KissMeData/126640/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	203400	16210952	1374	1374	1374	1374	1045
3	20241008	203300	16210952	1374	1374	1374	1374	0
4	20241008	203200	16210952	1374	1374	1374	1374	0
5	20241008	203100	16210952	1374	1374	1374	1374	0
6	20241008	203000	16210952	1374	1374	1374	1374	0
7	20241008	202900	16210952	1374	1374	1374	1374	0
8	20241008	202800	16210952	1374	1374	1374	1374	0
9	20241008	202700	16210952	1374	1374	1374	1374	0
10	20241008	202600	16210952	1374	1374	1374	1374	0
11	20241008	202500	16210952	1374	1374	1374	1374	0
12	20241008	202400	16210952	1374	1374	1374	1374	0
13	20241008	202300	16210952	1374	1374	1374	1374	0
14	20241008	202200	16210952	1374	1374	1374	1374	0
15	20241008	202100	16210952	1374	1374	1374	1374	0
16	20241008	202000	16210952	1374	1374	1374	1374	0
17	20241008	201900	16210952	1374	1374	1374	1374	0
18	20241008	201800	16210952	1374	1374	1374	1374	0
19	20241008	201700	16210952	1374	1374	1374	1374	0
20	20241008	201600	16210952	1374	1374	1374	1374	0
21	20241008	201500	16210952	1374	1374	1374	1374	0
22	20241008	201400	16210952	1374	1374	1374	1374	0
23	20241008	201300	16210952	1374	1374	1374	1374	0
24	20241008	201200	16210952	1374	1374	1374	1374	0
25	20241008	201100	16210952	1374	1374	1374	1374	0
26	20241008	201000	16210952	1374	1374	1374	1374	0
27	20241008	200900	16210952	1374	1374	1374	1374	0
28	20241008	200800	16210952	1374	1374	1374	1374	0
29	20241008	200700	16210952	1374	1374	1374	1374	0
30	20241008	200600	16210952	1374	1374	1374	1374	0
31	20241008	200500	16210952	1374	1374	1374	1374	0
32	20241008	200400	16210952	1374	1374	1374	1374	1045
33	20241008	200300	16210952	1374	1374	1374	1374	0
34	20241008	200200	16210952	1374	1374	1374	1374	0
35	20241008	200100	16210952	1374	1374	1374	1374	0
36	20241008	200000	16210952	1374	1374	1374	1374	0
37	20241008	195900	16210952	1374	1374	1374	1374	0
38	20241008	195800	16210952	1374	1374	1374	1374	0
39	20241008	195700	16210952	1374	1374	1374	1374	0
40	20241008	195600	16210952	1374	1374	1374	1374	0
41	20241008	195500	16210952	1374	1374	1374	1374	0
42	20241008	195400	16210952	1374	1374	1374	1374	0
43	20241008	195300	16210952	1374	1374	1374	1374	0
44	20241008	195200	16210952	1374	1374	1374	1374	0
45	20241008	195100	16210952	1374	1374	1374	1374	0
46	20241008	195000	16210952	1374	1374	1374	1374	0
47	20241008	194900	16210952	1374	1374	1374	1374	0
48	20241008	194800	16210952	1374	1374	1374	1374	0
49	20241008	194700	16210952	1374	1374	1374	1374	0
50	20241008	194600	16210952	1374	1374	1374	1374	0
51	20241008	194500	16210952	1374	1374	1374	1374	0
52	20241008	194400	16210952	1374	1374	1374	1374	0
53	20241008	194300	16210952	1374	1374	1374	1374	0
54	20241008	194200	16210952	1374	1374	1374	1374	0
55	20241008	194100	16210952	1374	1374	1374	1374	0
56	20241008	194000	16210952	1374	1374	1374	1374	0
57	20241008	193900	16210952	1374	1374	1374	1374	0
58	20241008	193800	16210952	1374	1374	1374	1374	0
59	20241008	193700	16210952	1374	1374	1374	1374	0
60	20241008	193600	16210952	1374	1374	1374	1374	0
61	20241008	193500	16210952	1374	1374	1374	1374	0
62	20241008	193400	16210952	1374	1374	1374	1374	1045
63	20241008	193300	16210952	1374	1374	1374	1374	0
64	20241008	193200	16210952	1374	1374	1374	1374	0
65	20241008	193100	16210952	1374	1374	1374	1374	0
66	20241008	193000	16210952	1374	1374	1374	1374	0
67	20241008	192900	16210952	1374	1374	1374	1374	0
68	20241008	192800	16210952	1374	1374	1374	1374	0
69	20241008	192700	16210952	1374	1374	1374	1374	0
70	20241008	192600	16210952	1374	1374	1374	1374	0
71	20241008	192500	16210952	1374	1374	1374	1374	0
72	20241008	192400	16210952	1374	1374	1374	1374	0
73	20241008	192300	16210952	1374	1374	1374	1374	0
74	20241008	192200	16210952	1374	1374	1374	1374	0
75	20241008	192100	16210952	1374	1374	1374	1374	0
76	20241008	192000	16210952	1374	1374	1374	1374	0
77	20241008	191900	16210952	1374	1374	1374	1374	0
78	20241008	191800	16210952	1374	1374	1374	1374	0
79	20241008	191700	16210952	1374	1374	1374	1374	0
80	20241008	191600	16210952	1374	1374	1374	1374	0
81	20241008	191500	16210952	1374	1374	1374	1374	0
82	20241008	191400	16210952	1374	1374	1374	1374	0
83	20241008	191300	16210952	1374	1374	1374	1374	0
84	20241008	191200	16210952	1374	1374	1374	1374	0
85	20241008	191100	16210952	1374	1374	1374	1374	0
86	20241008	191000	16210952	1374	1374	1374	1374	0
87	20241008	190900	16210952	1374	1374	1374	1374	0
88	20241008	190800	16210952	1374	1374	1374	1374	0
89	20241008	190700	16210952	1374	1374	1374	1374	0
90	20241008	190600	16210952	1374	1374	1374	1374	0
91	20241008	190500	16210952	1374	1374	1374	1374	0
92	20241008	190400	16210952	1374	1374	1374	1374	1045
93	20241008	190300	16210952	1374	1374	1374	1374	0
94	20241008	190200	16210952	1374	1374	1374	1374	0
95	20241008	190100	16210952	1374	1374	1374	1374	0
96	20241008	190000	16210952	1374	1374	1374	1374	0
97	20241008	185900	16210952	1374	1374	1374	1374	0
98	20241008	185800	16210952	1374	1374	1374	1374	0
99	20241008	185700	16210952	1374	1374	1374	1374	0
100	20241008	185600	16210952	1374	1374	1374	1374	0
101	20241008	185500	16210952	1374	1374	1374	1374	0
102	20241008	185400	16210952	1374	1374	1374	1374	0
103	20241008	185300	16210952	1374	1374	1374	1374	0
104	20241008	185200	16210952	1374	1374	1374	1374	0
105	20241008	185100	16210952	1374	1374	1374	1374	0
106	20241008	185000	16210952	1374	1374	1374	1374	0
107	20241008	184900	16210952	1374	1374	1374	1374	0
108	20241008	184800	16210952	1374	1374	1374	1374	0
109	20241008	184700	16210952	1374	1374	1374	1374	0
110	20241008	184600	16210952	1374	1374	1374	1374	0
111	20241008	184500	16210952	1374	1374	1374	1374	0
112	20241008	184400	16210952	1374	1374	1374	1374	0
113	20241008	184300	16210952	1374	1374	1374	1374	0
114	20241008	184200	16210952	1374	1374	1374	1374	0
115	20241008	184100	16210952	1374	1374	1374	1374	0
116	20241008	184000	16210952	1374	1374	1374	1374	0
117	20241008	183900	16210952	1374	1374	1374	1374	0
118	20241008	183800	16210952	1374	1374	1374	1374	0
119	20241008	183700	16210952	1374	1374	1374	1374	0
120	20241008	183600	16210952	1374	1374	1374	1374	0
121	20241008	183500	16210952	1374	1374	1374	1374	0
122	20241008	183400	16210952	1374	1374	1374	1374	1045
123	20241008	183300	16210952	1374	1374	1374	1374	0
124	20241008	183200	16210952	1374	1374	1374	1374	0
125	20241008	183100	16210952	1374	1374	1374	1374	0
126	20241008	183000	16210952	1374	1374	1374	1374	0
127	20241008	182900	16210952	1374	1374	1374	1374	0
128	20241008	182800	16210952	1374	1374	1374	1374	0
129	20241008	182700	16210952	1374	1374	1374	1374	0
130	20241008	182600	16210952	1374	1374	1374	1374	0
131	20241008	182500	16210952	1374	1374	1374	1374	0
132	20241008	182400	16210952	1374	1374	1374	1374	0
133	20241008	182300	16210952	1374	1374	1374	1374	0
134	20241008	182200	16210952	1374	1374	1374	1374	0
135	20241008	182100	16210952	1374	1374	1374	1374	0
136	20241008	182000	16210952	1374	1374	1374	1374	0
137	20241008	181900	16210952	1374	1374	1374	1374	0
138	20241008	181800	16210952	1374	1374	1374	1374	0
139	20241008	181700	16210952	1374	1374	1374	1374	0
140	20241008	181600	16210952	1374	1374	1374	1374	0
141	20241008	181500	16210952	1374	1374	1374	1374	0
142	20241008	181400	16210952	1374	1374	1374	1374	0
143	20241008	181300	16210952	1374	1374	1374	1374	0
144	20241008	181200	16210952	1374	1374	1374	1374	0
145	20241008	181100	16210952	1374	1374	1374	1374	0
146	20241008	181000	16210952	1374	1374	1374	1374	0
147	20241008	180900	16210952	1374	1374	1374	1374	0
148	20241008	180800	16210952	1374	1374	1374	1374	0
149	20241008	180700	16210952	1374	1374	1374	1374	0
150	20241008	180600	16210952	1374	1374	1374	1374	0
151	20241008	180500	16210952	1374	1374	1374	1374	0
152	20241008	180400	16210952	1374	1374	1374	1374	1045
153	20241008	180300	16210952	1374	1374	1374	1374	0
154	20241008	180200	16210952	1374	1374	1374	1374	0
155	20241008	180100	16210952	1374	1374	1374	1374	0
156	20241008	180000	16210952	1374	1374	1374	1374	0
157	20241008	175900	16210952	1374	1374	1374	1374	0
158	20241008	175800	16210952	1374	1374	1374	1374	0
159	20241008	175700	16210952	1374	1374	1374	1374	0
160	20241008	175600	16210952	1374	1374	1374	1374	0
161	20241008	175500	16210952	1374	1374	1374	1374	0
162	20241008	175400	16210952	1374	1374	1374	1374	0
163	20241008	175300	16210952	1374	1374	1374	1374	0
164	20241008	175200	16210952	1374	1374	1374	1374	0
165	20241008	175100	16210952	1374	1374	1374	1374	0
166	20241008	175000	16210952	1374	1374	1374	1374	0
167	20241008	174900	16210952	1374	1374	1374	1374	0
168	20241008	174800	16210952	1374	1374	1374	1374	0
169	20241008	174700	16210952	1374	1374	1374	1374	0
170	20241008	174600	16210952	1374	1374	1374	1374	0
171	20241008	174500	16210952	1374	1374	1374	1374	0
172	20241008	174400	16210952	1374	1374	1374	1374	0
173	20241008	174300	16210952	1374	1374	1374	1374	0
174	20241008	174200	16210952	1374	1374	1374	1374	0
175	20241008	174100	16210952	1374	1374	1374	1374	0
176	20241008	174000	16210952	1374	1374	1374	1374	0
177	20241008	173900	16210952	1374	1374	1374	1374	0
178	20241008	173800	16210952	1374	1374	1374	1374	0
179	20241008	173700	16210952	1374	1374	1374	1374	0
180	20241008	173600	16210952	1374	1374	1374	1374	0
181	20241008	173500	16210952	1374	1374	1374	1374	0
182	20241008	173400	16210952	1374	1374	1374	1374	1045
183	20241008	173300	16210952	1374	1374	1374	1374	0
184	20241008	173200	16210952	1374	1374	1374	1374	0
185	20241008	173100	16210952	1374	1374	1374	1374	0
186	20241008	173000	16210952	1374	1374	1374	1374	0
187	20241008	172900	16210952	1374	1374	1374	1374	0
188	20241008	172800	16210952	1374	1374	1374	1374	0
189	20241008	172700	16210952	1374	1374	1374	1374	0
190	20241008	172600	16210952	1374	1374	1374	1374	0
191	20241008	172500	16210952	1374	1374	1374	1374	0
192	20241008	172400	16210952	1374	1374	1374	1374	0
193	20241008	172300	16210952	1374	1374	1374	1374	0
194	20241008	172200	16210952	1374	1374	1374	1374	0
195	20241008	172100	16210952	1374	1374	1374	1374	0
196	20241008	172000	16210952	1374	1374	1374	1374	0
197	20241008	171900	16210952	1374	1374	1374	1374	0
198	20241008	171800	16210952	1374	1374	1374	1374	0
199	20241008	171700	16210952	1374	1374	1374	1374	0
200	20241008	171600	16210952	1374	1374	1374	1374	0
201	20241008	171500	16210952	1374	1374	1374	1374	0
202	20241008	171400	16210952	1374	1374	1374	1374	0
203	20241008	171300	16210952	1374	1374	1374	1374	0
204	20241008	171200	16210952	1374	1374	1374	1374	0
205	20241008	171100	16210952	1374	1374	1374	1374	0
206	20241008	171000	16210952	1374	1374	1374	1374	0
207	20241008	170900	16210952	1374	1374	1374	1374	0
208	20241008	170800	16210952	1374	1374	1374	1374	0
209	20241008	170700	16210952	1374	1374	1374	1374	0
210	20241008	170600	16210952	1374	1374	1374	1374	0
211	20241008	170500	16210952	1374	1374	1374	1374	0
212	20241008	170400	16210952	1374	1374	1374	1374	1045
213	20241008	170300	16210952	1374	1374	1374	1374	0
214	20241008	170200	16210952	1374	1374	1374	1374	0
215	20241008	170100	16210952	1374	1374	1374	1374	0
216	20241008	170000	16210952	1374	1374	1374	1374	0
217	20241008	165900	16210952	1374	1374	1374	1374	0
218	20241008	165800	16210952	1374	1374	1374	1374	0
219	20241008	165700	16210952	1374	1374	1374	1374	0
220	20241008	165600	16210952	1374	1374	1374	1374	0
221	20241008	165500	16210952	1374	1374	1374	1374	0
222	20241008	165400	16210952	1374	1374	1374	1374	0
223	20241008	165300	16210952	1374	1374	1374	1374	0
224	20241008	165200	16210952	1374	1374	1374	1374	0
225	20241008	165100	16210952	1374	1374	1374	1374	0
226	20241008	165000	16210952	1374	1374	1374	1374	0
227	20241008	164900	16210952	1374	1374	1374	1374	0
228	20241008	164800	16210952	1374	1374	1374	1374	0
229	20241008	164700	16210952	1374	1374	1374	1374	0
230	20241008	164600	16210952	1374	1374	1374	1374	0
231	20241008	164500	16210952	1374	1374	1374	1374	0
232	20241008	164400	16210952	1374	1374	1374	1374	0
233	20241008	164300	16210952	1374	1374	1374	1374	0
234	20241008	164200	16210952	1374	1374	1374	1374	0
235	20241008	164100	16210952	1374	1374	1374	1374	0
236	20241008	164000	16210952	1374	1374	1374	1374	0
237	20241008	163900	16210952	1374	1374	1374	1374	0
238	20241008	163800	16210952	1374	1374	1374	1374	0
239	20241008	163700	16210952	1374	1374	1374	1374	0
240	20241008	163600	16210952	1374	1374	1374	1374	0
241	20241008	163500	16210952	1374	1374	1374	1374	0
242	20241008	163400	16210952	1374	1374	1374	1374	1045
243	20241008	163300	16210952	1374	1374	1374	1374	0
244	20241008	163200	16210952	1374	1374	1374	1374	0
245	20241008	163100	16210952	1374	1374	1374	1374	0
246	20241008	163000	16210952	1374	1374	1374	1374	0
247	20241008	162900	16210952	1374	1374	1374	1374	0
248	20241008	162800	16210952	1374	1374	1374	1374	0
249	20241008	162700	16210952	1374	1374	1374	1374	0
250	20241008	162600	16210952	1374	1374	1374	1374	0
251	20241008	162500	16210952	1374	1374	1374	1374	0
252	20241008	162400	16210952	1374	1374	1374	1374	0
253	20241008	162300	16210952	1374	1374	1374	1374	0
254	20241008	162200	16210952	1374	1374	1374	1374	0
255	20241008	162100	16210952	1374	1374	1374	1374	0
256	20241008	162000	16210952	1374	1374	1374	1374	0
257	20241008	161900	16210952	1374	1374	1374	1374	0
258	20241008	161800	16210952	1374	1374	1374	1374	0
259	20241008	161700	16210952	1374	1374	1374	1374	0
260	20241008	161600	16210952	1374	1374	1374	1374	0
261	20241008	161500	16210952	1374	1374	1374	1374	0
262	20241008	161400	16210952	1374	1374	1374	1374	0
263	20241008	161300	16210952	1374	1374	1374	1374	0
264	20241008	161200	16210952	1374	1374	1374	1374	0
265	20241008	161100	16210952	1374	1374	1374	1374	0
266	20241008	161000	16210952	1374	1374	1374	1374	0
267	20241008	160900	16210952	1374	1374	1374	1374	0
268	20241008	160800	16210952	1374	1374	1374	1374	0
269	20241008	160700	16210952	1374	1374	1374	1374	0
270	20241008	160600	16210952	1374	1374	1374	1374	0
271	20241008	160500	16210952	1374	1374	1374	1374	0
272	20241008	160400	16210952	1374	1374	1374	1374	1045
273	20241008	160300	16210952	1374	1374	1374	1374	0
274	20241008	160200	16210952	1374	1374	1374	1374	0
275	20241008	160100	16210952	1374	1374	1374	1374	0
276	20241008	160000	16210952	1374	1374	1374	1374	0
277	20241008	155900	16210952	1374	1374	1374	1374	0
278	20241008	155800	16210952	1374	1374	1374	1374	0
279	20241008	155700	16210952	1374	1374	1374	1374	0
280	20241008	155600	16210952	1374	1374	1374	1374	0
281	20241008	155500	16210952	1374	1374	1374	1374	0
282	20241008	155400	16210952	1374	1374	1374	1374	0
283	20241008	155300	16210952	1374	1374	1374	1374	0
284	20241008	155200	16210952	1374	1374	1374	1374	0
285	20241008	155100	16210952	1374	1374	1374	1374	0
286	20241008	155000	16210952	1374	1374	1374	1374	0
287	20241008	154900	16210952	1374	1374	1374	1374	0
288	20241008	154800	16210952	1374	1374	1374	1374	0
289	20241008	154700	16210952	1374	1374	1374	1374	0
290	20241008	154600	16210952	1374	1374	1374	1374	0
291	20241008	154500	16210952	1374	1374	1374	1374	0
292	20241008	154400	16210952	1374	1374	1374	1374	0
293	20241008	154300	16210952	1374	1374	1374	1374	0
294	20241008	154200	16210952	1374	1374	1374	1374	0
295	20241008	154100	16210952	1374	1374	1374	1374	0
296	20241008	154000	16210952	1374	1374	1374	1374	0
297	20241008	153900	16210952	1374	1374	1374	1374	0
298	20241008	153800	16210952	1374	1374	1374	1374	0
299	20241008	153700	16210952	1374	1374	1374	1374	0
300	20241008	153600	16210952	1374	1374	1374	1374	0
301	20241008	153500	16210952	1374	1374	1374	1374	0
302	20241008	153400	16210952	1374	1374	1374	1374	1045
303	20241008	153300	16210952	1374	1374	1374	1374	0
304	20241008	153200	16210952	1374	1374	1374	1374	0
305	20241008	153100	16210952	1374	1374	1374	1374	0
306	20241008	153000	16210952	1374	1374	1374	1374	1045
307	20241008	152900	14775122	1369	1369	1369	1369	0
308	20241008	152800	14775122	1369	1369	1369	1369	0
309	20241008	152700	14775122	1369	1369	1369	1369	0
310	20241008	152600	14775122	1369	1369	1369	1369	0
311	20241008	152500	14775122	1369	1369	1369	1369	0
312	20241008	152400	14775122	1369	1369	1369	1369	0
313	20241008	152300	14775122	1369	1369	1369	1369	0
314	20241008	152200	14775122	1369	1369	1369	1369	0
315	20241008	152100	14775122	1369	1369	1369	1369	0
316	20241008	152000	14775122	1369	1369	1369	1369	0
317	20241008	151900	14775122	1369	1369	1369	1369	1
318	20241008	151800	14773753	1366	1366	1366	1366	0
319	20241008	151700	14773753	1366	1366	1366	1366	440
320	20241008	151600	14172713	1366	1366	1366	1366	1
321	20241008	151500	14171347	1365	1365	1365	1365	0
322	20241008	151400	14171347	1365	1365	1365	1365	107
323	20241008	151300	14025292	1367	1367	1367	1367	0
324	20241008	151200	14025292	1367	1367	1367	1367	0
325	20241008	151100	14025292	1367	1367	1367	1367	0
326	20241008	151000	14025292	1367	1367	1367	1367	0
327	20241008	150900	14025292	1367	1367	1367	1367	0
328	20241008	150800	14025292	1367	1367	1367	1367	0
329	20241008	150700	14025292	1367	1367	1367	1367	0
330	20241008	150600	14025292	1367	1367	1367	1367	0
331	20241008	150500	14025292	1367	1367	1367	1367	0
332	20241008	150400	14025292	1367	1367	1367	1367	0
333	20241008	150300	14025292	1367	1367	1367	1367	0
334	20241008	150200	14025292	1367	1367	1367	1367	1
335	20241008	150100	14023925	1361	1361	1361	1361	0
336	20241008	150000	14023925	1361	1361	1361	1361	0
337	20241008	145900	14023925	1361	1361	1361	1361	0
338	20241008	145800	14023925	1361	1361	1361	1361	1100
339	20241008	145700	12526825	1361	1361	1361	1361	0
340	20241008	145600	12526825	1361	1361	1361	1361	28
341	20241008	145500	12488717	1361	1361	1361	1361	0
342	20241008	145400	12488717	1361	1361	1361	1361	0
343	20241008	145300	12488717	1361	1361	1361	1361	0
344	20241008	145200	12488717	1361	1361	1361	1361	0
345	20241008	145100	12488717	1361	1362	1362	1361	38
346	20241008	145000	12436998	1369	1369	1369	1369	0
347	20241008	144900	12436998	1369	1369	1369	1369	0
348	20241008	144800	12436998	1369	1369	1369	1369	0
349	20241008	144700	12436998	1369	1369	1369	1369	0
350	20241008	144600	12436998	1369	1369	1369	1369	1
351	20241008	144500	12435629	1360	1360	1360	1360	0
352	20241008	144400	12435629	1360	1360	1360	1360	0
353	20241008	144300	12435629	1360	1360	1360	1360	0
354	20241008	144200	12435629	1360	1360	1360	1360	5
355	20241008	144100	12428829	1360	1360	1360	1360	0
356	20241008	144000	12428829	1360	1360	1360	1360	0
357	20241008	143900	12428829	1360	1360	1360	1360	0
358	20241008	143800	12428829	1360	1360	1360	1360	0
359	20241008	143700	12428829	1360	1360	1360	1360	0
360	20241008	143600	12428829	1360	1360	1360	1360	0
361	20241008	143500	12428829	1360	1360	1360	1360	0
362	20241008	143400	12428829	1360	1360	1360	1360	38
363	20241008	143300	12377149	1369	1369	1369	1369	1
364	20241008	143200	12375780	1359	1359	1359	1359	0
365	20241008	143100	12375780	1359	1359	1359	1359	0
366	20241008	143000	12375780	1359	1359	1359	1359	0
367	20241008	142900	12375780	1359	1359	1359	1359	0
368	20241008	142800	12375780	1359	1359	1359	1359	0
369	20241008	142700	12375780	1359	1359	1359	1359	0
370	20241008	142600	12375780	1359	1359	1359	1359	0
371	20241008	142500	12375780	1359	1359	1359	1359	0
372	20241008	142400	12375780	1359	1359	1359	1359	0
373	20241008	142300	12375780	1359	1359	1359	1359	0
374	20241008	142200	12375780	1359	1359	1359	1359	0
375	20241008	142100	12375780	1359	1359	1359	1359	0
376	20241008	142000	12375780	1359	1359	1359	1359	0
377	20241008	141900	12375780	1359	1359	1359	1359	0
378	20241008	141800	12375780	1359	1359	1359	1359	0
379	20241008	141700	12375780	1359	1363	1363	1359	38
380	20241008	141600	12324039	1369	1369	1369	1369	0
381	20241008	141500	12324039	1369	1369	1369	1369	0
382	20241008	141400	12324039	1369	1369	1369	1369	0
383	20241008	141300	12324039	1369	1369	1369	1369	0
384	20241008	141200	12324039	1369	1369	1369	1369	0
385	20241008	141100	12324039	1369	1369	1369	1369	0
386	20241008	141000	12324039	1369	1369	1369	1369	0
387	20241008	140900	12324039	1369	1369	1369	1369	1
388	20241008	140800	12322670	1360	1360	1360	1360	0
389	20241008	140700	12322670	1360	1360	1360	1360	0
390	20241008	140600	12322670	1360	1360	1360	1360	0
391	20241008	140500	12322670	1360	1360	1360	1360	0
392	20241008	140400	12322670	1360	1360	1360	1360	0
393	20241008	140300	12322670	1360	1360	1360	1360	0
394	20241008	140200	12322670	1360	1360	1360	1360	0
395	20241008	140100	12322670	1360	1360	1360	1360	0
396	20241008	140000	12322670	1360	1369	1369	1360	38
397	20241008	135900	12270922	1370	1370	1370	1370	1
398	20241008	135800	12269552	1368	1368	1368	1368	0
399	20241008	135700	12269552	1368	1368	1368	1368	0
400	20241008	135600	12269552	1368	1368	1368	1368	0
401	20241008	135500	12269552	1368	1368	1368	1368	0
402	20241008	135400	12269552	1368	1368	1368	1368	0
403	20241008	135300	12269552	1368	1367	1368	1367	22
404	20241008	135200	12239457	1367	1367	1367	1367	15
405	20241008	135100	12218952	1367	1367	1367	1367	30
406	20241008	135000	12177942	1367	1367	1367	1367	20
407	20241008	134900	12150602	1367	1367	1367	1367	296
408	20241008	134800	11745970	1359	1359	1359	1359	0
409	20241008	134700	11745970	1359	1360	1360	1359	5
410	20241008	134600	11739171	1359	1362	1362	1359	118
411	20241008	134500	11578470	1368	1368	1368	1368	9
412	20241008	134400	11566158	1368	1368	1368	1368	0
413	20241008	134300	11566158	1368	1368	1368	1362	46
414	20241008	134200	11503375	1371	1371	1371	1371	0
415	20241008	134100	11503375	1371	1371	1371	1371	0
416	20241008	134000	11503375	1371	1371	1371	1371	0
417	20241008	133900	11503375	1371	1371	1371	1371	0
418	20241008	133800	11503375	1371	1371	1371	1371	0
419	20241008	133700	11503375	1371	1371	1371	1371	0
420	20241008	133600	11503375	1371	1371	1371	1371	0
421	20241008	133500	11503375	1371	1371	1371	1371	0
422	20241008	133400	11503375	1371	1371	1371	1371	0
423	20241008	133300	11503375	1371	1371	1371	1371	0
424	20241008	133200	11503375	1371	1371	1371	1371	0
425	20241008	133100	11503375	1371	1371	1371	1371	0
426	20241008	133000	11503375	1371	1365	1371	1365	25
427	20241008	132900	11469188	1365	1365	1365	1365	6
428	20241008	132800	11460998	1359	1359	1359	1359	0
429	20241008	132700	11460998	1359	1359	1359	1359	0
430	20241008	132600	11460998	1359	1361	1361	1359	38
431	20241008	132500	11409342	1359	1360	1360	1359	10
432	20241008	132400	11395743	1359	1359	1359	1359	0
433	20241008	132300	11395743	1359	1360	1360	1359	30
434	20241008	132200	11354948	1360	1362	1362	1360	115
435	20241008	132100	11198510	1361	1361	1361	1361	0
436	20241008	132000	11198510	1361	1361	1361	1361	0
437	20241008	131900	11198510	1361	1362	1362	1361	50
438	20241008	131800	11130449	1369	1369	1369	1369	7
439	20241008	131700	11120866	1370	1370	1370	1370	294
440	20241008	131600	10718086	1370	1371	1371	1370	7
441	20241008	131500	10708490	1369	1369	1369	1369	0
442	20241008	131400	10708490	1369	1369	1369	1369	0
443	20241008	131300	10708490	1369	1369	1369	1369	0
444	20241008	131200	10708490	1369	1369	1369	1369	0
445	20241008	131100	10708490	1369	1369	1369	1369	0
446	20241008	131000	10708490	1369	1369	1369	1369	0
447	20241008	130900	10708490	1369	1369	1369	1369	46
448	20241008	130800	10645516	1371	1371	1371	1371	0
449	20241008	130700	10645516	1371	1371	1371	1371	0
450	20241008	130600	10645516	1371	1371	1371	1371	0
451	20241008	130500	10645516	1371	1371	1371	1371	0
452	20241008	130400	10645516	1371	1371	1371	1371	1
453	20241008	130300	10644145	1364	1364	1364	1364	0
454	20241008	130200	10644145	1364	1364	1364	1364	0
455	20241008	130100	10644145	1364	1364	1364	1364	0
456	20241008	130000	10644145	1364	1364	1364	1364	0
457	20241008	125900	10644145	1364	1364	1364	1364	0
458	20241008	125800	10644145	1364	1364	1364	1364	0
459	20241008	125700	10644145	1364	1364	1364	1364	0
460	20241008	125600	10644145	1364	1364	1364	1364	3
461	20241008	125500	10640053	1363	1363	1363	1363	0
462	20241008	125400	10640053	1363	1363	1363	1363	0
463	20241008	125300	10640053	1363	1363	1363	1363	0
464	20241008	125200	10640053	1363	1363	1363	1363	38
465	20241008	125100	10588259	1372	1372	1372	1372	0
466	20241008	125000	10588259	1372	1372	1372	1372	0
467	20241008	124900	10588259	1372	1372	1372	1372	0
468	20241008	124800	10588259	1372	1372	1372	1372	0
469	20241008	124700	10588259	1372	1372	1372	1372	0
470	20241008	124600	10588259	1372	1366	1372	1360	2382
471	20241008	124500	7342370	1371	1371	1371	1371	0
472	20241008	124400	7342370	1371	1371	1371	1371	0
473	20241008	124300	7342370	1371	1371	1371	1371	0
474	20241008	124200	7342370	1371	1371	1371	1371	2
475	20241008	124100	7339628	1366	1366	1366	1366	0
476	20241008	124000	7339628	1366	1366	1366	1366	0
477	20241008	123900	7339628	1366	1366	1366	1366	0
478	20241008	123800	7339628	1366	1366	1366	1366	4
479	20241008	123700	7334164	1365	1365	1365	1365	6
480	20241008	123600	7325974	1365	1365	1365	1365	0
481	20241008	123500	7325974	1365	1366	1366	1365	38
482	20241008	123400	7274080	1372	1372	1372	1372	0
483	20241008	123300	7274080	1372	1372	1372	1372	0
484	20241008	123200	7274080	1372	1372	1372	1372	0
485	20241008	123100	7274080	1372	1372	1372	1372	0
486	20241008	123000	7274080	1372	1372	1372	1372	0
487	20241008	122900	7274080	1372	1372	1372	1372	0
488	20241008	122800	7274080	1372	1372	1372	1372	0
489	20241008	122700	7274080	1372	1368	1372	1365	503
490	20241008	122600	6586824	1368	1368	1368	1368	0
491	20241008	122500	6586824	1368	1368	1368	1368	0
492	20241008	122400	6586824	1368	1368	1368	1368	0
493	20241008	122300	6586824	1368	1368	1368	1368	0
494	20241008	122200	6586824	1368	1368	1368	1368	0
495	20241008	122100	6586824	1368	1368	1368	1368	0
496	20241008	122000	6586824	1368	1368	1368	1368	0
497	20241008	121900	6586824	1368	1368	1368	1368	0
498	20241008	121800	6586824	1368	1369	1369	1368	38
499	20241008	121700	6534830	1372	1372	1372	1372	0
500	20241008	121600	6534830	1372	1372	1372	1372	0
501	20241008	121500	6534830	1372	1372	1372	1372	0
502	20241008	121400	6534830	1372	1372	1372	1372	0
503	20241008	121300	6534830	1372	1372	1372	1372	0
504	20241008	121200	6534830	1372	1372	1372	1372	0
505	20241008	121100	6534830	1372	1372	1372	1372	0
506	20241008	121000	6534830	1372	1372	1372	1372	0
507	20241008	120900	6534830	1372	1372	1372	1372	0
508	20241008	120800	6534830	1372	1372	1372	1372	0
509	20241008	120700	6534830	1372	1372	1372	1372	0
510	20241008	120600	6534830	1372	1372	1372	1372	0
511	20241008	120500	6534830	1372	1372	1372	1372	0
512	20241008	120400	6534830	1372	1372	1372	1372	0
513	20241008	120300	6534830	1372	1372	1372	1372	0
514	20241008	120200	6534830	1372	1372	1372	1372	0
515	20241008	120100	6534830	1372	1369	1372	1368	42
516	20241008	120000	6477361	1372	1372	1372	1372	0
517	20241008	115900	6477361	1372	1372	1372	1372	0
518	20241008	115800	6477361	1372	1372	1372	1372	0
519	20241008	115700	6477361	1372	1372	1372	1372	0
520	20241008	115600	6477361	1372	1372	1372	1372	0
521	20241008	115500	6477361	1372	1372	1372	1372	0
522	20241008	115400	6477361	1372	1372	1372	1372	0
523	20241008	115300	6477361	1372	1372	1372	1372	0
524	20241008	115200	6477361	1372	1372	1372	1372	1
525	20241008	115100	6475989	1368	1368	1368	1368	0
526	20241008	115000	6475989	1368	1368	1368	1368	0
527	20241008	114900	6475989	1368	1368	1368	1368	0
528	20241008	114800	6475989	1368	1368	1368	1368	0
529	20241008	114700	6475989	1368	1368	1368	1368	0
530	20241008	114600	6475989	1368	1368	1368	1368	0
531	20241008	114500	6475989	1368	1368	1368	1368	0
532	20241008	114400	6475989	1368	1371	1371	1368	39
533	20241008	114300	6422613	1372	1372	1372	1372	0
534	20241008	114200	6422613	1372	1372	1372	1372	0
535	20241008	114100	6422613	1372	1372	1372	1372	0
536	20241008	114000	6422613	1372	1372	1372	1372	0
537	20241008	113900	6422613	1372	1372	1372	1372	0
538	20241008	113800	6422613	1372	1372	1372	1372	1
539	20241008	113700	6421241	1372	1372	1372	1372	0
540	20241008	113600	6421241	1372	1372	1372	1372	0
541	20241008	113500	6421241	1372	1372	1372	1372	0
542	20241008	113400	6421241	1372	1372	1372	1372	0
543	20241008	113300	6421241	1372	1372	1372	1372	1
544	20241008	113200	6419869	1367	1367	1367	1367	0
545	20241008	113100	6419869	1367	1367	1367	1367	0
546	20241008	113000	6419869	1367	1367	1367	1367	0
547	20241008	112900	6419869	1367	1367	1367	1367	0
548	20241008	112800	6419869	1367	1367	1367	1367	0
549	20241008	112700	6419869	1367	1367	1367	1367	39
550	20241008	112600	6366556	1374	1374	1374	1374	0
551	20241008	112500	6366556	1374	1374	1374	1374	0
552	20241008	112400	6366556	1374	1374	1374	1374	0
553	20241008	112300	6366556	1374	1374	1374	1374	0
554	20241008	112200	6366556	1374	1374	1374	1374	0
555	20241008	112100	6366556	1374	1374	1374	1374	0
556	20241008	112000	6366556	1374	1374	1374	1374	0
557	20241008	111900	6366556	1374	1374	1374	1374	0
558	20241008	111800	6366556	1374	1374	1374	1374	1
559	20241008	111700	6365182	1374	1364	1374	1364	728
560	20241008	111600	5371076	1364	1364	1364	1364	5
561	20241008	111500	5364256	1364	1364	1364	1364	39
562	20241008	111400	5311060	1364	1366	1366	1364	340
563	20241008	111300	4847091	1366	1366	1366	1366	0
564	20241008	111200	4847091	1366	1366	1366	1366	0
565	20241008	111100	4847091	1366	1366	1366	1366	0
566	20241008	111000	4847091	1366	1367	1367	1366	39
567	20241008	110900	4793813	1373	1373	1373	1373	0
568	20241008	110800	4793813	1373	1373	1373	1373	0
569	20241008	110700	4793813	1373	1373	1373	1373	0
570	20241008	110600	4793813	1373	1373	1373	1373	0
571	20241008	110500	4793813	1373	1373	1373	1373	0
572	20241008	110400	4793813	1373	1373	1373	1373	0
573	20241008	110300	4793813	1373	1373	1373	1373	0
574	20241008	110200	4793813	1373	1373	1373	1373	0
575	20241008	110100	4793813	1373	1373	1373	1373	0
576	20241008	110000	4793813	1373	1373	1373	1373	0
577	20241008	105900	4793813	1373	1373	1373	1373	0
578	20241008	105800	4793813	1373	1373	1373	1373	1
579	20241008	105700	4792440	1365	1365	1365	1365	0
580	20241008	105600	4792440	1365	1365	1365	1365	0
581	20241008	105500	4792440	1365	1365	1365	1365	0
582	20241008	105400	4792440	1365	1365	1365	1365	0
583	20241008	105300	4792440	1365	1367	1367	1365	39
584	20241008	105200	4739167	1375	1375	1375	1375	0
585	20241008	105100	4739167	1375	1375	1375	1375	0
586	20241008	105000	4739167	1375	1375	1375	1375	0
587	20241008	104900	4739167	1375	1375	1375	1375	0
588	20241008	104800	4739167	1375	1375	1375	1375	0
589	20241008	104700	4739167	1375	1375	1375	1375	0
590	20241008	104600	4739167	1375	1375	1375	1375	0
591	20241008	104500	4739167	1375	1375	1375	1375	0
592	20241008	104400	4739167	1375	1375	1375	1375	0
593	20241008	104300	4739167	1375	1375	1375	1375	1
594	20241008	104200	4737792	1366	1366	1366	1366	0
595	20241008	104100	4737792	1366	1366	1366	1366	0
596	20241008	104000	4737792	1366	1366	1366	1366	0
597	20241008	103900	4737792	1366	1366	1366	1366	0
598	20241008	103800	4737792	1366	1366	1366	1366	0
599	20241008	103700	4737792	1366	1366	1366	1366	0
600	20241008	103600	4737792	1366	1368	1368	1366	39
601	20241008	103500	4684465	1375	1375	1375	1375	0
602	20241008	103400	4684465	1375	1375	1375	1375	0
603	20241008	103300	4684465	1375	1375	1375	1375	0
604	20241008	103200	4684465	1375	1375	1375	1375	0
605	20241008	103100	4684465	1375	1375	1375	1375	1
606	20241008	103000	4683090	1368	1368	1368	1368	0
607	20241008	102900	4683090	1368	1368	1368	1368	0
608	20241008	102800	4683090	1368	1368	1368	1368	0
609	20241008	102700	4683090	1368	1368	1368	1368	0
610	20241008	102600	4683090	1368	1368	1368	1368	0
611	20241008	102500	4683090	1368	1368	1368	1368	0
612	20241008	102400	4683090	1368	1368	1368	1368	0
613	20241008	102300	4683090	1368	1368	1368	1368	0
614	20241008	102200	4683090	1368	1368	1368	1368	0
615	20241008	102100	4683090	1368	1368	1368	1368	0
616	20241008	102000	4683090	1368	1368	1368	1368	0
617	20241008	101900	4683090	1368	1370	1370	1368	39
618	20241008	101800	4629687	1375	1375	1375	1375	0
619	20241008	101700	4629687	1375	1375	1375	1375	0
620	20241008	101600	4629687	1375	1375	1375	1375	0
621	20241008	101500	4629687	1375	1375	1375	1375	0
622	20241008	101400	4629687	1375	1375	1375	1375	0
623	20241008	101300	4629687	1375	1375	1375	1375	0
624	20241008	101200	4629687	1375	1375	1375	1375	0
625	20241008	101100	4629687	1375	1375	1375	1375	0
626	20241008	101000	4629687	1375	1375	1375	1375	0
627	20241008	100900	4629687	1375	1375	1375	1375	0
628	20241008	100800	4629687	1375	1375	1375	1375	0
629	20241008	100700	4629687	1375	1375	1375	1375	5
630	20241008	100600	4622812	1375	1375	1375	1375	0
631	20241008	100500	4622812	1375	1375	1375	1375	0
632	20241008	100400	4622812	1375	1375	1375	1375	0
633	20241008	100300	4622812	1375	1375	1375	1375	0
634	20241008	100200	4622812	1375	1370	1375	1366	41
635	20241008	100100	4566688	1375	1375	1375	1375	0
636	20241008	100000	4566688	1375	1375	1375	1375	0
637	20241008	095900	4566688	1375	1375	1375	1375	0
638	20241008	095800	4566688	1375	1375	1375	1375	0
639	20241008	095700	4566688	1375	1375	1375	1375	0
640	20241008	095600	4566688	1375	1375	1375	1375	0
641	20241008	095500	4566688	1375	1375	1375	1375	0
642	20241008	095400	4566688	1375	1375	1375	1375	0
643	20241008	095300	4566688	1375	1375	1375	1375	0
644	20241008	095200	4566688	1375	1375	1375	1375	0
645	20241008	095100	4566688	1375	1375	1375	1375	1
646	20241008	095000	4565313	1374	1374	1374	1374	11
647	20241008	094900	4550199	1375	1375	1375	1375	0
648	20241008	094800	4550199	1375	1375	1375	1375	0
649	20241008	094700	4550199	1375	1375	1375	1375	25
650	20241008	094600	4515824	1375	1374	1375	1374	150
651	20241008	094500	4309696	1373	1372	1373	1366	41
652	20241008	094400	4253596	1372	1372	1372	1372	0
653	20241008	094300	4253596	1372	1372	1372	1372	2
654	20241008	094200	4250852	1371	1371	1371	1371	26
655	20241008	094100	4215206	1371	1371	1371	1371	1
656	20241008	094000	4213835	1371	1371	1371	1371	2
657	20241008	093900	4211093	1371	1371	1371	1371	0
658	20241008	093800	4211093	1371	1371	1371	1371	0
659	20241008	093700	4211093	1371	1371	1371	1371	0
660	20241008	093600	4211093	1371	1371	1371	1371	0
661	20241008	093500	4211093	1371	1371	1371	1371	0
662	20241008	093400	4211093	1371	1371	1371	1371	1
663	20241008	093300	4209722	1368	1368	1368	1368	5
664	20241008	093200	4202882	1371	1371	1371	1371	0
665	20241008	093100	4202882	1371	1371	1371	1371	52
666	20241008	093000	4131590	1369	1369	1369	1369	217
667	20241008	092900	3834517	1366	1366	1366	1366	0
668	20241008	092800	3834517	1366	1368	1368	1366	39
669	20241008	092700	3781171	1369	1369	1369	1369	0
670	20241008	092600	3781171	1369	1369	1369	1369	0
671	20241008	092500	3781171	1369	1369	1369	1369	0
672	20241008	092400	3781171	1369	1369	1369	1369	0
673	20241008	092300	3781171	1369	1369	1369	1369	0
674	20241008	092200	3781171	1369	1369	1369	1369	0
675	20241008	092100	3781171	1369	1369	1369	1368	9
676	20241008	092000	3768851	1369	1369	1369	1369	0
677	20241008	091900	3768851	1369	1369	1369	1369	0
678	20241008	091800	3768851	1369	1369	1369	1369	0
679	20241008	091700	3768851	1369	1369	1369	1369	0
680	20241008	091600	3768851	1369	1369	1369	1369	0
681	20241008	091500	3768851	1369	1368	1369	1368	7
682	20241008	091400	3759274	1369	1369	1369	1369	0
683	20241008	091300	3759274	1369	1369	1369	1369	0
684	20241008	091200	3759274	1369	1369	1369	1369	0
685	20241008	091100	3759274	1369	1369	1369	1369	0
686	20241008	091000	3759274	1369	1369	1369	1369	0
687	20241008	090900	3759274	1369	1369	1369	1369	0
688	20241008	090800	3759274	1369	1369	1369	1369	0
689	20241008	090700	3759274	1369	1369	1369	1369	0
690	20241008	090600	3759274	1369	1369	1369	1369	0
691	20241008	090500	3759274	1369	1369	1369	1369	2
692	20241008	090400	3756536	1369	1369	1369	1369	0
693	20241008	090300	3756536	1369	1369	1369	1369	0
694	20241008	090200	3756536	1369	1369	1369	1369	11
695	20241008	090100	3741477	1369	1369	1369	1369	0
696	20241008	090000	3741477	1369	1369	1369	1369	2733