KissMeData/115160/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	202900	134263516	1763	1763	1763	1763	1606
3	20241008	202800	134263516	1763	1763	1763	1763	0
4	20241008	202700	134263516	1763	1763	1763	1763	0
5	20241008	202600	134263516	1763	1763	1763	1763	0
6	20241008	202500	134263516	1763	1763	1763	1763	0
7	20241008	202400	134263516	1763	1763	1763	1763	0
8	20241008	202300	134263516	1763	1763	1763	1763	0
9	20241008	202200	134263516	1763	1763	1763	1763	0
10	20241008	202100	134263516	1763	1763	1763	1763	0
11	20241008	202000	134263516	1763	1763	1763	1763	0
12	20241008	201900	134263516	1763	1763	1763	1763	0
13	20241008	201800	134263516	1763	1763	1763	1763	0
14	20241008	201700	134263516	1763	1763	1763	1763	0
15	20241008	201600	134263516	1763	1763	1763	1763	0
16	20241008	201500	134263516	1763	1763	1763	1763	0
17	20241008	201400	134263516	1763	1763	1763	1763	0
18	20241008	201300	134263516	1763	1763	1763	1763	0
19	20241008	201200	134263516	1763	1763	1763	1763	0
20	20241008	201100	134263516	1763	1763	1763	1763	0
21	20241008	201000	134263516	1763	1763	1763	1763	0
22	20241008	200900	134263516	1763	1763	1763	1763	0
23	20241008	200800	134263516	1763	1763	1763	1763	0
24	20241008	200700	134263516	1763	1763	1763	1763	0
25	20241008	200600	134263516	1763	1763	1763	1763	0
26	20241008	200500	134263516	1763	1763	1763	1763	0
27	20241008	200400	134263516	1763	1763	1763	1763	0
28	20241008	200300	134263516	1763	1763	1763	1763	0
29	20241008	200200	134263516	1763	1763	1763	1763	0
30	20241008	200100	134263516	1763	1763	1763	1763	0
31	20241008	200000	134263516	1763	1763	1763	1763	0
32	20241008	195900	134263516	1763	1763	1763	1763	1606
33	20241008	195800	134263516	1763	1763	1763	1763	0
34	20241008	195700	134263516	1763	1763	1763	1763	0
35	20241008	195600	134263516	1763	1763	1763	1763	0
36	20241008	195500	134263516	1763	1763	1763	1763	0
37	20241008	195400	134263516	1763	1763	1763	1763	0
38	20241008	195300	134263516	1763	1763	1763	1763	0
39	20241008	195200	134263516	1763	1763	1763	1763	0
40	20241008	195100	134263516	1763	1763	1763	1763	0
41	20241008	195000	134263516	1763	1763	1763	1763	0
42	20241008	194900	134263516	1763	1763	1763	1763	0
43	20241008	194800	134263516	1763	1763	1763	1763	0
44	20241008	194700	134263516	1763	1763	1763	1763	0
45	20241008	194600	134263516	1763	1763	1763	1763	0
46	20241008	194500	134263516	1763	1763	1763	1763	0
47	20241008	194400	134263516	1763	1763	1763	1763	0
48	20241008	194300	134263516	1763	1763	1763	1763	0
49	20241008	194200	134263516	1763	1763	1763	1763	0
50	20241008	194100	134263516	1763	1763	1763	1763	0
51	20241008	194000	134263516	1763	1763	1763	1763	0
52	20241008	193900	134263516	1763	1763	1763	1763	0
53	20241008	193800	134263516	1763	1763	1763	1763	0
54	20241008	193700	134263516	1763	1763	1763	1763	0
55	20241008	193600	134263516	1763	1763	1763	1763	0
56	20241008	193500	134263516	1763	1763	1763	1763	0
57	20241008	193400	134263516	1763	1763	1763	1763	0
58	20241008	193300	134263516	1763	1763	1763	1763	0
59	20241008	193200	134263516	1763	1763	1763	1763	0
60	20241008	193100	134263516	1763	1763	1763	1763	0
61	20241008	193000	134263516	1763	1763	1763	1763	0
62	20241008	192900	134263516	1763	1763	1763	1763	1606
63	20241008	192800	134263516	1763	1763	1763	1763	0
64	20241008	192700	134263516	1763	1763	1763	1763	0
65	20241008	192600	134263516	1763	1763	1763	1763	0
66	20241008	192500	134263516	1763	1763	1763	1763	0
67	20241008	192400	134263516	1763	1763	1763	1763	0
68	20241008	192300	134263516	1763	1763	1763	1763	0
69	20241008	192200	134263516	1763	1763	1763	1763	0
70	20241008	192100	134263516	1763	1763	1763	1763	0
71	20241008	192000	134263516	1763	1763	1763	1763	0
72	20241008	191900	134263516	1763	1763	1763	1763	0
73	20241008	191800	134263516	1763	1763	1763	1763	0
74	20241008	191700	134263516	1763	1763	1763	1763	0
75	20241008	191600	134263516	1763	1763	1763	1763	0
76	20241008	191500	134263516	1763	1763	1763	1763	0
77	20241008	191400	134263516	1763	1763	1763	1763	0
78	20241008	191300	134263516	1763	1763	1763	1763	0
79	20241008	191200	134263516	1763	1763	1763	1763	0
80	20241008	191100	134263516	1763	1763	1763	1763	0
81	20241008	191000	134263516	1763	1763	1763	1763	0
82	20241008	190900	134263516	1763	1763	1763	1763	0
83	20241008	190800	134263516	1763	1763	1763	1763	0
84	20241008	190700	134263516	1763	1763	1763	1763	0
85	20241008	190600	134263516	1763	1763	1763	1763	0
86	20241008	190500	134263516	1763	1763	1763	1763	0
87	20241008	190400	134263516	1763	1763	1763	1763	0
88	20241008	190300	134263516	1763	1763	1763	1763	0
89	20241008	190200	134263516	1763	1763	1763	1763	0
90	20241008	190100	134263516	1763	1763	1763	1763	0
91	20241008	190000	134263516	1763	1763	1763	1763	0
92	20241008	185900	134263516	1763	1763	1763	1763	1606
93	20241008	185800	134263516	1763	1763	1763	1763	0
94	20241008	185700	134263516	1763	1763	1763	1763	0
95	20241008	185600	134263516	1763	1763	1763	1763	0
96	20241008	185500	134263516	1763	1763	1763	1763	0
97	20241008	185400	134263516	1763	1763	1763	1763	0
98	20241008	185300	134263516	1763	1763	1763	1763	0
99	20241008	185200	134263516	1763	1763	1763	1763	0
100	20241008	185100	134263516	1763	1763	1763	1763	0
101	20241008	185000	134263516	1763	1763	1763	1763	0
102	20241008	184900	134263516	1763	1763	1763	1763	0
103	20241008	184800	134263516	1763	1763	1763	1763	0
104	20241008	184700	134263516	1763	1763	1763	1763	0
105	20241008	184600	134263516	1763	1763	1763	1763	0
106	20241008	184500	134263516	1763	1763	1763	1763	0
107	20241008	184400	134263516	1763	1763	1763	1763	0
108	20241008	184300	134263516	1763	1763	1763	1763	0
109	20241008	184200	134263516	1763	1763	1763	1763	0
110	20241008	184100	134263516	1763	1763	1763	1763	0
111	20241008	184000	134263516	1763	1763	1763	1763	0
112	20241008	183900	134263516	1763	1763	1763	1763	0
113	20241008	183800	134263516	1763	1763	1763	1763	0
114	20241008	183700	134263516	1763	1763	1763	1763	0
115	20241008	183600	134263516	1763	1763	1763	1763	0
116	20241008	183500	134263516	1763	1763	1763	1763	0
117	20241008	183400	134263516	1763	1763	1763	1763	0
118	20241008	183300	134263516	1763	1763	1763	1763	0
119	20241008	183200	134263516	1763	1763	1763	1763	0
120	20241008	183100	134263516	1763	1763	1763	1763	0
121	20241008	183000	134263516	1763	1763	1763	1763	0
122	20241008	182900	134263516	1763	1763	1763	1763	1606
123	20241008	182800	134263516	1763	1763	1763	1763	0
124	20241008	182700	134263516	1763	1763	1763	1763	0
125	20241008	182600	134263516	1763	1763	1763	1763	0
126	20241008	182500	134263516	1763	1763	1763	1763	0
127	20241008	182400	134263516	1763	1763	1763	1763	0
128	20241008	182300	134263516	1763	1763	1763	1763	0
129	20241008	182200	134263516	1763	1763	1763	1763	0
130	20241008	182100	134263516	1763	1763	1763	1763	0
131	20241008	182000	134263516	1763	1763	1763	1763	0
132	20241008	181900	134263516	1763	1763	1763	1763	0
133	20241008	181800	134263516	1763	1763	1763	1763	0
134	20241008	181700	134263516	1763	1763	1763	1763	0
135	20241008	181600	134263516	1763	1763	1763	1763	0
136	20241008	181500	134263516	1763	1763	1763	1763	0
137	20241008	181400	134263516	1763	1763	1763	1763	0
138	20241008	181300	134263516	1763	1763	1763	1763	0
139	20241008	181200	134263516	1763	1763	1763	1763	0
140	20241008	181100	134263516	1763	1763	1763	1763	0
141	20241008	181000	134263516	1763	1763	1763	1763	0
142	20241008	180900	134263516	1763	1763	1763	1763	0
143	20241008	180800	134263516	1763	1763	1763	1763	0
144	20241008	180700	134263516	1763	1763	1763	1763	0
145	20241008	180600	134263516	1763	1763	1763	1763	0
146	20241008	180500	134263516	1763	1763	1763	1763	0
147	20241008	180400	134263516	1763	1763	1763	1763	0
148	20241008	180300	134263516	1763	1763	1763	1763	0
149	20241008	180200	134263516	1763	1763	1763	1763	0
150	20241008	180100	134263516	1763	1763	1763	1763	0
151	20241008	180000	134263516	1763	1763	1763	1763	0
152	20241008	175900	134263516	1763	1763	1763	1763	1606
153	20241008	175800	134263516	1763	1763	1763	1763	0
154	20241008	175700	134263516	1763	1763	1763	1763	0
155	20241008	175600	134263516	1763	1763	1763	1763	0
156	20241008	175500	134263516	1763	1763	1763	1763	0
157	20241008	175400	134263516	1763	1763	1763	1763	0
158	20241008	175300	134263516	1763	1763	1763	1763	0
159	20241008	175200	134263516	1763	1763	1763	1763	0
160	20241008	175100	134263516	1763	1763	1763	1763	0
161	20241008	175000	134263516	1763	1763	1763	1763	0
162	20241008	174900	134263516	1763	1763	1763	1763	0
163	20241008	174800	134263516	1763	1763	1763	1763	0
164	20241008	174700	134263516	1763	1763	1763	1763	0
165	20241008	174600	134263516	1763	1763	1763	1763	0
166	20241008	174500	134263516	1763	1763	1763	1763	0
167	20241008	174400	134263516	1763	1763	1763	1763	0
168	20241008	174300	134263516	1763	1763	1763	1763	0
169	20241008	174200	134263516	1763	1763	1763	1763	0
170	20241008	174100	134263516	1763	1763	1763	1763	0
171	20241008	174000	134263516	1763	1763	1763	1763	0
172	20241008	173900	134263516	1763	1763	1763	1763	0
173	20241008	173800	134263516	1763	1763	1763	1763	0
174	20241008	173700	134263516	1763	1763	1763	1763	0
175	20241008	173600	134263516	1763	1763	1763	1763	0
176	20241008	173500	134263516	1763	1763	1763	1763	0
177	20241008	173400	134263516	1763	1763	1763	1763	0
178	20241008	173300	134263516	1763	1763	1763	1763	0
179	20241008	173200	134263516	1763	1763	1763	1763	0
180	20241008	173100	134263516	1763	1763	1763	1763	0
181	20241008	173000	134263516	1763	1763	1763	1763	0
182	20241008	172900	134263516	1763	1763	1763	1763	1606
183	20241008	172800	134263516	1763	1763	1763	1763	0
184	20241008	172700	134263516	1763	1763	1763	1763	0
185	20241008	172600	134263516	1763	1763	1763	1763	0
186	20241008	172500	134263516	1763	1763	1763	1763	0
187	20241008	172400	134263516	1763	1763	1763	1763	0
188	20241008	172300	134263516	1763	1763	1763	1763	0
189	20241008	172200	134263516	1763	1763	1763	1763	0
190	20241008	172100	134263516	1763	1763	1763	1763	0
191	20241008	172000	134263516	1763	1763	1763	1763	0
192	20241008	171900	134263516	1763	1763	1763	1763	0
193	20241008	171800	134263516	1763	1763	1763	1763	0
194	20241008	171700	134263516	1763	1763	1763	1763	0
195	20241008	171600	134263516	1763	1763	1763	1763	0
196	20241008	171500	134263516	1763	1763	1763	1763	0
197	20241008	171400	134263516	1763	1763	1763	1763	0
198	20241008	171300	134263516	1763	1763	1763	1763	0
199	20241008	171200	134263516	1763	1763	1763	1763	0
200	20241008	171100	134263516	1763	1763	1763	1763	0
201	20241008	171000	134263516	1763	1763	1763	1763	0
202	20241008	170900	134263516	1763	1763	1763	1763	0
203	20241008	170800	134263516	1763	1763	1763	1763	0
204	20241008	170700	134263516	1763	1763	1763	1763	0
205	20241008	170600	134263516	1763	1763	1763	1763	0
206	20241008	170500	134263516	1763	1763	1763	1763	0
207	20241008	170400	134263516	1763	1763	1763	1763	0
208	20241008	170300	134263516	1763	1763	1763	1763	0
209	20241008	170200	134263516	1763	1763	1763	1763	0
210	20241008	170100	134263516	1763	1763	1763	1763	0
211	20241008	170000	134263516	1763	1763	1763	1763	0
212	20241008	165900	134263516	1763	1763	1763	1763	1606
213	20241008	165800	134263516	1763	1763	1763	1763	0
214	20241008	165700	134263516	1763	1763	1763	1763	0
215	20241008	165600	134263516	1763	1763	1763	1763	0
216	20241008	165500	134263516	1763	1763	1763	1763	0
217	20241008	165400	134263516	1763	1763	1763	1763	0
218	20241008	165300	134263516	1763	1763	1763	1763	0
219	20241008	165200	134263516	1763	1763	1763	1763	0
220	20241008	165100	134263516	1763	1763	1763	1763	0
221	20241008	165000	134263516	1763	1763	1763	1763	0
222	20241008	164900	134263516	1763	1763	1763	1763	0
223	20241008	164800	134263516	1763	1763	1763	1763	0
224	20241008	164700	134263516	1763	1763	1763	1763	0
225	20241008	164600	134263516	1763	1763	1763	1763	0
226	20241008	164500	134263516	1763	1763	1763	1763	0
227	20241008	164400	134263516	1763	1763	1763	1763	0
228	20241008	164300	134263516	1763	1763	1763	1763	0
229	20241008	164200	134263516	1763	1763	1763	1763	0
230	20241008	164100	134263516	1763	1763	1763	1763	0
231	20241008	164000	134263516	1763	1763	1763	1763	0
232	20241008	163900	134263516	1763	1763	1763	1763	0
233	20241008	163800	134263516	1763	1763	1763	1763	0
234	20241008	163700	134263516	1763	1763	1763	1763	0
235	20241008	163600	134263516	1763	1763	1763	1763	0
236	20241008	163500	134263516	1763	1763	1763	1763	0
237	20241008	163400	134263516	1763	1763	1763	1763	0
238	20241008	163300	134263516	1763	1763	1763	1763	0
239	20241008	163200	134263516	1763	1763	1763	1763	0
240	20241008	163100	134263516	1763	1763	1763	1763	0
241	20241008	163000	134263516	1763	1763	1763	1763	0
242	20241008	162900	134263516	1763	1763	1763	1763	1606
243	20241008	162800	134263516	1763	1763	1763	1763	0
244	20241008	162700	134263516	1763	1763	1763	1763	0
245	20241008	162600	134263516	1763	1763	1763	1763	0
246	20241008	162500	134263516	1763	1763	1763	1763	0
247	20241008	162400	134263516	1763	1763	1763	1763	0
248	20241008	162300	134263516	1763	1763	1763	1763	0
249	20241008	162200	134263516	1763	1763	1763	1763	0
250	20241008	162100	134263516	1763	1763	1763	1763	0
251	20241008	162000	134263516	1763	1763	1763	1763	0
252	20241008	161900	134263516	1763	1763	1763	1763	0
253	20241008	161800	134263516	1763	1763	1763	1763	0
254	20241008	161700	134263516	1763	1763	1763	1763	0
255	20241008	161600	134263516	1763	1763	1763	1763	0
256	20241008	161500	134263516	1763	1763	1763	1763	0
257	20241008	161400	134263516	1763	1763	1763	1763	0
258	20241008	161300	134263516	1763	1763	1763	1763	0
259	20241008	161200	134263516	1763	1763	1763	1763	0
260	20241008	161100	134263516	1763	1763	1763	1763	0
261	20241008	161000	134263516	1763	1763	1763	1763	0
262	20241008	160900	134263516	1763	1763	1763	1763	0
263	20241008	160800	134263516	1763	1763	1763	1763	0
264	20241008	160700	134263516	1763	1763	1763	1763	0
265	20241008	160600	134263516	1763	1763	1763	1763	0
266	20241008	160500	134263516	1763	1763	1763	1763	0
267	20241008	160400	134263516	1763	1763	1763	1763	0
268	20241008	160300	134263516	1763	1763	1763	1763	0
269	20241008	160200	134263516	1763	1763	1763	1763	0
270	20241008	160100	134263516	1763	1763	1763	1763	0
271	20241008	160000	134263516	1763	1763	1763	1763	0
272	20241008	155900	134263516	1763	1763	1763	1763	1606
273	20241008	155800	134263516	1763	1763	1763	1763	0
274	20241008	155700	134263516	1763	1763	1763	1763	0
275	20241008	155600	134263516	1763	1763	1763	1763	0
276	20241008	155500	134263516	1763	1763	1763	1763	0
277	20241008	155400	134263516	1763	1763	1763	1763	0
278	20241008	155300	134263516	1763	1763	1763	1763	0
279	20241008	155200	134263516	1763	1763	1763	1763	0
280	20241008	155100	134263516	1763	1763	1763	1763	0
281	20241008	155000	134263516	1763	1763	1763	1763	0
282	20241008	154900	134263516	1763	1763	1763	1763	0
283	20241008	154800	134263516	1763	1763	1763	1763	0
284	20241008	154700	134263516	1763	1763	1763	1763	0
285	20241008	154600	134263516	1763	1763	1763	1763	0
286	20241008	154500	134263516	1763	1763	1763	1763	0
287	20241008	154400	134263516	1763	1763	1763	1763	0
288	20241008	154300	134263516	1763	1763	1763	1763	0
289	20241008	154200	134263516	1763	1763	1763	1763	0
290	20241008	154100	134263516	1763	1763	1763	1763	0
291	20241008	154000	134263516	1763	1763	1763	1763	0
292	20241008	153900	134263516	1763	1763	1763	1763	0
293	20241008	153800	134263516	1763	1763	1763	1763	0
294	20241008	153700	134263516	1763	1763	1763	1763	0
295	20241008	153600	134263516	1763	1763	1763	1763	0
296	20241008	153500	134263516	1763	1763	1763	1763	0
297	20241008	153400	134263516	1763	1763	1763	1763	0
298	20241008	153300	134263516	1763	1763	1763	1763	0
299	20241008	153200	134263516	1763	1763	1763	1763	0
300	20241008	153100	134263516	1763	1763	1763	1763	0
301	20241008	153000	134263516	1763	1763	1763	1763	1606
302	20241008	152900	131432138	1759	1759	1759	1759	0
303	20241008	152800	131432138	1759	1759	1759	1759	0
304	20241008	152700	131432138	1759	1759	1759	1759	0
305	20241008	152600	131432138	1759	1759	1759	1759	0
306	20241008	152500	131432138	1759	1759	1759	1759	0
307	20241008	152400	131432138	1759	1759	1759	1759	0
308	20241008	152300	131432138	1759	1759	1759	1759	0
309	20241008	152200	131432138	1759	1759	1759	1759	0
310	20241008	152100	131432138	1759	1759	1759	1759	0
311	20241008	152000	131432138	1759	1759	1759	1759	0
312	20241008	151900	131432138	1759	1759	1759	1759	1
313	20241008	151800	131430379	1761	1761	1761	1761	0
314	20241008	151700	131430379	1761	1760	1761	1760	301
315	20241008	151600	130900618	1761	1763	1763	1750	1608
316	20241008	151500	128086257	1763	1763	1763	1763	1
317	20241008	151400	128084494	1762	1752	1762	1751	693
318	20241008	151300	126870769	1765	1765	1765	1765	1
319	20241008	151200	126869004	1751	1753	1753	1751	3977
320	20241008	151100	119901639	1765	1753	1765	1753	3
321	20241008	151000	119896368	1765	1763	1765	1763	200
322	20241008	150900	119543588	1764	1758	1764	1758	74
323	20241008	150800	119413490	1758	1757	1758	1757	829
324	20241008	150700	117956648	1757	1756	1757	1756	2026
325	20241008	150600	114396991	1756	1756	1756	1756	20
326	20241008	150500	114361871	1757	1756	1757	1756	165
327	20241008	150400	114072072	1760	1760	1760	1760	0
328	20241008	150300	114072072	1760	1760	1760	1760	0
329	20241008	150200	114072072	1760	1760	1760	1760	0
330	20241008	150100	114072072	1760	1751	1760	1751	850
331	20241008	150000	112583713	1762	1751	1762	1751	494
332	20241008	145900	111718708	1763	1763	1763	1763	51
333	20241008	145800	111628795	1764	1764	1764	1764	0
334	20241008	145700	111628795	1764	1764	1764	1764	1
335	20241008	145600	111627031	1765	1765	1765	1765	0
336	20241008	145500	111627031	1765	1765	1765	1765	3
337	20241008	145400	111621736	1768	1768	1768	1768	0
338	20241008	145300	111621736	1768	1759	1768	1759	1924
339	20241008	145200	108223735	1751	1751	1751	1751	1
340	20241008	145100	108221984	1750	1758	1758	1750	301
341	20241008	145000	107692834	1758	1758	1758	1758	0
342	20241008	144900	107692834	1758	1758	1758	1758	0
343	20241008	144800	107692834	1758	1758	1758	1758	0
344	20241008	144700	107692834	1758	1750	1758	1750	3
345	20241008	144600	107687568	1750	1750	1750	1750	0
346	20241008	144500	107687568	1750	1750	1750	1750	7
347	20241008	144400	107675318	1750	1750	1750	1750	0
348	20241008	144300	107675318	1750	1755	1755	1750	2799
349	20241008	144200	102775967	1758	1758	1758	1758	0
350	20241008	144100	102775967	1758	1758	1758	1758	0
351	20241008	144000	102775967	1758	1758	1758	1758	0
352	20241008	143900	102775967	1758	1758	1758	1758	23
353	20241008	143800	102735533	1758	1758	1758	1758	0
354	20241008	143700	102735533	1758	1758	1758	1758	0
355	20241008	143600	102735533	1758	1758	1758	1758	0
356	20241008	143500	102735533	1758	1758	1758	1758	0
357	20241008	143400	102735533	1758	1758	1758	1758	0
358	20241008	143300	102735533	1758	1758	1758	1758	0
359	20241008	143200	102735533	1758	1758	1758	1758	1
360	20241008	143100	102733775	1758	1758	1758	1758	0
361	20241008	143000	102733775	1758	1758	1758	1758	1
362	20241008	142900	102732017	1755	1755	1755	1755	0
363	20241008	142800	102732017	1755	1755	1755	1755	50
364	20241008	142700	102644267	1758	1758	1758	1758	0
365	20241008	142600	102644267	1758	1758	1758	1758	5
366	20241008	142500	102635477	1755	1755	1755	1755	0
367	20241008	142400	102635477	1755	1755	1755	1755	0
368	20241008	142300	102635477	1755	1755	1755	1755	170
369	20241008	142200	102337127	1759	1759	1759	1759	0
370	20241008	142100	102337127	1759	1759	1759	1759	0
371	20241008	142000	102337127	1759	1755	1759	1755	11
372	20241008	141900	102317818	1755	1755	1755	1755	200
373	20241008	141800	101966818	1755	1755	1755	1755	0
374	20241008	141700	101966818	1755	1755	1755	1755	0
375	20241008	141600	101966818	1755	1755	1755	1755	10
376	20241008	141500	101949268	1755	1755	1755	1755	5
377	20241008	141400	101940493	1755	1755	1755	1755	0
378	20241008	141300	101940493	1755	1755	1755	1755	0
379	20241008	141200	101940493	1755	1755	1755	1755	180
380	20241008	141100	101624593	1755	1755	1755	1755	0
381	20241008	141000	101624593	1755	1756	1756	1755	2
382	20241008	140900	101621082	1762	1762	1762	1762	0
383	20241008	140800	101621082	1762	1762	1762	1762	5
384	20241008	140700	101612272	1763	1759	1763	1759	90
385	20241008	140600	101453954	1759	1759	1759	1759	0
386	20241008	140500	101453954	1759	1751	1759	1751	100
387	20241008	140400	101278395	1751	1750	1751	1745	5500
388	20241008	140300	91662609	1749	1749	1749	1749	0
389	20241008	140200	91662609	1749	1749	1749	1749	141
390	20241008	140100	91416000	1750	1750	1750	1750	0
391	20241008	140000	91416000	1750	1750	1750	1750	600
392	20241008	135900	90366000	1750	1752	1752	1750	2765
393	20241008	135800	85525734	1755	1755	1755	1755	0
394	20241008	135700	85525734	1755	1755	1755	1755	0
395	20241008	135600	85525734	1755	1755	1755	1755	0
396	20241008	135500	85525734	1755	1755	1755	1755	10
397	20241008	135400	85508184	1753	1754	1754	1753	2
398	20241008	135300	85504677	1755	1755	1755	1755	0
399	20241008	135200	85504677	1755	1755	1755	1755	0
400	20241008	135100	85504677	1755	1756	1756	1755	502
401	20241008	135000	84623666	1756	1756	1756	1756	1
402	20241008	134900	84621910	1756	1756	1756	1756	31
403	20241008	134800	84567474	1756	1756	1756	1756	1
404	20241008	134700	84565718	1758	1758	1758	1758	3
405	20241008	134600	84560444	1759	1759	1759	1759	100
406	20241008	134500	84384544	1759	1759	1759	1759	5
407	20241008	134400	84375749	1752	1752	1752	1752	0
408	20241008	134300	84375749	1752	1752	1752	1752	0
409	20241008	134200	84375749	1752	1760	1760	1752	1001
410	20241008	134100	82621760	1763	1763	1763	1763	0
411	20241008	134000	82621760	1763	1763	1763	1763	0
412	20241008	133900	82621760	1763	1763	1763	1763	0
413	20241008	133800	82621760	1763	1763	1763	1763	0
414	20241008	133700	82621760	1763	1763	1763	1763	0
415	20241008	133600	82621760	1763	1763	1763	1763	0
416	20241008	133500	82621760	1763	1763	1763	1763	0
417	20241008	133400	82621760	1763	1763	1763	1763	0
418	20241008	133300	82621760	1763	1763	1763	1763	0
419	20241008	133200	82621760	1763	1763	1763	1763	0
420	20241008	133100	82621760	1763	1763	1763	1763	0
421	20241008	133000	82621760	1763	1763	1763	1763	0
422	20241008	132900	82621760	1763	1763	1763	1763	0
423	20241008	132800	82621760	1763	1763	1763	1763	0
424	20241008	132700	82621760	1763	1763	1763	1763	0
425	20241008	132600	82621760	1763	1763	1763	1763	0
426	20241008	132500	82621760	1763	1763	1763	1763	0
427	20241008	132400	82621760	1763	1757	1763	1757	2
428	20241008	132300	82618240	1757	1757	1757	1757	0
429	20241008	132200	82618240	1757	1757	1757	1757	0
430	20241008	132100	82618240	1757	1760	1760	1757	600
431	20241008	132000	81563830	1761	1761	1761	1761	0
432	20241008	131900	81563830	1761	1761	1761	1761	74
433	20241008	131800	81433516	1762	1762	1762	1762	0
434	20241008	131700	81433516	1762	1762	1762	1762	0
435	20241008	131600	81433516	1762	1762	1762	1762	0
436	20241008	131500	81433516	1762	1762	1762	1762	0
437	20241008	131400	81433516	1762	1763	1763	1762	16
438	20241008	131300	81405322	1764	1764	1764	1764	0
439	20241008	131200	81405322	1764	1764	1764	1764	13
440	20241008	131100	81382390	1765	1765	1765	1765	0
441	20241008	131000	81382390	1765	1765	1765	1765	0
442	20241008	130900	81382390	1765	1766	1766	1765	41
443	20241008	130800	81310019	1768	1768	1768	1768	0
444	20241008	130700	81310019	1768	1768	1768	1768	0
445	20241008	130600	81310019	1768	1768	1768	1768	1
446	20241008	130500	81308251	1767	1767	1767	1767	0
447	20241008	130400	81308251	1767	1767	1767	1767	0
448	20241008	130300	81308251	1767	1767	1767	1767	0
449	20241008	130200	81308251	1767	1767	1767	1767	101
450	20241008	130100	81129784	1768	1768	1768	1768	0
451	20241008	130000	81129784	1768	1768	1768	1768	0
452	20241008	125900	81129784	1768	1768	1768	1768	0
453	20241008	125800	81129784	1768	1768	1768	1768	0
454	20241008	125700	81129784	1768	1768	1768	1768	0
455	20241008	125600	81129784	1768	1768	1768	1768	0
456	20241008	125500	81129784	1768	1768	1768	1768	0
457	20241008	125400	81129784	1768	1768	1768	1768	0
458	20241008	125300	81129784	1768	1768	1768	1768	0
459	20241008	125200	81129784	1768	1768	1768	1768	5
460	20241008	125100	81120944	1768	1768	1768	1768	1
461	20241008	125000	81119176	1767	1767	1767	1767	1
462	20241008	124900	81117409	1769	1769	1769	1769	0
463	20241008	124800	81117409	1769	1769	1769	1769	0
464	20241008	124700	81117409	1769	1769	1769	1769	0
465	20241008	124600	81117409	1769	1769	1769	1769	0
466	20241008	124500	81117409	1769	1769	1769	1769	0
467	20241008	124400	81117409	1769	1769	1769	1769	0
468	20241008	124300	81117409	1769	1769	1769	1769	0
469	20241008	124200	81117409	1769	1769	1769	1769	0
470	20241008	124100	81117409	1769	1769	1769	1769	0
471	20241008	124000	81117409	1769	1769	1769	1769	0
472	20241008	123900	81117409	1769	1769	1769	1769	0
473	20241008	123800	81117409	1769	1769	1769	1769	0
474	20241008	123700	81117409	1769	1769	1769	1769	0
475	20241008	123600	81117409	1769	1769	1769	1769	0
476	20241008	123500	81117409	1769	1769	1769	1769	0
477	20241008	123400	81117409	1769	1769	1769	1769	0
478	20241008	123300	81117409	1769	1769	1769	1769	0
479	20241008	123200	81117409	1769	1769	1769	1769	0
480	20241008	123100	81117409	1769	1769	1769	1769	0
481	20241008	123000	81117409	1769	1769	1769	1769	0
482	20241008	122900	81117409	1769	1769	1769	1769	0
483	20241008	122800	81117409	1769	1769	1769	1769	0
484	20241008	122700	81117409	1769	1769	1769	1769	0
485	20241008	122600	81117409	1769	1763	1769	1763	1005
486	20241008	122500	79343896	1764	1764	1764	1764	1
487	20241008	122400	79342132	1754	1762	1762	1754	9
488	20241008	122300	79326310	1770	1770	1770	1770	0
489	20241008	122200	79326310	1770	1770	1770	1770	0
490	20241008	122100	79326310	1770	1770	1770	1770	0
491	20241008	122000	79326310	1770	1770	1770	1770	0
492	20241008	121900	79326310	1770	1770	1770	1770	0
493	20241008	121800	79326310	1770	1770	1770	1770	0
494	20241008	121700	79326310	1770	1770	1770	1770	0
495	20241008	121600	79326310	1770	1770	1770	1770	0
496	20241008	121500	79326310	1770	1770	1770	1770	10
497	20241008	121400	79308610	1772	1772	1772	1772	0
498	20241008	121300	79308610	1772	1772	1772	1772	0
499	20241008	121200	79308610	1772	1772	1772	1772	0
500	20241008	121100	79308610	1772	1772	1772	1772	0
501	20241008	121000	79308610	1772	1769	1774	1769	500
502	20241008	120900	78422638	1769	1764	1769	1764	80
503	20241008	120800	78281423	1764	1754	1764	1753	111
504	20241008	120700	78086764	1760	1760	1760	1760	0
505	20241008	120600	78086764	1760	1760	1760	1760	0
506	20241008	120500	78086764	1760	1760	1760	1760	0
507	20241008	120400	78086764	1760	1760	1760	1760	0
508	20241008	120300	78086764	1760	1760	1760	1760	0
509	20241008	120200	78086764	1760	1760	1760	1760	971
510	20241008	120100	76377804	1760	1760	1760	1760	100
511	20241008	120000	76201804	1760	1760	1760	1760	22
512	20241008	115900	76163084	1760	1753	1760	1750	988
513	20241008	115800	74433944	1764	1764	1764	1764	0
514	20241008	115700	74433944	1764	1764	1764	1764	0
515	20241008	115600	74433944	1764	1764	1764	1764	0
516	20241008	115500	74433944	1764	1764	1764	1764	0
517	20241008	115400	74433944	1764	1764	1764	1764	0
518	20241008	115300	74433944	1764	1764	1764	1764	1
519	20241008	115200	74432180	1752	1752	1752	1752	0
520	20241008	115100	74432180	1752	1752	1752	1750	1765
521	20241008	115000	71342108	1756	1756	1756	1752	8114
522	20241008	114900	57103082	1756	1756	1756	1756	0
523	20241008	114800	57103082	1756	1756	1756	1756	0
524	20241008	114700	57103082	1756	1756	1756	1756	900
525	20241008	114600	55522682	1756	1756	1756	1756	0
526	20241008	114500	55522682	1756	1759	1759	1756	160
527	20241008	114400	55241708	1765	1765	1765	1765	0
528	20241008	114300	55241708	1765	1765	1765	1765	0
529	20241008	114200	55241708	1765	1765	1765	1765	1
530	20241008	114100	55239943	1765	1765	1765	1765	0
531	20241008	114000	55239943	1765	1765	1765	1765	0
532	20241008	113900	55239943	1765	1765	1765	1765	0
533	20241008	113800	55239943	1765	1765	1765	1765	0
534	20241008	113700	55239943	1765	1765	1765	1765	0
535	20241008	113600	55239943	1765	1765	1765	1765	0
536	20241008	113500	55239943	1765	1765	1765	1760	8
537	20241008	113400	55225833	1765	1765	1765	1765	2
538	20241008	113300	55222303	1757	1757	1757	1757	2
539	20241008	113200	55218789	1765	1765	1765	1765	0
540	20241008	113100	55218789	1765	1765	1765	1765	0
541	20241008	113000	55218789	1765	1765	1765	1765	0
542	20241008	112900	55218789	1765	1765	1765	1765	2
543	20241008	112800	55215259	1756	1756	1756	1756	0
544	20241008	112700	55215259	1756	1756	1756	1756	1406
545	20241008	112600	52746323	1757	1762	1762	1757	550
546	20241008	112500	51777473	1764	1764	1764	1764	794
547	20241008	112400	50376857	1765	1765	1765	1765	0
548	20241008	112300	50376857	1765	1765	1765	1765	700
549	20241008	112200	49141357	1765	1765	1765	1765	0
550	20241008	112100	49141357	1765	1765	1765	1765	1
551	20241008	112000	49139592	1755	1755	1755	1755	977
552	20241008	111900	47424957	1755	1755	1755	1755	0
553	20241008	111800	47424957	1755	1758	1768	1755	3097
554	20241008	111700	41984014	1759	1759	1759	1759	0
555	20241008	111600	41984014	1759	1759	1759	1759	0
556	20241008	111500	41984014	1759	1761	1761	1759	2360
557	20241008	111400	37832059	1769	1769	1769	1769	0
558	20241008	111300	37832059	1769	1761	1769	1761	2
559	20241008	111200	37828529	1761	1761	1761	1761	0
560	20241008	111100	37828529	1761	1761	1761	1761	176
561	20241008	111000	37518593	1769	1769	1769	1769	0
562	20241008	110900	37518593	1769	1769	1769	1769	0
563	20241008	110800	37518593	1769	1769	1769	1769	0
564	20241008	110700	37518593	1769	1769	1769	1769	305
565	20241008	110600	36979048	1769	1769	1769	1769	0
566	20241008	110500	36979048	1769	1769	1769	1769	0
567	20241008	110400	36979048	1769	1769	1769	1769	0
568	20241008	110300	36979048	1769	1769	1769	1769	0
569	20241008	110200	36979048	1769	1769	1769	1769	0
570	20241008	110100	36979048	1769	1769	1769	1769	0
571	20241008	110000	36979048	1769	1769	1769	1769	0
572	20241008	105900	36979048	1769	1769	1769	1769	0
573	20241008	105800	36979048	1769	1769	1769	1769	0
574	20241008	105700	36979048	1769	1769	1769	1769	0
575	20241008	105600	36979048	1769	1769	1769	1769	20
576	20241008	105500	36943668	1769	1769	1769	1769	7
577	20241008	105400	36931285	1769	1769	1769	1769	0
578	20241008	105300	36931285	1769	1769	1769	1769	0
579	20241008	105200	36931285	1769	1769	1769	1769	0
580	20241008	105100	36931285	1769	1769	1769	1769	0
581	20241008	105000	36931285	1769	1769	1769	1769	1
582	20241008	104900	36929516	1768	1768	1768	1768	500
583	20241008	104800	36045516	1768	1768	1768	1768	1
584	20241008	104700	36043748	1759	1768	1768	1759	1332
585	20241008	104600	33695801	1768	1768	1768	1768	56
586	20241008	104500	33596793	1768	1768	1768	1768	2
587	20241008	104400	33593257	1768	1768	1768	1768	0
588	20241008	104300	33593257	1768	1768	1768	1768	1
589	20241008	104200	33591489	1759	1759	1759	1759	0
590	20241008	104100	33591489	1759	1759	1759	1759	0
591	20241008	104000	33591489	1759	1768	1768	1759	602
592	20241008	103900	32532553	1768	1768	1768	1768	0
593	20241008	103800	32532553	1768	1768	1768	1768	1
594	20241008	103700	32530785	1758	1758	1758	1758	160
595	20241008	103600	32249505	1758	1768	1768	1758	9
596	20241008	103500	32233673	1759	1763	1763	1759	1084
597	20241008	103400	30325321	1769	1769	1769	1769	0
598	20241008	103300	30325321	1769	1769	1769	1769	0
599	20241008	103200	30325321	1769	1769	1769	1769	0
600	20241008	103100	30325321	1769	1769	1769	1769	0
601	20241008	103000	30325321	1769	1769	1769	1769	0
602	20241008	102900	30325321	1769	1769	1769	1769	0
603	20241008	102800	30325321	1769	1769	1769	1769	0
604	20241008	102700	30325321	1769	1769	1769	1769	0
605	20241008	102600	30325321	1769	1769	1769	1769	0
606	20241008	102500	30325321	1769	1769	1769	1769	0
607	20241008	102400	30325321	1769	1769	1769	1769	0
608	20241008	102300	30325321	1769	1769	1769	1769	0
609	20241008	102200	30325321	1769	1769	1769	1769	0
610	20241008	102100	30325321	1769	1763	1769	1760	502
611	20241008	102000	29440292	1763	1763	1763	1763	3
612	20241008	101900	29435003	1763	1763	1763	1763	0
613	20241008	101800	29435003	1763	1763	1763	1763	1
614	20241008	101700	29433240	1762	1762	1762	1762	0
615	20241008	101600	29433240	1762	1762	1763	1760	992
616	20241008	101500	27685337	1762	1762	1762	1762	0
617	20241008	101400	27685337	1762	1760	1762	1760	101
618	20241008	101300	27507575	1760	1760	1760	1760	0
619	20241008	101200	27507575	1760	1762	1762	1760	2
620	20241008	101100	27504053	1760	1760	1760	1760	0
621	20241008	101000	27504053	1760	1760	1760	1760	0
622	20241008	100900	27504053	1760	1761	1761	1760	4
623	20241008	100800	27497011	1762	1762	1762	1762	33
624	20241008	100700	27438865	1762	1762	1762	1762	0
625	20241008	100600	27438865	1762	1763	1763	1762	28
626	20241008	100500	27389527	1763	1755	1763	1755	1324
627	20241008	100400	25065867	1755	1755	1755	1755	31
628	20241008	100300	25011462	1763	1763	1763	1763	0
629	20241008	100200	25011462	1763	1763	1763	1763	2
630	20241008	100100	25007936	1763	1763	1763	1763	5
631	20241008	100000	24999121	1763	1763	1763	1763	1
632	20241008	095900	24997358	1757	1757	1757	1757	900
633	20241008	095800	23416058	1756	1756	1756	1756	0
634	20241008	095700	23416058	1756	1759	1759	1756	2173
635	20241008	095600	19596137	1759	1760	1760	1759	282
636	20241008	095500	19099846	1760	1763	1763	1760	1105
637	20241008	095400	17154548	1769	1768	1769	1768	133
638	20241008	095300	16919347	1768	1768	1768	1768	0
639	20241008	095200	16919347	1768	1768	1768	1768	2
640	20241008	095100	16915811	1769	1769	1769	1769	0
641	20241008	095000	16915811	1769	1769	1769	1769	0
642	20241008	094900	16915811	1769	1769	1769	1769	0
643	20241008	094800	16915811	1769	1765	1769	1765	84
644	20241008	094700	16767474	1762	1763	1763	1762	4
645	20241008	094600	16760425	1766	1766	1766	1766	0
646	20241008	094500	16760425	1766	1765	1766	1765	100
647	20241008	094400	16583882	1764	1764	1764	1764	2
648	20241008	094300	16580354	1764	1764	1764	1764	16
649	20241008	094200	16552130	1765	1765	1765	1763	13
650	20241008	094100	16529187	1761	1765	1766	1761	127
651	20241008	094000	16305315	1766	1766	1766	1766	14
652	20241008	093900	16280591	1764	1769	1769	1764	17
653	20241008	093800	16250581	1769	1769	1769	1769	1
654	20241008	093700	16248812	1768	1769	1769	1768	5
655	20241008	093600	16239970	1770	1769	1770	1769	104
656	20241008	093500	16055993	1770	1773	1773	1770	2
657	20241008	093400	16052450	1774	1774	1774	1774	0
658	20241008	093300	16052450	1774	1774	1774	1774	1
659	20241008	093200	16050676	1769	1763	1769	1763	4
660	20241008	093100	16043618	1763	1779	1779	1763	12
661	20241008	093000	16022419	1779	1779	1779	1779	5
662	20241008	092900	16013524	1768	1767	1768	1767	3
663	20241008	092800	16008222	1765	1768	1776	1765	25
664	20241008	092700	15964032	1769	1776	1776	1769	3
665	20241008	092600	15958718	1766	1766	1766	1766	0
666	20241008	092500	15958718	1766	1766	1766	1766	2
667	20241008	092400	15955186	1766	1767	1767	1766	36
668	20241008	092300	15891576	1780	1768	1780	1768	59
669	20241008	092200	15787252	1768	1768	1768	1768	1014
670	20241008	092100	13994500	1770	1783	1783	1770	31
671	20241008	092000	13939617	1768	1785	1785	1767	108
672	20241008	091900	13748657	1770	1773	1785	1770	14
673	20241008	091800	13723822	1773	1771	1773	1771	3
674	20241008	091700	13718505	1785	1785	1785	1785	0
675	20241008	091600	13718505	1785	1785	1785	1785	0
676	20241008	091500	13718505	1785	1770	1785	1755	3001
677	20241008	091400	8435969	1786	1786	1786	1786	10
678	20241008	091300	8418109	1786	1786	1786	1786	1
679	20241008	091200	8416323	1771	1773	1775	1771	6
680	20241008	091100	8405685	1776	1765	1776	1765	10
681	20241008	091000	8388024	1765	1778	1778	1765	1043
682	20241008	090900	6545628	1778	1778	1779	1778	3
683	20241008	090800	6540293	1786	1781	1786	1770	2390
684	20241008	090700	2291177	1781	1783	1783	1781	4
685	20241008	090600	2284050	1780	1780	1780	1780	132
686	20241008	090500	2049090	1780	1780	1780	1764	1136
687	20241008	090400	42761	1780	1787	1787	1779	15
688	20241008	090300	16055	1780	1776	1780	1776	4
689	20241008	090200	8940	1788	1788	1788	1788	0
690	20241008	090100	8940	1788	1788	1788	1788	0
691	20241008	090000	8940	1788	1788	1788	1788	5