KissMeData/014910/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	190400	17707622	1280	1280	1280	1280	978
3	20241008	190300	17707622	1280	1280	1280	1280	0
4	20241008	190200	17707622	1280	1280	1280	1280	0
5	20241008	190100	17707622	1280	1280	1280	1280	0
6	20241008	190000	17707622	1280	1280	1280	1280	0
7	20241008	185900	17707622	1280	1280	1280	1280	0
8	20241008	185800	17707622	1280	1280	1280	1280	0
9	20241008	185700	17707622	1280	1280	1280	1280	0
10	20241008	185600	17707622	1280	1280	1280	1280	0
11	20241008	185500	17707622	1280	1280	1280	1280	0
12	20241008	185400	17707622	1280	1280	1280	1280	0
13	20241008	185300	17707622	1280	1280	1280	1280	0
14	20241008	185200	17707622	1280	1280	1280	1280	0
15	20241008	185100	17707622	1280	1280	1280	1280	0
16	20241008	185000	17707622	1280	1280	1280	1280	0
17	20241008	184900	17707622	1280	1280	1280	1280	0
18	20241008	184800	17707622	1280	1280	1280	1280	0
19	20241008	184700	17707622	1280	1280	1280	1280	0
20	20241008	184600	17707622	1280	1280	1280	1280	0
21	20241008	184500	17707622	1280	1280	1280	1280	0
22	20241008	184400	17707622	1280	1280	1280	1280	0
23	20241008	184300	17707622	1280	1280	1280	1280	0
24	20241008	184200	17707622	1280	1280	1280	1280	0
25	20241008	184100	17707622	1280	1280	1280	1280	0
26	20241008	184000	17707622	1280	1280	1280	1280	0
27	20241008	183900	17707622	1280	1280	1280	1280	0
28	20241008	183800	17707622	1280	1280	1280	1280	0
29	20241008	183700	17707622	1280	1280	1280	1280	0
30	20241008	183600	17707622	1280	1280	1280	1280	0
31	20241008	183500	17707622	1280	1280	1280	1280	0
32	20241008	183400	17707622	1280	1280	1280	1280	978
33	20241008	183300	17707622	1280	1280	1280	1280	0
34	20241008	183200	17707622	1280	1280	1280	1280	0
35	20241008	183100	17707622	1280	1280	1280	1280	0
36	20241008	183000	17707622	1280	1280	1280	1280	0
37	20241008	182900	17707622	1280	1280	1280	1280	0
38	20241008	182800	17707622	1280	1280	1280	1280	0
39	20241008	182700	17707622	1280	1280	1280	1280	0
40	20241008	182600	17707622	1280	1280	1280	1280	0
41	20241008	182500	17707622	1280	1280	1280	1280	0
42	20241008	182400	17707622	1280	1280	1280	1280	0
43	20241008	182300	17707622	1280	1280	1280	1280	0
44	20241008	182200	17707622	1280	1280	1280	1280	0
45	20241008	182100	17707622	1280	1280	1280	1280	0
46	20241008	182000	17707622	1280	1280	1280	1280	0
47	20241008	181900	17707622	1280	1280	1280	1280	0
48	20241008	181800	17707622	1280	1280	1280	1280	0
49	20241008	181700	17707622	1280	1280	1280	1280	0
50	20241008	181600	17707622	1280	1280	1280	1280	0
51	20241008	181500	17707622	1280	1280	1280	1280	0
52	20241008	181400	17707622	1280	1280	1280	1280	0
53	20241008	181300	17707622	1280	1280	1280	1280	0
54	20241008	181200	17707622	1280	1280	1280	1280	0
55	20241008	181100	17707622	1280	1280	1280	1280	0
56	20241008	181000	17707622	1280	1280	1280	1280	0
57	20241008	180900	17707622	1280	1280	1280	1280	0
58	20241008	180800	17707622	1280	1280	1280	1280	0
59	20241008	180700	17707622	1280	1280	1280	1280	0
60	20241008	180600	17707622	1280	1280	1280	1280	0
61	20241008	180500	17707622	1280	1280	1280	1280	0
62	20241008	180400	17707622	1280	1280	1280	1280	978
63	20241008	180300	17707622	1280	1280	1280	1280	0
64	20241008	180200	17707622	1280	1280	1280	1280	0
65	20241008	180100	17707622	1280	1280	1280	1280	0
66	20241008	180000	17707622	1280	1280	1280	1280	0
67	20241008	175900	17707622	1280	1280	1280	1280	0
68	20241008	175800	17707622	1280	1280	1280	1280	0
69	20241008	175700	17707622	1280	1280	1280	1280	0
70	20241008	175600	17707622	1280	1280	1280	1280	0
71	20241008	175500	17707622	1280	1280	1280	1280	0
72	20241008	175400	17707622	1280	1280	1280	1280	0
73	20241008	175300	17707622	1280	1280	1280	1280	0
74	20241008	175200	17707622	1280	1280	1280	1280	0
75	20241008	175100	17707622	1280	1280	1280	1280	0
76	20241008	175000	17707622	1280	1280	1280	1280	0
77	20241008	174900	17707622	1280	1280	1280	1280	0
78	20241008	174800	17707622	1280	1280	1280	1280	0
79	20241008	174700	17707622	1280	1280	1280	1280	0
80	20241008	174600	17707622	1280	1280	1280	1280	0
81	20241008	174500	17707622	1280	1280	1280	1280	0
82	20241008	174400	17707622	1280	1280	1280	1280	0
83	20241008	174300	17707622	1280	1280	1280	1280	0
84	20241008	174200	17707622	1280	1280	1280	1280	0
85	20241008	174100	17707622	1280	1280	1280	1280	0
86	20241008	174000	17707622	1280	1280	1280	1280	0
87	20241008	173900	17707622	1280	1280	1280	1280	0
88	20241008	173800	17707622	1280	1280	1280	1280	0
89	20241008	173700	17707622	1280	1280	1280	1280	0
90	20241008	173600	17707622	1280	1280	1280	1280	0
91	20241008	173500	17707622	1280	1280	1280	1280	0
92	20241008	173400	17707622	1280	1280	1280	1280	978
93	20241008	173300	17707622	1280	1280	1280	1280	0
94	20241008	173200	17707622	1280	1280	1280	1280	0
95	20241008	173100	17707622	1280	1280	1280	1280	0
96	20241008	173000	17707622	1280	1280	1280	1280	0
97	20241008	172900	17707622	1280	1280	1280	1280	0
98	20241008	172800	17707622	1280	1280	1280	1280	0
99	20241008	172700	17707622	1280	1280	1280	1280	0
100	20241008	172600	17707622	1280	1280	1280	1280	0
101	20241008	172500	17707622	1280	1280	1280	1280	0
102	20241008	172400	17707622	1280	1280	1280	1280	0
103	20241008	172300	17707622	1280	1280	1280	1280	0
104	20241008	172200	17707622	1280	1280	1280	1280	0
105	20241008	172100	17707622	1280	1280	1280	1280	0
106	20241008	172000	17707622	1280	1280	1280	1280	0
107	20241008	171900	17707622	1280	1280	1280	1280	0
108	20241008	171800	17707622	1280	1280	1280	1280	0
109	20241008	171700	17707622	1280	1280	1280	1280	0
110	20241008	171600	17707622	1280	1280	1280	1280	0
111	20241008	171500	17707622	1280	1280	1280	1280	0
112	20241008	171400	17707622	1280	1280	1280	1280	0
113	20241008	171300	17707622	1280	1280	1280	1280	0
114	20241008	171200	17707622	1280	1280	1280	1280	0
115	20241008	171100	17707622	1280	1280	1280	1280	0
116	20241008	171000	17707622	1280	1280	1280	1280	0
117	20241008	170900	17707622	1280	1280	1280	1280	0
118	20241008	170800	17707622	1280	1280	1280	1280	0
119	20241008	170700	17707622	1280	1280	1280	1280	0
120	20241008	170600	17707622	1280	1280	1280	1280	0
121	20241008	170500	17707622	1280	1280	1280	1280	0
122	20241008	170400	17707622	1280	1280	1280	1280	978
123	20241008	170300	17707622	1280	1280	1280	1280	0
124	20241008	170200	17707622	1280	1280	1280	1280	0
125	20241008	170100	17707622	1280	1280	1280	1280	0
126	20241008	170000	17707622	1280	1280	1280	1280	0
127	20241008	165900	17707622	1280	1280	1280	1280	0
128	20241008	165800	17707622	1280	1280	1280	1280	0
129	20241008	165700	17707622	1280	1280	1280	1280	0
130	20241008	165600	17707622	1280	1280	1280	1280	0
131	20241008	165500	17707622	1280	1280	1280	1280	0
132	20241008	165400	17707622	1280	1280	1280	1280	0
133	20241008	165300	17707622	1280	1280	1280	1280	0
134	20241008	165200	17707622	1280	1280	1280	1280	0
135	20241008	165100	17707622	1280	1280	1280	1280	0
136	20241008	165000	17707622	1280	1280	1280	1280	0
137	20241008	164900	17707622	1280	1280	1280	1280	0
138	20241008	164800	17707622	1280	1280	1280	1280	0
139	20241008	164700	17707622	1280	1280	1280	1280	0
140	20241008	164600	17707622	1280	1280	1280	1280	0
141	20241008	164500	17707622	1280	1280	1280	1280	0
142	20241008	164400	17707622	1280	1280	1280	1280	0
143	20241008	164300	17707622	1280	1280	1280	1280	0
144	20241008	164200	17707622	1280	1280	1280	1280	0
145	20241008	164100	17707622	1280	1280	1280	1280	0
146	20241008	164000	17707622	1280	1280	1280	1280	0
147	20241008	163900	17707622	1280	1280	1280	1280	0
148	20241008	163800	17707622	1280	1280	1280	1280	0
149	20241008	163700	17707622	1280	1280	1280	1280	0
150	20241008	163600	17707622	1280	1280	1280	1280	0
151	20241008	163500	17707622	1280	1280	1280	1280	0
152	20241008	163400	17707622	1280	1280	1280	1280	978
153	20241008	163300	17707622	1280	1280	1280	1280	0
154	20241008	163200	17707622	1280	1280	1280	1280	0
155	20241008	163100	17707622	1280	1280	1280	1280	0
156	20241008	163000	17707622	1280	1280	1280	1280	0
157	20241008	162900	17707622	1280	1280	1280	1280	0
158	20241008	162800	17707622	1280	1280	1280	1280	0
159	20241008	162700	17707622	1280	1280	1280	1280	0
160	20241008	162600	17707622	1280	1280	1280	1280	0
161	20241008	162500	17707622	1280	1280	1280	1280	0
162	20241008	162400	17707622	1280	1280	1280	1280	0
163	20241008	162300	17707622	1280	1280	1280	1280	0
164	20241008	162200	17707622	1280	1280	1280	1280	0
165	20241008	162100	17707622	1280	1280	1280	1280	0
166	20241008	162000	17707622	1280	1280	1280	1280	0
167	20241008	161900	17707622	1280	1280	1280	1280	0
168	20241008	161800	17707622	1280	1280	1280	1280	0
169	20241008	161700	17707622	1280	1280	1280	1280	0
170	20241008	161600	17707622	1280	1280	1280	1280	0
171	20241008	161500	17707622	1280	1280	1280	1280	0
172	20241008	161400	17707622	1280	1280	1280	1280	0
173	20241008	161300	17707622	1280	1280	1280	1280	0
174	20241008	161200	17707622	1280	1280	1280	1280	0
175	20241008	161100	17707622	1280	1280	1280	1280	0
176	20241008	161000	17707622	1280	1280	1280	1280	0
177	20241008	160900	17707622	1280	1280	1280	1280	0
178	20241008	160800	17707622	1280	1280	1280	1280	0
179	20241008	160700	17707622	1280	1280	1280	1280	0
180	20241008	160600	17707622	1280	1280	1280	1280	0
181	20241008	160500	17707622	1280	1280	1280	1280	0
182	20241008	160400	17707622	1280	1280	1280	1280	978
183	20241008	160300	17707622	1280	1280	1280	1280	0
184	20241008	160200	17707622	1280	1280	1280	1280	0
185	20241008	160100	17707622	1280	1280	1280	1280	0
186	20241008	160000	17707622	1280	1280	1280	1280	0
187	20241008	155900	17707622	1280	1280	1280	1280	0
188	20241008	155800	17707622	1280	1280	1280	1280	0
189	20241008	155700	17707622	1280	1280	1280	1280	0
190	20241008	155600	17707622	1280	1280	1280	1280	0
191	20241008	155500	17707622	1280	1280	1280	1280	0
192	20241008	155400	17707622	1280	1280	1280	1280	0
193	20241008	155300	17707622	1280	1280	1280	1280	0
194	20241008	155200	17707622	1280	1280	1280	1280	0
195	20241008	155100	17707622	1280	1280	1280	1280	0
196	20241008	155000	17707622	1280	1280	1280	1280	0
197	20241008	154900	17707622	1280	1280	1280	1280	0
198	20241008	154800	17707622	1280	1280	1280	1280	0
199	20241008	154700	17707622	1280	1280	1280	1280	0
200	20241008	154600	17707622	1280	1280	1280	1280	0
201	20241008	154500	17707622	1280	1280	1280	1280	0
202	20241008	154400	17707622	1280	1280	1280	1280	0
203	20241008	154300	17707622	1280	1280	1280	1280	0
204	20241008	154200	17707622	1280	1280	1280	1280	0
205	20241008	154100	17707622	1280	1280	1280	1280	0
206	20241008	154000	17707622	1280	1280	1280	1280	0
207	20241008	153900	17707622	1280	1280	1280	1280	0
208	20241008	153800	17707622	1280	1280	1280	1280	0
209	20241008	153700	17707622	1280	1280	1280	1280	0
210	20241008	153600	17707622	1280	1280	1280	1280	0
211	20241008	153500	17707622	1280	1280	1280	1280	0
212	20241008	153400	17707622	1280	1280	1280	1280	978
213	20241008	153300	17707622	1280	1280	1280	1280	0
214	20241008	153200	17707622	1280	1280	1280	1280	0
215	20241008	153100	17707622	1280	1280	1280	1280	0
216	20241008	153000	17707622	1280	1280	1280	1280	978
217	20241008	152900	16455782	1280	1280	1280	1280	0
218	20241008	152800	16455782	1280	1280	1280	1280	0
219	20241008	152700	16455782	1280	1280	1280	1280	0
220	20241008	152600	16455782	1280	1280	1280	1280	0
221	20241008	152500	16455782	1280	1280	1280	1280	0
222	20241008	152400	16455782	1280	1280	1280	1280	0
223	20241008	152300	16455782	1280	1280	1280	1280	0
224	20241008	152200	16455782	1280	1280	1280	1280	0
225	20241008	152100	16455782	1280	1280	1280	1280	0
226	20241008	152000	16455782	1280	1280	1280	1280	0
227	20241008	151900	16455782	1280	1280	1280	1280	6
228	20241008	151800	16448102	1280	1280	1280	1280	0
229	20241008	151700	16448102	1280	1275	1280	1275	31
230	20241008	151600	16408572	1275	1275	1275	1275	111
231	20241008	151500	16267047	1280	1280	1280	1280	0
232	20241008	151400	16267047	1280	1280	1280	1280	0
233	20241008	151300	16267047	1280	1280	1280	1280	0
234	20241008	151200	16267047	1280	1280	1280	1280	0
235	20241008	151100	16267047	1280	1280	1280	1280	0
236	20241008	151000	16267047	1280	1280	1280	1280	0
237	20241008	150900	16267047	1280	1280	1280	1280	20
238	20241008	150800	16241447	1281	1281	1281	1281	0
239	20241008	150700	16241447	1281	1281	1281	1281	0
240	20241008	150600	16241447	1281	1281	1281	1281	0
241	20241008	150500	16241447	1281	1281	1281	1281	0
242	20241008	150400	16241447	1281	1281	1281	1281	0
243	20241008	150300	16241447	1281	1281	1281	1281	0
244	20241008	150200	16241447	1281	1281	1281	1281	10
245	20241008	150100	16228637	1281	1281	1281	1281	0
246	20241008	150000	16228637	1281	1281	1281	1281	0
247	20241008	145900	16228637	1281	1281	1281	1281	0
248	20241008	145800	16228637	1281	1281	1281	1281	1
249	20241008	145700	16227356	1281	1281	1281	1281	1
250	20241008	145600	16226075	1281	1281	1281	1281	0
251	20241008	145500	16226075	1281	1281	1281	1281	0
252	20241008	145400	16226075	1281	1281	1281	1281	2
253	20241008	145300	16223513	1281	1281	1281	1281	0
254	20241008	145200	16223513	1281	1280	1281	1280	100
255	20241008	145100	16095451	1280	1280	1280	1280	0
256	20241008	145000	16095451	1280	1280	1280	1280	1
257	20241008	144900	16094171	1280	1280	1280	1280	0
258	20241008	144800	16094171	1280	1280	1280	1280	0
259	20241008	144700	16094171	1280	1280	1280	1280	0
260	20241008	144600	16094171	1280	1280	1280	1280	0
261	20241008	144500	16094171	1280	1280	1280	1280	0
262	20241008	144400	16094171	1280	1280	1280	1280	0
263	20241008	144300	16094171	1280	1280	1280	1280	1
264	20241008	144200	16092891	1275	1275	1275	1275	0
265	20241008	144100	16092891	1275	1275	1275	1275	0
266	20241008	144000	16092891	1275	1275	1275	1275	57
267	20241008	143900	16020216	1280	1280	1280	1280	0
268	20241008	143800	16020216	1280	1280	1280	1280	0
269	20241008	143700	16020216	1280	1280	1280	1280	0
270	20241008	143600	16020216	1280	1280	1280	1280	0
271	20241008	143500	16020216	1280	1280	1280	1280	119
272	20241008	143400	15867896	1280	1280	1280	1280	23
273	20241008	143300	15838456	1280	1280	1280	1280	0
274	20241008	143200	15838456	1280	1280	1280	1280	0
275	20241008	143100	15838456	1280	1280	1280	1280	0
276	20241008	143000	15838456	1280	1280	1280	1280	0
277	20241008	142900	15838456	1280	1280	1280	1280	0
278	20241008	142800	15838456	1280	1280	1280	1280	50
279	20241008	142700	15774456	1280	1280	1280	1280	58
280	20241008	142600	15700216	1280	1280	1280	1280	0
281	20241008	142500	15700216	1280	1280	1280	1280	0
282	20241008	142400	15700216	1280	1280	1280	1280	0
283	20241008	142300	15700216	1280	1280	1280	1280	0
284	20241008	142200	15700216	1280	1280	1280	1280	0
285	20241008	142100	15700216	1280	1280	1280	1280	0
286	20241008	142000	15700216	1280	1280	1280	1280	0
287	20241008	141900	15700216	1280	1280	1280	1280	0
288	20241008	141800	15700216	1280	1280	1280	1280	0
289	20241008	141700	15700216	1280	1280	1280	1280	0
290	20241008	141600	15700216	1280	1280	1280	1280	0
291	20241008	141500	15700216	1280	1280	1280	1280	0
292	20241008	141400	15700216	1280	1280	1280	1280	0
293	20241008	141300	15700216	1280	1280	1280	1280	0
294	20241008	141200	15700216	1280	1280	1280	1280	0
295	20241008	141100	15700216	1280	1280	1280	1280	0
296	20241008	141000	15700216	1280	1280	1280	1280	0
297	20241008	140900	15700216	1280	1280	1280	1280	0
298	20241008	140800	15700216	1280	1280	1280	1280	0
299	20241008	140700	15700216	1280	1280	1280	1280	0
300	20241008	140600	15700216	1280	1280	1280	1280	0
301	20241008	140500	15700216	1280	1280	1280	1280	0
302	20241008	140400	15700216	1280	1280	1280	1280	0
303	20241008	140300	15700216	1280	1280	1280	1280	0
304	20241008	140200	15700216	1280	1280	1280	1280	0
305	20241008	140100	15700216	1280	1280	1280	1280	0
306	20241008	140000	15700216	1280	1280	1280	1280	0
307	20241008	135900	15700216	1280	1280	1280	1280	1
308	20241008	135800	15698936	1280	1280	1280	1280	0
309	20241008	135700	15698936	1280	1280	1280	1280	0
310	20241008	135600	15698936	1280	1280	1280	1280	0
311	20241008	135500	15698936	1280	1280	1280	1280	0
312	20241008	135400	15698936	1280	1280	1280	1280	0
313	20241008	135300	15698936	1280	1280	1280	1280	0
314	20241008	135200	15698936	1280	1280	1280	1280	0
315	20241008	135100	15698936	1280	1280	1280	1280	0
316	20241008	135000	15698936	1280	1280	1280	1280	0
317	20241008	134900	15698936	1280	1280	1280	1280	0
318	20241008	134800	15698936	1280	1280	1280	1280	0
319	20241008	134700	15698936	1280	1280	1280	1280	0
320	20241008	134600	15698936	1280	1280	1280	1280	0
321	20241008	134500	15698936	1280	1280	1280	1280	0
322	20241008	134400	15698936	1280	1280	1280	1280	0
323	20241008	134300	15698936	1280	1280	1280	1280	0
324	20241008	134200	15698936	1280	1280	1280	1280	118
325	20241008	134100	15547896	1280	1280	1280	1280	64
326	20241008	134000	15465976	1280	1280	1280	1280	0
327	20241008	133900	15465976	1280	1280	1280	1280	0
328	20241008	133800	15465976	1280	1280	1280	1280	118
329	20241008	133700	15314936	1280	1280	1280	1280	0
330	20241008	133600	15314936	1280	1280	1280	1280	0
331	20241008	133500	15314936	1280	1280	1280	1280	0
332	20241008	133400	15314936	1280	1280	1280	1280	1
333	20241008	133300	15313656	1280	1280	1280	1280	0
334	20241008	133200	15313656	1280	1280	1280	1280	0
335	20241008	133100	15313656	1280	1280	1280	1280	0
336	20241008	133000	15313656	1280	1280	1280	1280	0
337	20241008	132900	15313656	1280	1280	1280	1280	0
338	20241008	132800	15313656	1280	1280	1280	1280	0
339	20241008	132700	15313656	1280	1280	1280	1280	0
340	20241008	132600	15313656	1280	1280	1280	1280	0
341	20241008	132500	15313656	1280	1280	1280	1280	0
342	20241008	132400	15313656	1280	1280	1280	1280	0
343	20241008	132300	15313656	1280	1280	1280	1280	0
344	20241008	132200	15313656	1280	1280	1280	1280	0
345	20241008	132100	15313656	1280	1280	1280	1280	1
346	20241008	132000	15312376	1280	1280	1280	1280	0
347	20241008	131900	15312376	1280	1280	1280	1280	0
348	20241008	131800	15312376	1280	1280	1280	1280	0
349	20241008	131700	15312376	1280	1280	1280	1280	0
350	20241008	131600	15312376	1280	1280	1280	1280	234
351	20241008	131500	15012856	1280	1280	1280	1280	130
352	20241008	131400	14846456	1284	1284	1284	1284	0
353	20241008	131300	14846456	1284	1284	1284	1284	0
354	20241008	131200	14846456	1284	1284	1284	1284	0
355	20241008	131100	14846456	1284	1284	1284	1284	0
356	20241008	131000	14846456	1284	1284	1284	1284	0
357	20241008	130900	14846456	1284	1284	1284	1284	0
358	20241008	130800	14846456	1284	1284	1284	1284	0
359	20241008	130700	14846456	1284	1284	1284	1284	0
360	20241008	130600	14846456	1284	1284	1284	1284	0
361	20241008	130500	14846456	1284	1284	1284	1284	0
362	20241008	130400	14846456	1284	1284	1284	1284	3
363	20241008	130300	14842604	1284	1284	1284	1284	0
364	20241008	130200	14842604	1284	1284	1284	1284	0
365	20241008	130100	14842604	1284	1284	1284	1284	0
366	20241008	130000	14842604	1284	1284	1284	1284	0
367	20241008	125900	14842604	1284	1284	1284	1284	0
368	20241008	125800	14842604	1284	1284	1284	1284	1
369	20241008	125700	14841320	1284	1284	1284	1284	0
370	20241008	125600	14841320	1284	1284	1284	1284	0
371	20241008	125500	14841320	1284	1284	1284	1284	100
372	20241008	125400	14712920	1280	1280	1280	1280	0
373	20241008	125300	14712920	1280	1280	1280	1280	0
374	20241008	125200	14712920	1280	1280	1280	1280	2
375	20241008	125100	14710360	1283	1283	1283	1283	78
376	20241008	125000	14610286	1284	1284	1284	1284	0
377	20241008	124900	14610286	1284	1281	1284	1281	100
378	20241008	124800	14482012	1281	1281	1281	1281	1000
379	20241008	124700	13201012	1281	1280	1281	1280	7
380	20241008	124600	13192051	1272	1272	1272	1272	0
381	20241008	124500	13192051	1272	1272	1272	1272	0
382	20241008	124400	13192051	1272	1272	1272	1272	0
383	20241008	124300	13192051	1272	1272	1272	1272	0
384	20241008	124200	13192051	1272	1272	1272	1272	0
385	20241008	124100	13192051	1272	1272	1272	1272	0
386	20241008	124000	13192051	1272	1272	1272	1272	0
387	20241008	123900	13192051	1272	1272	1272	1272	0
388	20241008	123800	13192051	1272	1272	1272	1272	0
389	20241008	123700	13192051	1272	1272	1272	1272	0
390	20241008	123600	13192051	1272	1272	1272	1272	0
391	20241008	123500	13192051	1272	1272	1272	1272	1
392	20241008	123400	13190779	1275	1275	1275	1275	0
393	20241008	123300	13190779	1275	1275	1275	1275	283
394	20241008	123200	12829954	1281	1281	1281	1281	0
395	20241008	123100	12829954	1281	1281	1281	1281	0
396	20241008	123000	12829954	1281	1281	1281	1281	0
397	20241008	122900	12829954	1281	1281	1281	1281	0
398	20241008	122800	12829954	1281	1281	1281	1281	0
399	20241008	122700	12829954	1281	1281	1281	1281	0
400	20241008	122600	12829954	1281	1281	1281	1281	0
401	20241008	122500	12829954	1281	1281	1281	1281	0
402	20241008	122400	12829954	1281	1281	1281	1281	0
403	20241008	122300	12829954	1281	1281	1281	1281	0
404	20241008	122200	12829954	1281	1281	1281	1281	0
405	20241008	122100	12829954	1281	1281	1281	1281	0
406	20241008	122000	12829954	1281	1281	1281	1281	0
407	20241008	121900	12829954	1281	1281	1281	1281	73
408	20241008	121800	12736441	1281	1281	1281	1281	0
409	20241008	121700	12736441	1281	1281	1281	1281	0
410	20241008	121600	12736441	1281	1281	1281	1281	0
411	20241008	121500	12736441	1281	1281	1281	1281	0
412	20241008	121400	12736441	1281	1281	1281	1281	20
413	20241008	121300	12710821	1281	1281	1281	1281	0
414	20241008	121200	12710821	1281	1281	1281	1281	0
415	20241008	121100	12710821	1281	1281	1281	1281	0
416	20241008	121000	12710821	1281	1281	1281	1281	0
417	20241008	120900	12710821	1281	1281	1281	1281	0
418	20241008	120800	12710821	1281	1281	1281	1281	1
419	20241008	120700	12709540	1281	1281	1281	1281	1
420	20241008	120600	12708259	1280	1279	1280	1279	500
421	20241008	120500	12068284	1279	1279	1279	1279	0
422	20241008	120400	12068284	1279	1279	1279	1279	0
423	20241008	120300	12068284	1279	1279	1279	1279	1
424	20241008	120200	12067005	1279	1279	1279	1279	0
425	20241008	120100	12067005	1279	1279	1279	1279	0
426	20241008	120000	12067005	1279	1279	1279	1279	0
427	20241008	115900	12067005	1279	1279	1279	1279	0
428	20241008	115800	12067005	1279	1279	1279	1279	0
429	20241008	115700	12067005	1279	1279	1279	1279	0
430	20241008	115600	12067005	1279	1279	1279	1279	0
431	20241008	115500	12067005	1279	1279	1279	1279	0
432	20241008	115400	12067005	1279	1279	1279	1279	0
433	20241008	115300	12067005	1279	1279	1279	1279	100
434	20241008	115200	11939105	1280	1280	1280	1280	0
435	20241008	115100	11939105	1280	1280	1280	1280	0
436	20241008	115000	11939105	1280	1280	1280	1280	0
437	20241008	114900	11939105	1280	1280	1280	1280	0
438	20241008	114800	11939105	1280	1280	1280	1280	0
439	20241008	114700	11939105	1280	1280	1280	1280	0
440	20241008	114600	11939105	1280	1278	1280	1278	1000
441	20241008	114500	10660305	1271	1271	1271	1271	0
442	20241008	114400	10660305	1271	1271	1271	1271	0
443	20241008	114300	10660305	1271	1271	1271	1271	0
444	20241008	114200	10660305	1271	1271	1271	1271	0
445	20241008	114100	10660305	1271	1271	1271	1271	0
446	20241008	114000	10660305	1271	1271	1271	1271	0
447	20241008	113900	10660305	1271	1271	1271	1271	0
448	20241008	113800	10660305	1271	1271	1271	1271	0
449	20241008	113700	10660305	1271	1271	1271	1271	0
450	20241008	113600	10660305	1271	1271	1271	1271	70
451	20241008	113500	10571335	1271	1271	1271	1271	0
452	20241008	113400	10571335	1271	1273	1273	1271	300
453	20241008	113300	10189845	1280	1280	1280	1280	0
454	20241008	113200	10189845	1280	1280	1280	1280	0
455	20241008	113100	10189845	1280	1280	1280	1280	0
456	20241008	113000	10189845	1280	1280	1280	1280	0
457	20241008	112900	10189845	1280	1280	1280	1280	0
458	20241008	112800	10189845	1280	1280	1280	1280	0
459	20241008	112700	10189845	1280	1280	1280	1280	0
460	20241008	112600	10189845	1280	1280	1280	1280	100
461	20241008	112500	10061845	1280	1280	1280	1280	0
462	20241008	112400	10061845	1280	1280	1280	1280	0
463	20241008	112300	10061845	1280	1280	1280	1280	0
464	20241008	112200	10061845	1280	1280	1280	1280	0
465	20241008	112100	10061845	1280	1280	1280	1280	0
466	20241008	112000	10061845	1280	1280	1280	1280	0
467	20241008	111900	10061845	1280	1280	1280	1280	0
468	20241008	111800	10061845	1280	1280	1280	1280	0
469	20241008	111700	10061845	1280	1280	1280	1280	0
470	20241008	111600	10061845	1280	1280	1280	1280	0
471	20241008	111500	10061845	1280	1280	1280	1280	0
472	20241008	111400	10061845	1280	1280	1280	1280	0
473	20241008	111300	10061845	1280	1280	1280	1280	1
474	20241008	111200	10060565	1280	1280	1280	1280	0
475	20241008	111100	10060565	1280	1280	1280	1280	0
476	20241008	111000	10060565	1280	1280	1280	1280	0
477	20241008	110900	10060565	1280	1280	1280	1280	0
478	20241008	110800	10060565	1280	1280	1280	1280	0
479	20241008	110700	10060565	1280	1280	1280	1280	0
480	20241008	110600	10060565	1280	1280	1280	1280	0
481	20241008	110500	10060565	1280	1278	1280	1278	500
482	20241008	110400	9421167	1278	1278	1278	1278	0
483	20241008	110300	9421167	1278	1278	1278	1278	0
484	20241008	110200	9421167	1278	1278	1278	1278	0
485	20241008	110100	9421167	1278	1278	1278	1278	0
486	20241008	110000	9421167	1278	1278	1278	1278	0
487	20241008	105900	9421167	1278	1278	1278	1278	0
488	20241008	105800	9421167	1278	1278	1278	1278	0
489	20241008	105700	9421167	1278	1278	1278	1278	0
490	20241008	105600	9421167	1278	1278	1278	1278	0
491	20241008	105500	9421167	1278	1278	1278	1278	0
492	20241008	105400	9421167	1278	1278	1278	1278	0
493	20241008	105300	9421167	1278	1278	1278	1278	441
494	20241008	105200	8857569	1278	1278	1278	1278	0
495	20241008	105100	8857569	1278	1278	1278	1278	0
496	20241008	105000	8857569	1278	1278	1278	1278	0
497	20241008	104900	8857569	1278	1278	1278	1278	0
498	20241008	104800	8857569	1278	1278	1278	1278	0
499	20241008	104700	8857569	1278	1278	1278	1278	0
500	20241008	104600	8857569	1278	1278	1278	1278	0
501	20241008	104500	8857569	1278	1278	1278	1278	0
502	20241008	104400	8857569	1278	1278	1278	1278	0
503	20241008	104300	8857569	1278	1278	1278	1278	0
504	20241008	104200	8857569	1278	1278	1278	1278	0
505	20241008	104100	8857569	1278	1278	1278	1278	0
506	20241008	104000	8857569	1278	1278	1278	1278	0
507	20241008	103900	8857569	1278	1278	1278	1278	0
508	20241008	103800	8857569	1278	1278	1278	1278	0
509	20241008	103700	8857569	1278	1278	1278	1278	0
510	20241008	103600	8857569	1278	1278	1278	1278	0
511	20241008	103500	8857569	1278	1278	1278	1278	0
512	20241008	103400	8857569	1278	1278	1278	1278	0
513	20241008	103300	8857569	1278	1278	1278	1278	1
514	20241008	103200	8856291	1270	1272	1272	1270	1650
515	20241008	103100	6760643	1272	1272	1272	1272	1
516	20241008	103000	6759371	1278	1278	1278	1278	0
517	20241008	102900	6759371	1278	1278	1278	1278	0
518	20241008	102800	6759371	1278	1278	1278	1278	0
519	20241008	102700	6759371	1278	1278	1278	1278	0
520	20241008	102600	6759371	1278	1278	1278	1278	0
521	20241008	102500	6759371	1278	1278	1278	1278	0
522	20241008	102400	6759371	1278	1278	1278	1278	0
523	20241008	102300	6759371	1278	1278	1278	1278	0
524	20241008	102200	6759371	1278	1278	1278	1278	0
525	20241008	102100	6759371	1278	1278	1278	1278	1
526	20241008	102000	6758093	1278	1278	1278	1278	0
527	20241008	101900	6758093	1278	1278	1278	1278	0
528	20241008	101800	6758093	1278	1278	1278	1278	0
529	20241008	101700	6758093	1278	1278	1278	1278	0
530	20241008	101600	6758093	1278	1278	1278	1278	0
531	20241008	101500	6758093	1278	1278	1278	1278	0
532	20241008	101400	6758093	1278	1278	1278	1278	0
533	20241008	101300	6758093	1278	1278	1278	1278	0
534	20241008	101200	6758093	1278	1278	1278	1278	0
535	20241008	101100	6758093	1278	1278	1278	1278	0
536	20241008	101000	6758093	1278	1278	1278	1278	0
537	20241008	100900	6758093	1278	1278	1278	1278	0
538	20241008	100800	6758093	1278	1278	1278	1278	0
539	20241008	100700	6758093	1278	1278	1278	1278	0
540	20241008	100600	6758093	1278	1278	1278	1278	0
541	20241008	100500	6758093	1278	1278	1278	1278	0
542	20241008	100400	6758093	1278	1278	1278	1278	0
543	20241008	100300	6758093	1278	1278	1278	1278	0
544	20241008	100200	6758093	1278	1278	1278	1278	0
545	20241008	100100	6758093	1278	1278	1278	1278	0
546	20241008	100000	6758093	1278	1278	1278	1278	0
547	20241008	095900	6758093	1278	1278	1278	1278	0
548	20241008	095800	6758093	1278	1278	1278	1278	0
549	20241008	095700	6758093	1278	1278	1278	1278	0
550	20241008	095600	6758093	1278	1278	1278	1278	0
551	20241008	095500	6758093	1278	1278	1278	1278	0
552	20241008	095400	6758093	1278	1278	1278	1278	0
553	20241008	095300	6758093	1278	1278	1278	1278	0
554	20241008	095200	6758093	1278	1278	1278	1278	1
555	20241008	095100	6756815	1270	1277	1277	1270	1028
556	20241008	095000	5450555	1277	1277	1277	1277	0
557	20241008	094900	5450555	1277	1277	1277	1277	0
558	20241008	094800	5450555	1277	1277	1277	1277	2
559	20241008	094700	5448001	1278	1278	1278	1278	0
560	20241008	094600	5448001	1278	1278	1278	1278	0
561	20241008	094500	5448001	1278	1278	1278	1278	0
562	20241008	094400	5448001	1278	1278	1278	1278	0
563	20241008	094300	5448001	1278	1278	1278	1278	0
564	20241008	094200	5448001	1278	1278	1278	1278	0
565	20241008	094100	5448001	1278	1278	1278	1278	2
566	20241008	094000	5445445	1270	1270	1270	1270	0
567	20241008	093900	5445445	1270	1270	1270	1270	0
568	20241008	093800	5445445	1270	1270	1270	1270	0
569	20241008	093700	5445445	1270	1270	1270	1270	0
570	20241008	093600	5445445	1270	1270	1270	1270	150
571	20241008	093500	5254945	1278	1278	1278	1278	0
572	20241008	093400	5254945	1278	1278	1278	1278	0
573	20241008	093300	5254945	1278	1278	1278	1278	0
574	20241008	093200	5254945	1278	1278	1278	1278	0
575	20241008	093100	5254945	1278	1278	1278	1278	5
576	20241008	093000	5248555	1278	1275	1278	1275	100
577	20241008	092900	5120857	1275	1275	1275	1275	0
578	20241008	092800	5120857	1275	1275	1275	1275	0
579	20241008	092700	5120857	1275	1275	1275	1275	0
580	20241008	092600	5120857	1275	1274	1275	1274	48
581	20241008	092500	5059699	1275	1275	1275	1275	0
582	20241008	092400	5059699	1275	1275	1275	1275	1
583	20241008	092300	5058424	1268	1268	1268	1268	1
584	20241008	092200	5057156	1268	1269	1270	1268	700
585	20241008	092100	4169406	1278	1278	1278	1278	0
586	20241008	092000	4169406	1278	1278	1278	1278	0
587	20241008	091900	4169406	1278	1278	1278	1278	0
588	20241008	091800	4169406	1278	1278	1278	1278	0
589	20241008	091700	4169406	1278	1268	1278	1268	183
590	20241008	091600	3936462	1277	1277	1277	1277	0
591	20241008	091500	3936462	1277	1277	1277	1277	0
592	20241008	091400	3936462	1277	1277	1277	1277	0
593	20241008	091300	3936462	1277	1277	1277	1277	60
594	20241008	091200	3859842	1277	1277	1277	1277	0
595	20241008	091100	3859842	1277	1277	1277	1277	1
596	20241008	091000	3858565	1280	1280	1280	1280	0
597	20241008	090900	3858565	1280	1280	1280	1280	0
598	20241008	090800	3858565	1280	1280	1280	1280	0
599	20241008	090700	3858565	1280	1280	1280	1280	0
600	20241008	090600	3858565	1280	1280	1280	1280	0
601	20241008	090500	3858565	1280	1280	1280	1280	0
602	20241008	090400	3858565	1280	1280	1280	1280	0
603	20241008	090300	3858565	1280	1280	1280	1280	0
604	20241008	090200	3858565	1280	1280	1280	1280	235
605	20241008	090100	3557765	1265	1278	1278	1265	2062
606	20241008	090000	922872	1278	1280	1280	1278	721