641	1337	1337	1337	1337	0
650	20241007	102000	56827641	1337	1338	1338	1337	1500
651	20241007	101900	54821391	1344	1344	1344	1344	0
652	20241007	101800	54821391	1344	1344	1344	1344	0
653	20241007	101700	54821391	1344	1344	1344	1344	100
654	20241007	101600	54686991	1345	1345	1345	1345	0
655	20241007	101500	54686991	1345	1345	1345	1345	0
656	20241007	101400	54686991	1345	1345	1345	1345	0
657	20241007	101300	54686991	1345	1345	1345	1345	0
658	20241007	101200	54686991	1345	1345	1345	1345	0
659	20241007	101100	54686991	1345	1337	1345	1337	11
660	20241007	101000	54672276	1345	1345	1345	1345	0
661	20241007	100900	54672276	1345	1345	1345	1345	1
662	20241007	100800	54670931	1345	1344	1345	1344	2
663	20241007	100700	54668242	1341	1340	1341	1340	4217
664	20241007	100600	49017461	1340	1339	1340	1339	7180
665	20241007	100500	39397654	1339	1339	1339	1339	0
666	20241007	100400	39397654	1339	1339	1339	1339	0
667	20241007	100300	39397654	1339	1339	1339	1339	3
668	20241007	100200	39393637	1339	1339	1339	1339	7
669	20241007	100100	39384264	1338	1338	1338	1338	902
670	20241007	100000	38177388	1338	1338	1338	1338	0
671	20241007	095900	38177388	1338	1338	1338	1338	0
672	20241007	095800	38177388	1338	1338	1338	1338	0
673	20241007	095700	38177388	1338	1338	1338	1338	1
674	20241007	095600	38176050	1337	1337	1337	1337	20
675	20241007	095500	38149310	1335	1335	1335	1335	572
676	20241007	095400	37385690	1337	1337	1337	1337	1
677	20241007	095300	37384353	1335	1335	1335	1335	400
678	20241007	095200	36850353	1335	1335	1335	1335	102
679	20241007	095100	36714183	1335	1335	1335	1335	0
680	20241007	095000	36714183	1335	1335	1335	1335	0
681	20241007	094900	36714183	1335	1335	1335	1335	0
682	20241007	094800	36714183	1335	1335	1335	1335	0
683	20241007	094700	36714183	1335	1335	1335	1335	51
684	20241007	094600	36646098	1335	1335	1335	1335	7
685	20241007	094500	36636753	1333	1336	1336	1333	342
686	20241007	094400	36180834	1333	1334	1334	1333	8128
687	20241007	094300	25344463	1334	1334	1334	1334	0
688	20241007	094200	25344463	1334	1334	1334	1334	0
689	20241007	094100	25344463	1334	1335	1335	1334	51
690	20241007	094000	25276428	1336	1336	1336	1336	0
691	20241007	093900	25276428	1336	1336	1336	1336	0
692	20241007	093800	25276428	1336	1336	1336	1336	0
693	20241007	093700	25276428	1336	1336	1336	1336	0
694	20241007	093600	25276428	1336	1336	1336	1336	0
695	20241007	093500	25276428	1336	1336	1336	1336	0
696	20241007	093400	25276428	1336	1337	1337	1336	2
697	20241007	093300	25273755	1338	1339	1339	1338	2
698	20241007	093200	25271078	1340	1340	1340	1340	0
699	20241007	093100	25271078	1340	1340	1340	1340	0
700	20241007	093000	25271078	1340	1340	1340	1340	0
701	20241007	092900	25271078	1340	1335	1340	1335	21
702	20241007	092800	25243038	1340	1340	1340	1340	0
703	20241007	092700	25243038	1340	1340	1340	1340	3
704	20241007	092600	25239018	1340	1340	1340	1340	0
705	20241007	092500	25239018	1340	1340	1340	1340	0
706	20241007	092400	25239018	1340	1340	1340	1340	0
707	20241007	092300	25239018	1340	1340	1340	1340	0
708	20241007	092200	25239018	1340	1340	1340	1340	0
709	20241007	092100	25239018	1340	1340	1340	1340	949
710	20241007	092000	23967358	1340	1340	1340	1340	1
711	20241007	091900	23966018	1338	1338	1338	1338	0
712	20241007	091800	23966018	1338	1338	1338	1338	0
713	20241007	091700	23966018	1338	1338	1338	1338	299
714	20241007	091600	23565956	1338	1337	1338	1336	1256
715	20241007	091500	21886238	1339	1339	1339	1339	0
716	20241007	091400	21886238	1339	1335	1339	1335	274
717	20241007	091300	21520444	1335	1335	1335	1335	51
718	20241007	091200	21452359	1335	1335	1335	1335	0
719	20241007	091100	21452359	1335	1335	1335	1335	0
720	20241007	091000	21452359	1335	1335	1335	1335	1
721	20241007	090900	21451024	1328	1328	1328	1328	30
722	20241007	090800	21411184	1328	1328	1328	1328	0
723	20241007	090700	21411184	1328	1328	1328	1328	0
724	20241007	090600	21411184	1328	1328	1328	1328	0
725	20241007	090500	21411184	1328	1329	1329	1328	1257
726	20241007	090400	19741688	1330	1330	1330	1330	709
727	20241007	090300	18798718	1342	1342	1342	1342	0
728	20241007	090200	18798718	1342	1342	1342	1342	0
729	20241007	090100	18798718	1342	1342	1342	1342	1
730	20241007	090000	18797376	1326	1326	1326	1326	14176