KissMeData/289080/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	210400	53982061	1677	1677	1677	1677	6064
3	20241017	210300	53982061	1677	1677	1677	1677	0
4	20241017	210200	53982061	1677	1677	1677	1677	0
5	20241017	210100	53982061	1677	1677	1677	1677	0
6	20241017	210000	53982061	1677	1677	1677	1677	0
7	20241017	205900	53982061	1677	1677	1677	1677	0
8	20241017	205800	53982061	1677	1677	1677	1677	0
9	20241017	205700	53982061	1677	1677	1677	1677	0
10	20241017	205600	53982061	1677	1677	1677	1677	0
11	20241017	205500	53982061	1677	1677	1677	1677	0
12	20241017	205400	53982061	1677	1677	1677	1677	0
13	20241017	205300	53982061	1677	1677	1677	1677	0
14	20241017	205200	53982061	1677	1677	1677	1677	0
15	20241017	205100	53982061	1677	1677	1677	1677	0
16	20241017	205000	53982061	1677	1677	1677	1677	0
17	20241017	204900	53982061	1677	1677	1677	1677	0
18	20241017	204800	53982061	1677	1677	1677	1677	0
19	20241017	204700	53982061	1677	1677	1677	1677	0
20	20241017	204600	53982061	1677	1677	1677	1677	0
21	20241017	204500	53982061	1677	1677	1677	1677	0
22	20241017	204400	53982061	1677	1677	1677	1677	0
23	20241017	204300	53982061	1677	1677	1677	1677	0
24	20241017	204200	53982061	1677	1677	1677	1677	0
25	20241017	204100	53982061	1677	1677	1677	1677	0
26	20241017	204000	53982061	1677	1677	1677	1677	0
27	20241017	203900	53982061	1677	1677	1677	1677	0
28	20241017	203800	53982061	1677	1677	1677	1677	0
29	20241017	203700	53982061	1677	1677	1677	1677	0
30	20241017	203600	53982061	1677	1677	1677	1677	0
31	20241017	203500	53982061	1677	1677	1677	1677	0
32	20241017	203400	53982061	1677	1677	1677	1677	6064
33	20241017	203300	53982061	1677	1677	1677	1677	0
34	20241017	203200	53982061	1677	1677	1677	1677	0
35	20241017	203100	53982061	1677	1677	1677	1677	0
36	20241017	203000	53982061	1677	1677	1677	1677	0
37	20241017	202900	53982061	1677	1677	1677	1677	0
38	20241017	202800	53982061	1677	1677	1677	1677	0
39	20241017	202700	53982061	1677	1677	1677	1677	0
40	20241017	202600	53982061	1677	1677	1677	1677	0
41	20241017	202500	53982061	1677	1677	1677	1677	0
42	20241017	202400	53982061	1677	1677	1677	1677	0
43	20241017	202300	53982061	1677	1677	1677	1677	0
44	20241017	202200	53982061	1677	1677	1677	1677	0
45	20241017	202100	53982061	1677	1677	1677	1677	0
46	20241017	202000	53982061	1677	1677	1677	1677	0
47	20241017	201900	53982061	1677	1677	1677	1677	0
48	20241017	201800	53982061	1677	1677	1677	1677	0
49	20241017	201700	53982061	1677	1677	1677	1677	0
50	20241017	201600	53982061	1677	1677	1677	1677	0
51	20241017	201500	53982061	1677	1677	1677	1677	0
52	20241017	201400	53982061	1677	1677	1677	1677	0
53	20241017	201300	53982061	1677	1677	1677	1677	0
54	20241017	201200	53982061	1677	1677	1677	1677	0
55	20241017	201100	53982061	1677	1677	1677	1677	0
56	20241017	201000	53982061	1677	1677	1677	1677	0
57	20241017	200900	53982061	1677	1677	1677	1677	0
58	20241017	200800	53982061	1677	1677	1677	1677	0
59	20241017	200700	53982061	1677	1677	1677	1677	0
60	20241017	200600	53982061	1677	1677	1677	1677	0
61	20241017	200500	53982061	1677	1677	1677	1677	0
62	20241017	200400	53982061	1677	1677	1677	1677	6064
63	20241017	200300	53982061	1677	1677	1677	1677	0
64	20241017	200200	53982061	1677	1677	1677	1677	0
65	20241017	200100	53982061	1677	1677	1677	1677	0
66	20241017	200000	53982061	1677	1677	1677	1677	0
67	20241017	195900	53982061	1677	1677	1677	1677	0
68	20241017	195800	53982061	1677	1677	1677	1677	0
69	20241017	195700	53982061	1677	1677	1677	1677	0
70	20241017	195600	53982061	1677	1677	1677	1677	0
71	20241017	195500	53982061	1677	1677	1677	1677	0
72	20241017	195400	53982061	1677	1677	1677	1677	0
73	20241017	195300	53982061	1677	1677	1677	1677	0
74	20241017	195200	53982061	1677	1677	1677	1677	0
75	20241017	195100	53982061	1677	1677	1677	1677	0
76	20241017	195000	53982061	1677	1677	1677	1677	0
77	20241017	194900	53982061	1677	1677	1677	1677	0
78	20241017	194800	53982061	1677	1677	1677	1677	0
79	20241017	194700	53982061	1677	1677	1677	1677	0
80	20241017	194600	53982061	1677	1677	1677	1677	0
81	20241017	194500	53982061	1677	1677	1677	1677	0
82	20241017	194400	53982061	1677	1677	1677	1677	0
83	20241017	194300	53982061	1677	1677	1677	1677	0
84	20241017	194200	53982061	1677	1677	1677	1677	0
85	20241017	194100	53982061	1677	1677	1677	1677	0
86	20241017	194000	53982061	1677	1677	1677	1677	0
87	20241017	193900	53982061	1677	1677	1677	1677	0
88	20241017	193800	53982061	1677	1677	1677	1677	0
89	20241017	193700	53982061	1677	1677	1677	1677	0
90	20241017	193600	53982061	1677	1677	1677	1677	0
91	20241017	193500	53982061	1677	1677	1677	1677	0
92	20241017	193400	53982061	1677	1677	1677	1677	6064
93	20241017	193300	53982061	1677	1677	1677	1677	0
94	20241017	193200	53982061	1677	1677	1677	1677	0
95	20241017	193100	53982061	1677	1677	1677	1677	0
96	20241017	193000	53982061	1677	1677	1677	1677	0
97	20241017	192900	53982061	1677	1677	1677	1677	0
98	20241017	192800	53982061	1677	1677	1677	1677	0
99	20241017	192700	53982061	1677	1677	1677	1677	0
100	20241017	192600	53982061	1677	1677	1677	1677	0
101	20241017	192500	53982061	1677	1677	1677	1677	0
102	20241017	192400	53982061	1677	1677	1677	1677	0
103	20241017	192300	53982061	1677	1677	1677	1677	0
104	20241017	192200	53982061	1677	1677	1677	1677	0
105	20241017	192100	53982061	1677	1677	1677	1677	0
106	20241017	192000	53982061	1677	1677	1677	1677	0
107	20241017	191900	53982061	1677	1677	1677	1677	0
108	20241017	191800	53982061	1677	1677	1677	1677	0
109	20241017	191700	53982061	1677	1677	1677	1677	0
110	20241017	191600	53982061	1677	1677	1677	1677	0
111	20241017	191500	53982061	1677	1677	1677	1677	0
112	20241017	191400	53982061	1677	1677	1677	1677	0
113	20241017	191300	53982061	1677	1677	1677	1677	0
114	20241017	191200	53982061	1677	1677	1677	1677	0
115	20241017	191100	53982061	1677	1677	1677	1677	0
116	20241017	191000	53982061	1677	1677	1677	1677	0
117	20241017	190900	53982061	1677	1677	1677	1677	0
118	20241017	190800	53982061	1677	1677	1677	1677	0
119	20241017	190700	53982061	1677	1677	1677	1677	0
120	20241017	190600	53982061	1677	1677	1677	1677	0
121	20241017	190500	53982061	1677	1677	1677	1677	0
122	20241017	190400	53982061	1677	1677	1677	1677	6064
123	20241017	190300	53982061	1677	1677	1677	1677	0
124	20241017	190200	53982061	1677	1677	1677	1677	0
125	20241017	190100	53982061	1677	1677	1677	1677	0
126	20241017	190000	53982061	1677	1677	1677	1677	0
127	20241017	185900	53982061	1677	1677	1677	1677	0
128	20241017	185800	53982061	1677	1677	1677	1677	0
129	20241017	185700	53982061	1677	1677	1677	1677	0
130	20241017	185600	53982061	1677	1677	1677	1677	0
131	20241017	185500	53982061	1677	1677	1677	1677	0
132	20241017	185400	53982061	1677	1677	1677	1677	0
133	20241017	185300	53982061	1677	1677	1677	1677	0
134	20241017	185200	53982061	1677	1677	1677	1677	0
135	20241017	185100	53982061	1677	1677	1677	1677	0
136	20241017	185000	53982061	1677	1677	1677	1677	0
137	20241017	184900	53982061	1677	1677	1677	1677	0
138	20241017	184800	53982061	1677	1677	1677	1677	0
139	20241017	184700	53982061	1677	1677	1677	1677	0
140	20241017	184600	53982061	1677	1677	1677	1677	0
141	20241017	184500	53982061	1677	1677	1677	1677	0
142	20241017	184400	53982061	1677	1677	1677	1677	0
143	20241017	184300	53982061	1677	1677	1677	1677	0
144	20241017	184200	53982061	1677	1677	1677	1677	0
145	20241017	184100	53982061	1677	1677	1677	1677	0
146	20241017	184000	53982061	1677	1677	1677	1677	0
147	20241017	183900	53982061	1677	1677	1677	1677	0
148	20241017	183800	53982061	1677	1677	1677	1677	0
149	20241017	183700	53982061	1677	1677	1677	1677	0
150	20241017	183600	53982061	1677	1677	1677	1677	0
151	20241017	183500	53982061	1677	1677	1677	1677	0
152	20241017	183400	53982061	1677	1677	1677	1677	6064
153	20241017	183300	53982061	1677	1677	1677	1677	0
154	20241017	183200	53982061	1677	1677	1677	1677	0
155	20241017	183100	53982061	1677	1677	1677	1677	0
156	20241017	183000	53982061	1677	1677	1677	1677	0
157	20241017	182900	53982061	1677	1677	1677	1677	0
158	20241017	182800	53982061	1677	1677	1677	1677	0
159	20241017	182700	53982061	1677	1677	1677	1677	0
160	20241017	182600	53982061	1677	1677	1677	1677	0
161	20241017	182500	53982061	1677	1677	1677	1677	0
162	20241017	182400	53982061	1677	1677	1677	1677	0
163	20241017	182300	53982061	1677	1677	1677	1677	0
164	20241017	182200	53982061	1677	1677	1677	1677	0
165	20241017	182100	53982061	1677	1677	1677	1677	0
166	20241017	182000	53982061	1677	1677	1677	1677	0
167	20241017	181900	53982061	1677	1677	1677	1677	0
168	20241017	181800	53982061	1677	1677	1677	1677	0
169	20241017	181700	53982061	1677	1677	1677	1677	0
170	20241017	181600	53982061	1677	1677	1677	1677	0
171	20241017	181500	53982061	1677	1677	1677	1677	0
172	20241017	181400	53982061	1677	1677	1677	1677	0
173	20241017	181300	53982061	1677	1677	1677	1677	0
174	20241017	181200	53982061	1677	1677	1677	1677	0
175	20241017	181100	53982061	1677	1677	1677	1677	0
176	20241017	181000	53982061	1677	1677	1677	1677	0
177	20241017	180900	53982061	1677	1677	1677	1677	0
178	20241017	180800	53982061	1677	1677	1677	1677	0
179	20241017	180700	53982061	1677	1677	1677	1677	0
180	20241017	180600	53982061	1677	1677	1677	1677	0
181	20241017	180500	53982061	1677	1677	1677	1677	0
182	20241017	180400	53982061	1677	1677	1677	1677	6064
183	20241017	180300	53982061	1677	1677	1677	1677	0
184	20241017	180200	53982061	1677	1677	1677	1677	0
185	20241017	180100	53982061	1677	1677	1677	1677	0
186	20241017	180000	53982061	1677	1677	1677	1677	0
187	20241017	175900	53982061	1677	1677	1677	1677	0
188	20241017	175800	53982061	1677	1677	1677	1677	0
189	20241017	175700	53982061	1677	1677	1677	1677	0
190	20241017	175600	53982061	1677	1677	1677	1677	0
191	20241017	175500	53982061	1677	1677	1677	1677	0
192	20241017	175400	53982061	1677	1677	1677	1677	0
193	20241017	175300	53982061	1677	1677	1677	1677	0
194	20241017	175200	53982061	1677	1677	1677	1677	0
195	20241017	175100	53982061	1677	1677	1677	1677	0
196	20241017	175000	53982061	1677	1677	1677	1677	0
197	20241017	174900	53982061	1677	1677	1677	1677	0
198	20241017	174800	53982061	1677	1677	1677	1677	0
199	20241017	174700	53982061	1677	1677	1677	1677	0
200	20241017	174600	53982061	1677	1677	1677	1677	0
201	20241017	174500	53982061	1677	1677	1677	1677	0
202	20241017	174400	53982061	1677	1677	1677	1677	0
203	20241017	174300	53982061	1677	1677	1677	1677	0
204	20241017	174200	53982061	1677	1677	1677	1677	0
205	20241017	174100	53982061	1677	1677	1677	1677	0
206	20241017	174000	53982061	1677	1677	1677	1677	0
207	20241017	173900	53982061	1677	1677	1677	1677	0
208	20241017	173800	53982061	1677	1677	1677	1677	0
209	20241017	173700	53982061	1677	1677	1677	1677	0
210	20241017	173600	53982061	1677	1677	1677	1677	0
211	20241017	173500	53982061	1677	1677	1677	1677	0
212	20241017	173400	53982061	1677	1677	1677	1677	6064
213	20241017	173300	53982061	1677	1677	1677	1677	0
214	20241017	173200	53982061	1677	1677	1677	1677	0
215	20241017	173100	53982061	1677	1677	1677	1677	0
216	20241017	173000	53982061	1677	1677	1677	1677	0
217	20241017	172900	53982061	1677	1677	1677	1677	0
218	20241017	172800	53982061	1677	1677	1677	1677	0
219	20241017	172700	53982061	1677	1677	1677	1677	0
220	20241017	172600	53982061	1677	1677	1677	1677	0
221	20241017	172500	53982061	1677	1677	1677	1677	0
222	20241017	172400	53982061	1677	1677	1677	1677	0
223	20241017	172300	53982061	1677	1677	1677	1677	0
224	20241017	172200	53982061	1677	1677	1677	1677	0
225	20241017	172100	53982061	1677	1677	1677	1677	0
226	20241017	172000	53982061	1677	1677	1677	1677	0
227	20241017	171900	53982061	1677	1677	1677	1677	0
228	20241017	171800	53982061	1677	1677	1677	1677	0
229	20241017	171700	53982061	1677	1677	1677	1677	0
230	20241017	171600	53982061	1677	1677	1677	1677	0
231	20241017	171500	53982061	1677	1677	1677	1677	0
232	20241017	171400	53982061	1677	1677	1677	1677	0
233	20241017	171300	53982061	1677	1677	1677	1677	0
234	20241017	171200	53982061	1677	1677	1677	1677	0
235	20241017	171100	53982061	1677	1677	1677	1677	0
236	20241017	171000	53982061	1677	1677	1677	1677	0
237	20241017	170900	53982061	1677	1677	1677	1677	0
238	20241017	170800	53982061	1677	1677	1677	1677	0
239	20241017	170700	53982061	1677	1677	1677	1677	0
240	20241017	170600	53982061	1677	1677	1677	1677	0
241	20241017	170500	53982061	1677	1677	1677	1677	0
242	20241017	170400	53982061	1677	1677	1677	1677	6064
243	20241017	170300	53982061	1677	1677	1677	1677	0
244	20241017	170200	53982061	1677	1677	1677	1677	0
245	20241017	170100	53982061	1677	1677	1677	1677	0
246	20241017	170000	53982061	1677	1677	1677	1677	0
247	20241017	165900	53982061	1677	1677	1677	1677	0
248	20241017	165800	53982061	1677	1677	1677	1677	0
249	20241017	165700	53982061	1677	1677	1677	1677	0
250	20241017	165600	53982061	1677	1677	1677	1677	0
251	20241017	165500	53982061	1677	1677	1677	1677	0
252	20241017	165400	53982061	1677	1677	1677	1677	0
253	20241017	165300	53982061	1677	1677	1677	1677	0
254	20241017	165200	53982061	1677	1677	1677	1677	0
255	20241017	165100	53982061	1677	1677	1677	1677	0
256	20241017	165000	53982061	1677	1677	1677	1677	0
257	20241017	164900	53982061	1677	1677	1677	1677	0
258	20241017	164800	53982061	1677	1677	1677	1677	0
259	20241017	164700	53982061	1677	1677	1677	1677	0
260	20241017	164600	53982061	1677	1677	1677	1677	0
261	20241017	164500	53982061	1677	1677	1677	1677	0
262	20241017	164400	53982061	1677	1677	1677	1677	0
263	20241017	164300	53982061	1677	1677	1677	1677	0
264	20241017	164200	53982061	1677	1677	1677	1677	0
265	20241017	164100	53982061	1677	1677	1677	1677	0
266	20241017	164000	53982061	1677	1677	1677	1677	0
267	20241017	163900	53982061	1677	1677	1677	1677	0
268	20241017	163800	53982061	1677	1677	1677	1677	0
269	20241017	163700	53982061	1677	1677	1677	1677	0
270	20241017	163600	53982061	1677	1677	1677	1677	0
271	20241017	163500	53982061	1677	1677	1677	1677	0
272	20241017	163400	53982061	1677	1677	1677	1677	6064
273	20241017	163300	53982061	1677	1677	1677	1677	0
274	20241017	163200	53982061	1677	1677	1677	1677	0
275	20241017	163100	53982061	1677	1677	1677	1677	0
276	20241017	163000	53982061	1677	1677	1677	1677	0
277	20241017	162900	53982061	1677	1677	1677	1677	0
278	20241017	162800	53982061	1677	1677	1677	1677	0
279	20241017	162700	53982061	1677	1677	1677	1677	0
280	20241017	162600	53982061	1677	1677	1677	1677	0
281	20241017	162500	53982061	1677	1677	1677	1677	0
282	20241017	162400	53982061	1677	1677	1677	1677	0
283	20241017	162300	53982061	1677	1677	1677	1677	0
284	20241017	162200	53982061	1677	1677	1677	1677	0
285	20241017	162100	53982061	1677	1677	1677	1677	0
286	20241017	162000	53982061	1677	1677	1677	1677	0
287	20241017	161900	53982061	1677	1677	1677	1677	0
288	20241017	161800	53982061	1677	1677	1677	1677	0
289	20241017	161700	53982061	1677	1677	1677	1677	0
290	20241017	161600	53982061	1677	1677	1677	1677	0
291	20241017	161500	53982061	1677	1677	1677	1677	0
292	20241017	161400	53982061	1677	1677	1677	1677	0
293	20241017	161300	53982061	1677	1677	1677	1677	0
294	20241017	161200	53982061	1677	1677	1677	1677	0
295	20241017	161100	53982061	1677	1677	1677	1677	0
296	20241017	161000	53982061	1677	1677	1677	1677	0
297	20241017	160900	53982061	1677	1677	1677	1677	0
298	20241017	160800	53982061	1677	1677	1677	1677	0
299	20241017	160700	53982061	1677	1677	1677	1677	0
300	20241017	160600	53982061	1677	1677	1677	1677	0
301	20241017	160500	53982061	1677	1677	1677	1677	0
302	20241017	160400	53982061	1677	1677	1677	1677	6064
303	20241017	160300	53982061	1677	1677	1677	1677	0
304	20241017	160200	53982061	1677	1677	1677	1677	0
305	20241017	160100	53982061	1677	1677	1677	1677	0
306	20241017	160000	53982061	1677	1677	1677	1677	0
307	20241017	155900	53982061	1677	1677	1677	1677	0
308	20241017	155800	53982061	1677	1677	1677	1677	0
309	20241017	155700	53982061	1677	1677	1677	1677	0
310	20241017	155600	53982061	1677	1677	1677	1677	0
311	20241017	155500	53982061	1677	1677	1677	1677	0
312	20241017	155400	53982061	1677	1677	1677	1677	0
313	20241017	155300	53982061	1677	1677	1677	1677	0
314	20241017	155200	53982061	1677	1677	1677	1677	0
315	20241017	155100	53982061	1677	1677	1677	1677	0
316	20241017	155000	53982061	1677	1677	1677	1677	0
317	20241017	154900	53982061	1677	1677	1677	1677	0
318	20241017	154800	53982061	1677	1677	1677	1677	0
319	20241017	154700	53982061	1677	1677	1677	1677	0
320	20241017	154600	53982061	1677	1677	1677	1677	0
321	20241017	154500	53982061	1677	1677	1677	1677	0
322	20241017	154400	53982061	1677	1677	1677	1677	0
323	20241017	154300	53982061	1677	1677	1677	1677	0
324	20241017	154200	53982061	1677	1677	1677	1677	0
325	20241017	154100	53982061	1677	1677	1677	1677	0
326	20241017	154000	53982061	1677	1677	1677	1677	0
327	20241017	153900	53982061	1677	1677	1677	1677	0
328	20241017	153800	53982061	1677	1677	1677	1677	0
329	20241017	153700	53982061	1677	1677	1677	1677	0
330	20241017	153600	53982061	1677	1677	1677	1677	0
331	20241017	153500	53982061	1677	1677	1677	1677	0
332	20241017	153400	53982061	1677	1677	1677	1677	6064
333	20241017	153300	53982061	1677	1677	1677	1677	0
334	20241017	153200	53982061	1677	1677	1677	1677	0
335	20241017	153100	53982061	1677	1677	1677	1677	0
336	20241017	153000	53982061	1677	1677	1677	1677	6064
337	20241017	152900	43812733	1677	1677	1677	1677	0
338	20241017	152800	43812733	1677	1677	1677	1677	0
339	20241017	152700	43812733	1677	1677	1677	1677	0
340	20241017	152600	43812733	1677	1677	1677	1677	0
341	20241017	152500	43812733	1677	1677	1677	1677	0
342	20241017	152400	43812733	1677	1677	1677	1677	0
343	20241017	152300	43812733	1677	1677	1677	1677	0
344	20241017	152200	43812733	1677	1677	1677	1677	0
345	20241017	152100	43812733	1677	1677	1677	1677	0
346	20241017	152000	43812733	1677	1677	1677	1677	0
347	20241017	151900	43812733	1677	1677	1677	1677	0
348	20241017	151800	43812733	1677	1677	1677	1677	100
349	20241017	151700	43645033	1682	1682	1682	1682	0
350	20241017	151600	43645033	1682	1682	1682	1682	0
351	20241017	151500	43645033	1682	1682	1682	1682	0
352	20241017	151400	43645033	1682	1682	1682	1682	0
353	20241017	151300	43645033	1682	1681	1682	1681	291
354	20241017	151200	43155677	1681	1680	1681	1680	204
355	20241017	151100	42812876	1679	1676	1679	1676	410
356	20241017	151000	42125486	1677	1677	1677	1677	363
357	20241017	150900	41516735	1677	1677	1677	1677	100
358	20241017	150800	41349035	1676	1676	1676	1676	0
359	20241017	150700	41349035	1676	1676	1676	1676	200
360	20241017	150600	41013835	1677	1677	1677	1677	0
361	20241017	150500	41013835	1677	1677	1677	1677	1
362	20241017	150400	41012158	1677	1677	1677	1677	0
363	20241017	150300	41012158	1677	1677	1677	1677	0
364	20241017	150200	41012158	1677	1677	1677	1677	0
365	20241017	150100	41012158	1677	1677	1677	1677	203
366	20241017	150000	40671727	1677	1677	1677	1677	0
367	20241017	145900	40671727	1677	1677	1677	1677	1527
368	20241017	145800	38110948	1677	1677	1677	1677	0
369	20241017	145700	38110948	1677	1677	1677	1677	10
370	20241017	145600	38094178	1677	1677	1677	1677	0
371	20241017	145500	38094178	1677	1677	1677	1677	0
372	20241017	145400	38094178	1677	1677	1677	1677	0
373	20241017	145300	38094178	1677	1677	1677	1677	74
374	20241017	145200	37970080	1677	1677	1677	1677	0
375	20241017	145100	37970080	1677	1677	1677	1677	0
376	20241017	145000	37970080	1677	1677	1677	1677	0
377	20241017	144900	37970080	1677	1677	1677	1677	100
378	20241017	144800	37802380	1680	1680	1680	1680	0
379	20241017	144700	37802380	1680	1680	1680	1680	20
380	20241017	144600	37768780	1677	1677	1677	1677	0
381	20241017	144500	37768780	1677	1677	1677	1677	0
382	20241017	144400	37768780	1677	1677	1677	1677	620
383	20241017	144300	36729040	1677	1677	1677	1677	0
384	20241017	144200	36729040	1677	1677	1677	1677	100
385	20241017	144100	36561340	1677	1677	1677	1677	210
386	20241017	144000	36209170	1677	1677	1677	1677	0
387	20241017	143900	36209170	1677	1677	1677	1677	0
388	20241017	143800	36209170	1677	1677	1677	1677	0
389	20241017	143700	36209170	1677	1677	1677	1677	0
390	20241017	143600	36209170	1677	1677	1677	1677	50
391	20241017	143500	36125320	1677	1677	1677	1677	0
392	20241017	143400	36125320	1677	1677	1677	1677	0
393	20241017	143300	36125320	1677	1677	1677	1677	0
394	20241017	143200	36125320	1677	1677	1677	1677	0
395	20241017	143100	36125320	1677	1677	1677	1677	100
396	20241017	143000	35957620	1676	1676	1676	1676	0
397	20241017	142900	35957620	1676	1676	1676	1676	0
398	20241017	142800	35957620	1676	1676	1676	1676	0
399	20241017	142700	35957620	1676	1676	1676	1676	0
400	20241017	142600	35957620	1676	1676	1676	1676	0
401	20241017	142500	35957620	1676	1676	1676	1676	0
402	20241017	142400	35957620	1676	1676	1676	1676	4
403	20241017	142300	35950916	1676	1676	1676	1676	0
404	20241017	142200	35950916	1676	1676	1676	1676	0
405	20241017	142100	35950916	1676	1676	1676	1676	0
406	20241017	142000	35950916	1676	1676	1676	1676	0
407	20241017	141900	35950916	1676	1676	1676	1676	0
408	20241017	141800	35950916	1676	1676	1676	1676	0
409	20241017	141700	35950916	1676	1676	1676	1676	0
410	20241017	141600	35950916	1676	1676	1676	1676	0
411	20241017	141500	35950916	1676	1676	1676	1676	0
412	20241017	141400	35950916	1676	1676	1676	1676	200
413	20241017	141300	35615716	1677	1677	1677	1677	4
414	20241017	141200	35609008	1677	1677	1677	1677	0
415	20241017	141100	35609008	1677	1677	1677	1677	0
416	20241017	141000	35609008	1677	1677	1677	1677	1000
417	20241017	140900	33932008	1677	1677	1677	1677	30
418	20241017	140800	33881698	1677	1677	1677	1677	0
419	20241017	140700	33881698	1677	1677	1677	1677	0
420	20241017	140600	33881698	1677	1677	1677	1677	0
421	20241017	140500	33881698	1677	1677	1677	1677	0
422	20241017	140400	33881698	1677	1677	1677	1677	0
423	20241017	140300	33881698	1677	1677	1677	1677	101
424	20241017	140200	33712321	1683	1683	1683	1683	0
425	20241017	140100	33712321	1683	1678	1683	1678	2
426	20241017	140000	33708960	1678	1678	1678	1678	0
427	20241017	135900	33708960	1678	1678	1678	1678	0
428	20241017	135800	33708960	1678	1678	1678	1678	0
429	20241017	135700	33708960	1678	1678	1678	1678	0
430	20241017	135600	33708960	1678	1678	1678	1678	0
431	20241017	135500	33708960	1678	1678	1678	1678	0
432	20241017	135400	33708960	1678	1678	1678	1678	239
433	20241017	135300	33307918	1677	1677	1677	1677	0
434	20241017	135200	33307918	1677	1677	1677	1677	0
435	20241017	135100	33307918	1677	1677	1677	1677	0
436	20241017	135000	33307918	1677	1677	1677	1677	0
437	20241017	134900	33307918	1677	1677	1677	1677	0
438	20241017	134800	33307918	1677	1677	1677	1677	0
439	20241017	134700	33307918	1677	1677	1677	1677	40
440	20241017	134600	33240838	1678	1678	1678	1678	0
441	20241017	134500	33240838	1678	1678	1678	1678	0
442	20241017	134400	33240838	1678	1678	1678	1678	0
443	20241017	134300	33240838	1678	1678	1678	1678	4
444	20241017	134200	33234126	1677	1677	1677	1677	0
445	20241017	134100	33234126	1677	1677	1677	1677	0
446	20241017	134000	33234126	1677	1677	1677	1677	0
447	20241017	133900	33234126	1677	1677	1677	1677	450
448	20241017	133800	32479476	1683	1683	1683	1683	0
449	20241017	133700	32479476	1683	1683	1683	1683	0
450	20241017	133600	32479476	1683	1683	1683	1683	5
451	20241017	133500	32471061	1683	1683	1683	1683	0
452	20241017	133400	32471061	1683	1683	1683	1683	0
453	20241017	133300	32471061	1683	1683	1683	1683	0
454	20241017	133200	32471061	1683	1683	1683	1683	6
455	20241017	133100	32460963	1683	1683	1683	1683	0
456	20241017	133000	32460963	1683	1683	1683	1683	0
457	20241017	132900	32460963	1683	1683	1683	1683	0
458	20241017	132800	32460963	1683	1683	1683	1683	0
459	20241017	132700	32460963	1683	1683	1683	1683	0
460	20241017	132600	32460963	1683	1683	1683	1683	0
461	20241017	132500	32460963	1683	1683	1683	1683	420
462	20241017	132400	31754103	1683	1683	1683	1683	0
463	20241017	132300	31754103	1683	1683	1683	1683	0
464	20241017	132200	31754103	1683	1683	1683	1683	0
465	20241017	132100	31754103	1683	1683	1683	1683	0
466	20241017	132000	31754103	1683	1678	1683	1678	83
467	20241017	131900	31614659	1678	1678	1678	1678	0
468	20241017	131800	31614659	1678	1678	1678	1678	0
469	20241017	131700	31614659	1678	1678	1678	1678	0
470	20241017	131600	31614659	1678	1678	1678	1678	0
471	20241017	131500	31614659	1678	1678	1678	1678	0
472	20241017	131400	31614659	1678	1678	1678	1678	0
473	20241017	131300	31614659	1678	1678	1678	1678	0
474	20241017	131200	31614659	1678	1678	1678	1678	0
475	20241017	131100	31614659	1678	1678	1678	1678	0
476	20241017	131000	31614659	1678	1678	1678	1678	0
477	20241017	130900	31614659	1678	1678	1678	1678	0
478	20241017	130800	31614659	1678	1678	1678	1678	0
479	20241017	130700	31614659	1678	1678	1678	1678	0
480	20241017	130600	31614659	1678	1678	1678	1678	0
481	20241017	130500	31614659	1678	1678	1678	1678	10
482	20241017	130400	31597879	1680	1680	1680	1680	0
483	20241017	130300	31597879	1680	1680	1680	1680	0
484	20241017	130200	31597879	1680	1680	1680	1680	35
485	20241017	130100	31539079	1680	1680	1680	1680	0
486	20241017	130000	31539079	1680	1680	1680	1680	0
487	20241017	125900	31539079	1680	1680	1680	1680	0
488	20241017	125800	31539079	1680	1680	1680	1680	0
489	20241017	125700	31539079	1680	1680	1680	1680	0
490	20241017	125600	31539079	1680	1680	1680	1680	2
491	20241017	125500	31535719	1675	1675	1675	1675	0
492	20241017	125400	31535719	1675	1675	1675	1675	0
493	20241017	125300	31535719	1675	1675	1675	1675	473
494	20241017	125200	30743444	1675	1675	1675	1675	0
495	20241017	125100	30743444	1675	1675	1675	1675	106
496	20241017	125000	30565894	1675	1675	1675	1675	0
497	20241017	124900	30565894	1675	1675	1675	1675	0
498	20241017	124800	30565894	1675	1675	1675	1675	0
499	20241017	124700	30565894	1675	1675	1675	1675	0
500	20241017	124600	30565894	1675	1675	1675	1675	2
501	20241017	124500	30562544	1675	1675	1675	1675	599
502	20241017	124400	29559219	1675	1675	1675	1675	0
503	20241017	124300	29559219	1675	1675	1675	1675	0
504	20241017	124200	29559219	1675	1675	1675	1675	0
505	20241017	124100	29559219	1675	1675	1675	1675	1
506	20241017	124000	29557544	1675	1675	1675	1675	0
507	20241017	123900	29557544	1675	1675	1675	1675	374
508	20241017	123800	28931094	1675	1675	1675	1675	0
509	20241017	123700	28931094	1675	1675	1675	1675	0
510	20241017	123600	28931094	1675	1675	1675	1675	0
511	20241017	123500	28931094	1675	1676	1676	1675	409
512	20241017	123400	28245611	1676	1676	1676	1676	31
513	20241017	123300	28193655	1677	1677	1677	1677	0
514	20241017	123200	28193655	1677	1680	1680	1677	201
515	20241017	123100	27856575	1680	1680	1680	1680	0
516	20241017	123000	27856575	1680	1680	1680	1680	0
517	20241017	122900	27856575	1680	1680	1680	1680	0
518	20241017	122800	27856575	1680	1680	1680	1680	99
519	20241017	122700	27690255	1680	1680	1680	1680	0
520	20241017	122600	27690255	1680	1680	1680	1680	0
521	20241017	122500	27690255	1680	1680	1680	1680	5
522	20241017	122400	27681855	1680	1680	1680	1680	5
523	20241017	122300	27673455	1680	1680	1680	1680	0
524	20241017	122200	27673455	1680	1680	1680	1680	0
525	20241017	122100	27673455	1680	1680	1680	1680	0
526	20241017	122000	27673455	1680	1680	1680	1680	0
527	20241017	121900	27673455	1680	1680	1680	1680	0
528	20241017	121800	27673455	1680	1680	1680	1680	0
529	20241017	121700	27673455	1680	1680	1680	1680	0
530	20241017	121600	27673455	1680	1680	1680	1680	0
531	20241017	121500	27673455	1680	1680	1680	1680	0
532	20241017	121400	27673455	1680	1680	1680	1680	68
533	20241017	121300	27559215	1680	1680	1680	1680	0
534	20241017	121200	27559215	1680	1680	1680	1680	23
535	20241017	121100	27520575	1683	1683	1683	1683	0
536	20241017	121000	27520575	1683	1683	1683	1683	0
537	20241017	120900	27520575	1683	1683	1683	1683	0
538	20241017	120800	27520575	1683	1683	1683	1683	0
539	20241017	120700	27520575	1683	1683	1683	1683	0
540	20241017	120600	27520575	1683	1683	1683	1683	0
541	20241017	120500	27520575	1683	1683	1683	1683	27
542	20241017	120400	27475134	1680	1680	1680	1680	10
543	20241017	120300	27458334	1680	1680	1680	1680	0
544	20241017	120200	27458334	1680	1680	1680	1680	0
545	20241017	120100	27458334	1680	1680	1680	1680	0
546	20241017	120000	27458334	1680	1680	1680	1680	0
547	20241017	115900	27458334	1680	1680	1680	1680	0
548	20241017	115800	27458334	1680	1680	1680	1680	0
549	20241017	115700	27458334	1680	1680	1680	1680	40
550	20241017	115600	27391134	1683	1683	1683	1683	0
551	20241017	115500	27391134	1683	1683	1683	1683	0
552	20241017	115400	27391134	1683	1683	1683	1683	0
553	20241017	115300	27391134	1683	1683	1683	1683	0
554	20241017	115200	27391134	1683	1683	1683	1683	0
555	20241017	115100	27391134	1683	1683	1683	1683	0
556	20241017	115000	27391134	1683	1683	1683	1683	0
557	20241017	114900	27391134	1683	1683	1683	1683	0
558	20241017	114800	27391134	1683	1683	1683	1683	0
559	20241017	114700	27391134	1683	1683	1683	1683	0
560	20241017	114600	27391134	1683	1683	1683	1683	0
561	20241017	114500	27391134	1683	1683	1683	1683	0
562	20241017	114400	27391134	1683	1683	1683	1683	1
563	20241017	114300	27389451	1676	1677	1677	1676	20
564	20241017	114200	27355922	1683	1683	1683	1683	0
565	20241017	114100	27355922	1683	1683	1683	1683	0
566	20241017	114000	27355922	1683	1683	1683	1683	0
567	20241017	113900	27355922	1683	1683	1683	1683	0
568	20241017	113800	27355922	1683	1683	1683	1683	0
569	20241017	113700	27355922	1683	1683	1683	1683	1
570	20241017	113600	27354239	1683	1683	1683	1683	0
571	20241017	113500	27354239	1683	1683	1683	1683	0
572	20241017	113400	27354239	1683	1683	1683	1683	0
573	20241017	113300	27354239	1683	1683	1683	1683	197
574	20241017	113200	27022688	1682	1682	1682	1682	0
575	20241017	113100	27022688	1682	1682	1682	1682	9
576	20241017	113000	27007550	1676	1676	1676	1676	0
577	20241017	112900	27007550	1676	1676	1676	1676	0
578	20241017	112800	27007550	1676	1676	1676	1676	0
579	20241017	112700	27007550	1676	1677	1677	1676	78
580	20241017	112600	26876820	1683	1683	1683	1683	0
581	20241017	112500	26876820	1683	1683	1683	1683	0
582	20241017	112400	26876820	1683	1683	1683	1683	0
583	20241017	112300	26876820	1683	1683	1683	1683	0
584	20241017	112200	26876820	1683	1683	1683	1683	0
585	20241017	112100	26876820	1683	1683	1683	1683	1
586	20241017	112000	26875137	1683	1683	1683	1683	0
587	20241017	111900	26875137	1683	1683	1683	1683	0
588	20241017	111800	26875137	1683	1683	1683	1683	0
589	20241017	111700	26875137	1683	1683	1683	1683	0
590	20241017	111600	26875137	1683	1676	1683	1676	41
591	20241017	111500	26806414	1682	1682	1682	1682	0
592	20241017	111400	26806414	1682	1682	1682	1682	0
593	20241017	111300	26806414	1682	1682	1682	1682	0
594	20241017	111200	26806414	1682	1682	1682	1682	0
595	20241017	111100	26806414	1682	1682	1682	1682	0
596	20241017	111000	26806414	1682	1682	1682	1682	0
597	20241017	110900	26806414	1682	1682	1682	1682	1200
598	20241017	110800	24788014	1682	1682	1682	1682	0
599	20241017	110700	24788014	1682	1682	1682	1682	0
600	20241017	110600	24788014	1682	1682	1682	1682	0
601	20241017	110500	24788014	1682	1682	1682	1682	0
602	20241017	110400	24788014	1682	1682	1682	1682	0
603	20241017	110300	24788014	1682	1682	1682	1682	0
604	20241017	110200	24788014	1682	1682	1682	1682	0
605	20241017	110100	24788014	1682	1682	1682	1682	0
606	20241017	110000	24788014	1682	1682	1682	1682	0
607	20241017	105900	24788014	1682	1682	1682	1682	0
608	20241017	105800	24788014	1682	1682	1682	1682	0
609	20241017	105700	24788014	1682	1682	1682	1682	0
610	20241017	105600	24788014	1682	1682	1682	1682	0
611	20241017	105500	24788014	1682	1682	1682	1682	0
612	20241017	105400	24788014	1682	1682	1682	1682	1
613	20241017	105300	24786332	1675	1675	1675	1675	677
614	20241017	105200	23652357	1683	1683	1683	1683	0
615	20241017	105100	23652357	1683	1683	1683	1683	0
616	20241017	105000	23652357	1683	1683	1683	1683	17
617	20241017	104900	23623746	1675	1675	1675	1675	1
618	20241017	104800	23622071	1684	1684	1684	1684	0
619	20241017	104700	23622071	1684	1684	1684	1684	0
620	20241017	104600	23622071	1684	1684	1684	1684	0
621	20241017	104500	23622071	1684	1684	1684	1684	0
622	20241017	104400	23622071	1684	1683	1684	1683	59
623	20241017	104300	23522755	1684	1684	1684	1684	0
624	20241017	104200	23522755	1684	1684	1684	1684	0
625	20241017	104100	23522755	1684	1684	1684	1684	0
626	20241017	104000	23522755	1684	1684	1684	1684	0
627	20241017	103900	23522755	1684	1684	1684	1684	1
628	20241017	103800	23521071	1684	1684	1684	1684	10
629	20241017	103700	23504231	1680	1680	1680	1680	0
630	20241017	103600	23504231	1680	1680	1680	1680	0
631	20241017	103500	23504231	1680	1680	1680	1680	0
632	20241017	103400	23504231	1680	1680	1680	1680	0
633	20241017	103300	23504231	1680	1680	1680	1680	0
634	20241017	103200	23504231	1680	1680	1680	1680	0
635	20241017	103100	23504231	1680	1680	1680	1680	0
636	20241017	103000	23504231	1680	1680	1680	1680	0
637	20241017	102900	23504231	1680	1680	1680	1680	200
638	20241017	102800	23168231	1674	1674	1674	1674	0
639	20241017	102700	23168231	1674	1674	1674	1674	0
640	20241017	102600	23168231	1674	1674	1674	1674	5
641	20241017	102500	23159861	1675	1675	1675	1675	0
642	20241017	102400	23159861	1675	1675	1675	1675	1018
643	20241017	102300	21454711	1683	1683	1683	1683	0
644	20241017	102200	21454711	1683	1683	1683	1683	0
645	20241017	102100	21454711	1683	1683	1683	1683	200
646	20241017	102000	21118111	1683	1683	1683	1683	0
647	20241017	101900	21118111	1683	1675	1683	1675	85
648	20241017	101800	20975704	1683	1683	1683	1683	0
649	20241017	101700	20975704	1683	1683	1683	1683	0
650	20241017	101600	20975704	1683	1683	1683	1683	10
651	20241017	101500	20958874	1675	1675	1675	1675	854
652	20241017	101400	19528424	1675	1675	1675	1675	0
653	20241017	101300	19528424	1675	1675	1675	1675	0
654	20241017	101200	19528424	1675	1675	1675	1675	0
655	20241017	101100	19528424	1675	1675	1675	1675	5
656	20241017	101000	19520049	1683	1675	1683	1675	2
657	20241017	100900	19516691	1684	1684	1684	1684	0
658	20241017	100800	19516691	1684	1684	1684	1684	0
659	20241017	100700	19516691	1684	1684	1684	1684	0
660	20241017	100600	19516691	1684	1684	1684	1684	0
661	20241017	100500	19516691	1684	1684	1684	1684	3
662	20241017	100400	19511639	1682	1682	1682	1682	1
663	20241017	100300	19509957	1682	1676	1682	1676	130
664	20241017	100200	19291471	1682	1682	1682	1682	0
665	20241017	100100	19291471	1682	1682	1682	1682	0
666	20241017	100000	19291471	1682	1682	1682	1682	0
667	20241017	095900	19291471	1682	1682	1682	1682	0
668	20241017	095800	19291471	1682	1682	1682	1682	5
669	20241017	095700	19283061	1682	1682	1682	1682	0
670	20241017	095600	19283061	1682	1682	1682	1682	0
671	20241017	095500	19283061	1682	1682	1682	1682	0
672	20241017	095400	19283061	1682	1682	1682	1682	0
673	20241017	095300	19283061	1682	1682	1682	1682	0
674	20241017	095200	19283061	1682	1682	1682	1682	0
675	20241017	095100	19283061	1682	1682	1682	1682	1
676	20241017	095000	19281379	1682	1682	1682	1682	2
677	20241017	094900	19278015	1684	1684	1684	1684	15
678	20241017	094800	19252755	1684	1684	1684	1684	0
679	20241017	094700	19252755	1684	1684	1684	1684	0
680	20241017	094600	19252755	1684	1684	1684	1684	1
681	20241017	094500	19251071	1682	1682	1682	1682	0
682	20241017	094400	19251071	1682	1682	1682	1682	0
683	20241017	094300	19251071	1682	1682	1682	1682	0
684	20241017	094200	19251071	1682	1682	1682	1682	0
685	20241017	094100	19251071	1682	1684	1684	1682	41
686	20241017	094000	19182031	1684	1682	1684	1682	47
687	20241017	093900	19102929	1682	1682	1682	1682	0
688	20241017	093800	19102929	1682	1682	1682	1682	1
689	20241017	093700	19101247	1674	1674	1674	1674	0
690	20241017	093600	19101247	1674	1674	1674	1674	0
691	20241017	093500	19101247	1674	1674	1674	1674	0
692	20241017	093400	19101247	1674	1674	1674	1674	56
693	20241017	093300	19007503	1674	1674	1674	1674	0
694	20241017	093200	19007503	1674	1674	1674	1674	44
695	20241017	093100	18933847	1674	1674	1674	1674	0
696	20241017	093000	18933847	1674	1674	1674	1674	1
697	20241017	092900	18932173	1674	1674	1674	1674	0
698	20241017	092800	18932173	1674	1674	1674	1674	500
699	20241017	092700	18095173	1684	1677	1684	1677	81
700	20241017	092600	17959329	1673	1673	1673	1673	437
701	20241017	092500	17228228	1673	1673	1673	1673	142
702	20241017	092400	16990662	1673	1673	1673	1673	0
703	20241017	092300	16990662	1673	1676	1676	1673	62
704	20241017	092200	16886780	1677	1677	1677	1677	0
705	20241017	092100	16886780	1677	1677	1677	1677	0
706	20241017	092000	16886780	1677	1677	1677	1677	0
707	20241017	091900	16886780	1677	1677	1677	1677	1
708	20241017	091800	16885103	1677	1675	1677	1673	534
709	20241017	091700	15990531	1676	1677	1677	1676	3
710	20241017	091600	15985502	1678	1678	1678	1678	0
711	20241017	091500	15985502	1678	1678	1678	1678	1
712	20241017	091400	15983824	1679	1679	1679	1679	10
713	20241017	091300	15967034	1679	1679	1679	1679	0
714	20241017	091200	15967034	1679	1679	1679	1679	0
715	20241017	091100	15967034	1679	1679	1679	1679	300
716	20241017	091000	15463334	1680	1680	1680	1680	0
717	20241017	090900	15463334	1680	1680	1681	1679	1250
718	20241017	090800	13363783	1685	1679	1685	1679	2
719	20241017	090700	13360419	1685	1685	1685	1685	0
720	20241017	090600	13360419	1685	1685	1685	1685	0
721	20241017	090500	13360419	1685	1683	1685	1683	29
722	20241017	090400	13311610	1683	1683	1683	1683	1
723	20241017	090300	13309927	1683	1684	1685	1683	3
724	20241017	090200	13304875	1678	1678	1678	1678	1
725	20241017	090100	13303197	1678	1678	1678	1678	290
726	20241017	090000	12816577	1678	1671	1678	1671	7670