KissMeData/037950/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	192300	648807347	1239	1239	1239	1239	7943
3	20241014	192200	648807347	1239	1239	1239	1239	0
4	20241014	192100	648807347	1239	1239	1239	1239	0
5	20241014	192000	648807347	1239	1239	1239	1239	0
6	20241014	191900	648807347	1239	1239	1239	1239	0
7	20241014	191800	648807347	1239	1239	1239	1239	0
8	20241014	191700	648807347	1239	1239	1239	1239	0
9	20241014	191600	648807347	1239	1239	1239	1239	0
10	20241014	191500	648807347	1239	1239	1239	1239	0
11	20241014	191400	648807347	1239	1239	1239	1239	0
12	20241014	191300	648807347	1239	1239	1239	1239	0
13	20241014	191200	648807347	1239	1239	1239	1239	0
14	20241014	191100	648807347	1239	1239	1239	1239	0
15	20241014	191000	648807347	1239	1239	1239	1239	0
16	20241014	190900	648807347	1239	1239	1239	1239	0
17	20241014	190800	648807347	1239	1239	1239	1239	0
18	20241014	190700	648807347	1239	1239	1239	1239	0
19	20241014	190600	648807347	1239	1239	1239	1239	0
20	20241014	190500	648807347	1239	1239	1239	1239	0
21	20241014	190400	648807347	1239	1239	1239	1239	0
22	20241014	190300	648807347	1239	1239	1239	1239	0
23	20241014	190200	648807347	1239	1239	1239	1239	0
24	20241014	190100	648807347	1239	1239	1239	1239	0
25	20241014	190000	648807347	1239	1239	1239	1239	0
26	20241014	185900	648807347	1239	1239	1239	1239	0
27	20241014	185800	648807347	1239	1239	1239	1239	0
28	20241014	185700	648807347	1239	1239	1239	1239	0
29	20241014	185600	648807347	1239	1239	1239	1239	0
30	20241014	185500	648807347	1239	1239	1239	1239	0
31	20241014	185400	648807347	1239	1239	1239	1239	0
32	20241014	185300	648807347	1239	1239	1239	1239	7943
33	20241014	185200	648807347	1239	1239	1239	1239	0
34	20241014	185100	648807347	1239	1239	1239	1239	0
35	20241014	185000	648807347	1239	1239	1239	1239	0
36	20241014	184900	648807347	1239	1239	1239	1239	0
37	20241014	184800	648807347	1239	1239	1239	1239	0
38	20241014	184700	648807347	1239	1239	1239	1239	0
39	20241014	184600	648807347	1239	1239	1239	1239	0
40	20241014	184500	648807347	1239	1239	1239	1239	0
41	20241014	184400	648807347	1239	1239	1239	1239	0
42	20241014	184300	648807347	1239	1239	1239	1239	0
43	20241014	184200	648807347	1239	1239	1239	1239	0
44	20241014	184100	648807347	1239	1239	1239	1239	0
45	20241014	184000	648807347	1239	1239	1239	1239	0
46	20241014	183900	648807347	1239	1239	1239	1239	0
47	20241014	183800	648807347	1239	1239	1239	1239	0
48	20241014	183700	648807347	1239	1239	1239	1239	0
49	20241014	183600	648807347	1239	1239	1239	1239	0
50	20241014	183500	648807347	1239	1239	1239	1239	0
51	20241014	183400	648807347	1239	1239	1239	1239	0
52	20241014	183300	648807347	1239	1239	1239	1239	0
53	20241014	183200	648807347	1239	1239	1239	1239	0
54	20241014	183100	648807347	1239	1239	1239	1239	0
55	20241014	183000	648807347	1239	1239	1239	1239	0
56	20241014	182900	648807347	1239	1239	1239	1239	0
57	20241014	182800	648807347	1239	1239	1239	1239	0
58	20241014	182700	648807347	1239	1239	1239	1239	0
59	20241014	182600	648807347	1239	1239	1239	1239	0
60	20241014	182500	648807347	1239	1239	1239	1239	0
61	20241014	182400	648807347	1239	1239	1239	1239	0
62	20241014	182300	648807347	1239	1239	1239	1239	7943
63	20241014	182200	648807347	1239	1239	1239	1239	0
64	20241014	182100	648807347	1239	1239	1239	1239	0
65	20241014	182000	648807347	1239	1239	1239	1239	0
66	20241014	181900	648807347	1239	1239	1239	1239	0
67	20241014	181800	648807347	1239	1239	1239	1239	0
68	20241014	181700	648807347	1239	1239	1239	1239	0
69	20241014	181600	648807347	1239	1239	1239	1239	0
70	20241014	181500	648807347	1239	1239	1239	1239	0
71	20241014	181400	648807347	1239	1239	1239	1239	0
72	20241014	181300	648807347	1239	1239	1239	1239	0
73	20241014	181200	648807347	1239	1239	1239	1239	0
74	20241014	181100	648807347	1239	1239	1239	1239	0
75	20241014	181000	648807347	1239	1239	1239	1239	0
76	20241014	180900	648807347	1239	1239	1239	1239	0
77	20241014	180800	648807347	1239	1239	1239	1239	0
78	20241014	180700	648807347	1239	1239	1239	1239	0
79	20241014	180600	648807347	1239	1239	1239	1239	0
80	20241014	180500	648807347	1239	1239	1239	1239	0
81	20241014	180400	648807347	1239	1239	1239	1239	0
82	20241014	180300	648807347	1239	1239	1239	1239	0
83	20241014	180200	648807347	1239	1239	1239	1239	0
84	20241014	180100	648807347	1239	1239	1239	1239	0
85	20241014	180000	648807347	1239	1239	1239	1239	0
86	20241014	175900	648807347	1239	1239	1239	1239	0
87	20241014	175800	648807347	1239	1239	1239	1239	0
88	20241014	175700	648807347	1239	1239	1239	1239	0
89	20241014	175600	648807347	1239	1239	1239	1239	0
90	20241014	175500	648807347	1239	1239	1239	1239	0
91	20241014	175400	648807347	1239	1239	1239	1239	0
92	20241014	175300	648807347	1239	1239	1239	1239	7943
93	20241014	175200	648807347	1239	1239	1239	1239	0
94	20241014	175100	648807347	1239	1239	1239	1239	0
95	20241014	175000	648807347	1239	1239	1239	1239	0
96	20241014	174900	648807347	1239	1239	1239	1239	0
97	20241014	174800	648807347	1239	1239	1239	1239	0
98	20241014	174700	648807347	1239	1239	1239	1239	0
99	20241014	174600	648807347	1239	1239	1239	1239	0
100	20241014	174500	648807347	1239	1239	1239	1239	0
101	20241014	174400	648807347	1239	1239	1239	1239	0
102	20241014	174300	648807347	1239	1239	1239	1239	0
103	20241014	174200	648807347	1239	1239	1239	1239	0
104	20241014	174100	648807347	1239	1239	1239	1239	0
105	20241014	174000	648807347	1239	1239	1239	1239	0
106	20241014	173900	648807347	1239	1239	1239	1239	0
107	20241014	173800	648807347	1239	1239	1239	1239	0
108	20241014	173700	648807347	1239	1239	1239	1239	0
109	20241014	173600	648807347	1239	1239	1239	1239	0
110	20241014	173500	648807347	1239	1239	1239	1239	0
111	20241014	173400	648807347	1239	1239	1239	1239	0
112	20241014	173300	648807347	1239	1239	1239	1239	0
113	20241014	173200	648807347	1239	1239	1239	1239	0
114	20241014	173100	648807347	1239	1239	1239	1239	0
115	20241014	173000	648807347	1239	1239	1239	1239	0
116	20241014	172900	648807347	1239	1239	1239	1239	0
117	20241014	172800	648807347	1239	1239	1239	1239	0
118	20241014	172700	648807347	1239	1239	1239	1239	0
119	20241014	172600	648807347	1239	1239	1239	1239	0
120	20241014	172500	648807347	1239	1239	1239	1239	0
121	20241014	172400	648807347	1239	1239	1239	1239	0
122	20241014	172300	648807347	1239	1239	1239	1239	7943
123	20241014	172200	648807347	1239	1239	1239	1239	0
124	20241014	172100	648807347	1239	1239	1239	1239	0
125	20241014	172000	648807347	1239	1239	1239	1239	0
126	20241014	171900	648807347	1239	1239	1239	1239	0
127	20241014	171800	648807347	1239	1239	1239	1239	0
128	20241014	171700	648807347	1239	1239	1239	1239	0
129	20241014	171600	648807347	1239	1239	1239	1239	0
130	20241014	171500	648807347	1239	1239	1239	1239	0
131	20241014	171400	648807347	1239	1239	1239	1239	0
132	20241014	171300	648807347	1239	1239	1239	1239	0
133	20241014	171200	648807347	1239	1239	1239	1239	0
134	20241014	171100	648807347	1239	1239	1239	1239	0
135	20241014	171000	648807347	1239	1239	1239	1239	0
136	20241014	170900	648807347	1239	1239	1239	1239	0
137	20241014	170800	648807347	1239	1239	1239	1239	0
138	20241014	170700	648807347	1239	1239	1239	1239	0
139	20241014	170600	648807347	1239	1239	1239	1239	0
140	20241014	170500	648807347	1239	1239	1239	1239	0
141	20241014	170400	648807347	1239	1239	1239	1239	0
142	20241014	170300	648807347	1239	1239	1239	1239	0
143	20241014	170200	648807347	1239	1239	1239	1239	0
144	20241014	170100	648807347	1239	1239	1239	1239	0
145	20241014	170000	648807347	1239	1239	1239	1239	0
146	20241014	165900	648807347	1239	1239	1239	1239	0
147	20241014	165800	648807347	1239	1239	1239	1239	0
148	20241014	165700	648807347	1239	1239	1239	1239	0
149	20241014	165600	648807347	1239	1239	1239	1239	0
150	20241014	165500	648807347	1239	1239	1239	1239	0
151	20241014	165400	648807347	1239	1239	1239	1239	0
152	20241014	165300	648807347	1239	1239	1239	1239	7943
153	20241014	165200	648807347	1239	1239	1239	1239	0
154	20241014	165100	648807347	1239	1239	1239	1239	0
155	20241014	165000	648807347	1239	1239	1239	1239	0
156	20241014	164900	648807347	1239	1239	1239	1239	0
157	20241014	164800	648807347	1239	1239	1239	1239	0
158	20241014	164700	648807347	1239	1239	1239	1239	0
159	20241014	164600	648807347	1239	1239	1239	1239	0
160	20241014	164500	648807347	1239	1239	1239	1239	0
161	20241014	164400	648807347	1239	1239	1239	1239	0
162	20241014	164300	648807347	1239	1239	1239	1239	0
163	20241014	164200	648807347	1239	1239	1239	1239	0
164	20241014	164100	648807347	1239	1239	1239	1239	0
165	20241014	164000	648807347	1239	1239	1239	1239	0
166	20241014	163900	648807347	1239	1239	1239	1239	0
167	20241014	163800	648807347	1239	1239	1239	1239	0
168	20241014	163700	648807347	1239	1239	1239	1239	0
169	20241014	163600	648807347	1239	1239	1239	1239	0
170	20241014	163500	648807347	1239	1239	1239	1239	0
171	20241014	163400	648807347	1239	1239	1239	1239	0
172	20241014	163300	648807347	1239	1239	1239	1239	0
173	20241014	163200	648807347	1239	1239	1239	1239	0
174	20241014	163100	648807347	1239	1239	1239	1239	0
175	20241014	163000	648807347	1239	1239	1239	1239	0
176	20241014	162900	648807347	1239	1239	1239	1239	0
177	20241014	162800	648807347	1239	1239	1239	1239	0
178	20241014	162700	648807347	1239	1239	1239	1239	0
179	20241014	162600	648807347	1239	1239	1239	1239	0
180	20241014	162500	648807347	1239	1239	1239	1239	0
181	20241014	162400	648807347	1239	1239	1239	1239	0
182	20241014	162300	648807347	1239	1239	1239	1239	7943
183	20241014	162200	648807347	1239	1239	1239	1239	0
184	20241014	162100	648807347	1239	1239	1239	1239	0
185	20241014	162000	648807347	1239	1239	1239	1239	0
186	20241014	161900	648807347	1239	1239	1239	1239	0
187	20241014	161800	648807347	1239	1239	1239	1239	0
188	20241014	161700	648807347	1239	1239	1239	1239	0
189	20241014	161600	648807347	1239	1239	1239	1239	0
190	20241014	161500	648807347	1239	1239	1239	1239	0
191	20241014	161400	648807347	1239	1239	1239	1239	0
192	20241014	161300	648807347	1239	1239	1239	1239	0
193	20241014	161200	648807347	1239	1239	1239	1239	0
194	20241014	161100	648807347	1239	1239	1239	1239	0
195	20241014	161000	648807347	1239	1239	1239	1239	0
196	20241014	160900	648807347	1239	1239	1239	1239	0
197	20241014	160800	648807347	1239	1239	1239	1239	0
198	20241014	160700	648807347	1239	1239	1239	1239	0
199	20241014	160600	648807347	1239	1239	1239	1239	0
200	20241014	160500	648807347	1239	1239	1239	1239	0
201	20241014	160400	648807347	1239	1239	1239	1239	0
202	20241014	160300	648807347	1239	1239	1239	1239	0
203	20241014	160200	648807347	1239	1239	1239	1239	0
204	20241014	160100	648807347	1239	1239	1239	1239	0
205	20241014	160000	648807347	1239	1239	1239	1239	0
206	20241014	155900	648807347	1239	1239	1239	1239	0
207	20241014	155800	648807347	1239	1239	1239	1239	0
208	20241014	155700	648807347	1239	1239	1239	1239	0
209	20241014	155600	648807347	1239	1239	1239	1239	0
210	20241014	155500	648807347	1239	1239	1239	1239	0
211	20241014	155400	648807347	1239	1239	1239	1239	0
212	20241014	155300	648807347	1239	1239	1239	1239	7943
213	20241014	155200	648807347	1239	1239	1239	1239	0
214	20241014	155100	648807347	1239	1239	1239	1239	0
215	20241014	155000	648807347	1239	1239	1239	1239	0
216	20241014	154900	648807347	1239	1239	1239	1239	0
217	20241014	154800	648807347	1239	1239	1239	1239	0
218	20241014	154700	648807347	1239	1239	1239	1239	0
219	20241014	154600	648807347	1239	1239	1239	1239	0
220	20241014	154500	648807347	1239	1239	1239	1239	0
221	20241014	154400	648807347	1239	1239	1239	1239	0
222	20241014	154300	648807347	1239	1239	1239	1239	0
223	20241014	154200	648807347	1239	1239	1239	1239	0
224	20241014	154100	648807347	1239	1239	1239	1239	0
225	20241014	154000	648807347	1239	1239	1239	1239	0
226	20241014	153900	648807347	1239	1239	1239	1239	0
227	20241014	153800	648807347	1239	1239	1239	1239	0
228	20241014	153700	648807347	1239	1239	1239	1239	0
229	20241014	153600	648807347	1239	1239	1239	1239	0
230	20241014	153500	648807347	1239	1239	1239	1239	0
231	20241014	153400	648807347	1239	1239	1239	1239	0
232	20241014	153300	648807347	1239	1239	1239	1239	0
233	20241014	153200	648807347	1239	1239	1239	1239	0
234	20241014	153100	648807347	1239	1239	1239	1239	0
235	20241014	153000	648807347	1239	1239	1239	1239	7943
236	20241014	152900	638965970	1238	1238	1238	1238	0
237	20241014	152800	638965970	1238	1238	1238	1238	0
238	20241014	152700	638965970	1238	1238	1238	1238	0
239	20241014	152600	638965970	1238	1238	1238	1238	0
240	20241014	152500	638965970	1238	1238	1238	1238	0
241	20241014	152400	638965970	1238	1238	1238	1238	0
242	20241014	152300	638965970	1238	1238	1238	1238	0
243	20241014	152200	638965970	1238	1238	1238	1238	0
244	20241014	152100	638965970	1238	1238	1238	1238	0
245	20241014	152000	638965970	1238	1238	1238	1238	0
246	20241014	151900	638965970	1238	1238	1238	1238	8144
247	20241014	151800	628883698	1239	1239	1239	1239	0
248	20241014	151700	628883698	1239	1239	1239	1239	835
249	20241014	151600	627849133	1239	1240	1240	1239	886
250	20241014	151500	626750498	1241	1240	1241	1240	1204
251	20241014	151400	625257536	1240	1239	1240	1239	3284
252	20241014	151300	621185387	1240	1239	1240	1239	2940
253	20241014	151200	617542586	1239	1239	1239	1239	184
254	20241014	151100	617314610	1239	1239	1239	1239	1520
255	20241014	151000	615431330	1239	1240	1240	1239	11
256	20241014	150900	615417691	1240	1240	1240	1240	204
257	20241014	150800	615164731	1240	1240	1240	1240	0
258	20241014	150700	615164731	1240	1240	1240	1238	2003
259	20241014	150600	612681013	1240	1239	1240	1239	3509
260	20241014	150500	608331362	1238	1238	1238	1238	310
261	20241014	150400	607947582	1237	1237	1237	1237	50
262	20241014	150300	607885732	1239	1239	1239	1239	1
263	20241014	150200	607884493	1238	1239	1239	1238	1749
264	20241014	150100	605718443	1239	1241	1242	1239	5867
265	20241014	150000	598435673	1240	1240	1240	1240	4810
266	20241014	145900	592471273	1240	1240	1240	1240	791
267	20241014	145800	591490433	1240	1240	1241	1240	22419
268	20241014	145700	563690727	1240	1240	1240	1240	0
269	20241014	145600	563690727	1240	1239	1240	1239	4658
270	20241014	145500	557916865	1238	1237	1238	1237	1988
271	20241014	145400	555455731	1238	1238	1238	1238	49
272	20241014	145300	555395069	1239	1239	1239	1239	0
273	20241014	145200	555395069	1239	1239	1240	1233	10079
274	20241014	145100	542946157	1239	1238	1239	1238	749
275	20241014	145000	542018385	1239	1237	1239	1237	5575
276	20241014	144900	535118154	1237	1236	1237	1234	132
277	20241014	144800	534955130	1235	1235	1235	1235	350
278	20241014	144700	534522880	1235	1232	1235	1232	7021
279	20241014	144600	525858794	1232	1232	1232	1232	167
280	20241014	144500	525653050	1232	1229	1232	1229	4083
281	20241014	144400	520627022	1231	1229	1231	1229	3604
282	20241014	144300	516196988	1231	1231	1231	1231	0
283	20241014	144200	516196988	1231	1231	1231	1231	14
284	20241014	144100	516179754	1227	1227	1227	1227	100
285	20241014	144000	516057054	1231	1231	1231	1231	0
286	20241014	143900	516057054	1231	1231	1231	1231	0
287	20241014	143800	516057054	1231	1231	1231	1231	26
288	20241014	143700	516025048	1231	1231	1231	1231	0
289	20241014	143600	516025048	1231	1231	1231	1231	0
290	20241014	143500	516025048	1231	1231	1231	1231	1
291	20241014	143400	516023817	1231	1231	1231	1231	0
292	20241014	143300	516023817	1231	1231	1231	1231	0
293	20241014	143200	516023817	1231	1231	1231	1231	112
294	20241014	143100	515885945	1226	1226	1226	1226	0
295	20241014	143000	515885945	1226	1226	1226	1226	0
296	20241014	142900	515885945	1226	1226	1226	1226	0
297	20241014	142800	515885945	1226	1226	1226	1226	2090
298	20241014	142700	513323605	1231	1231	1231	1231	1
299	20241014	142600	513322374	1225	1229	1229	1225	12307
300	20241014	142500	498237866	1229	1229	1229	1229	0
301	20241014	142400	498237866	1229	1227	1229	1227	1555
302	20241014	142300	496326847	1227	1227	1227	1227	0
303	20241014	142200	496326847	1227	1227	1227	1227	0
304	20241014	142100	496326847	1227	1227	1227	1227	0
305	20241014	142000	496326847	1227	1227	1227	1227	2
306	20241014	141900	496324393	1230	1228	1230	1228	809
307	20241014	141800	495330323	1227	1227	1227	1227	0
308	20241014	141700	495330323	1227	1230	1230	1227	164
309	20241014	141600	495128642	1230	1230	1230	1230	0
310	20241014	141500	495128642	1230	1228	1230	1227	1009
311	20241014	141400	493890493	1227	1227	1227	1227	0
312	20241014	141300	493890493	1227	1227	1228	1227	2245
313	20241014	141200	491135848	1227	1227	1227	1227	21
314	20241014	141100	491110081	1227	1227	1227	1227	0
315	20241014	141000	491110081	1227	1227	1227	1227	416
316	20241014	140900	490599649	1227	1227	1227	1227	0
317	20241014	140800	490599649	1227	1227	1229	1227	1158
318	20241014	140700	489176627	1227	1229	1229	1227	14896
319	20241014	140600	470892253	1229	1229	1229	1229	1300
320	20241014	140500	469294553	1230	1231	1231	1230	1954
321	20241014	140400	466891128	1231	1231	1231	1231	1241
322	20241014	140300	465363457	1231	1231	1231	1231	15
323	20241014	140200	465344992	1230	1230	1230	1230	0
324	20241014	140100	465344992	1230	1230	1230	1230	100
325	20241014	140000	465221992	1231	1231	1231	1231	687
326	20241014	135900	464376295	1230	1230	1230	1230	0
327	20241014	135800	464376295	1230	1230	1230	1230	0
328	20241014	135700	464376295	1230	1230	1230	1230	60
329	20241014	135600	464302495	1230	1233	1233	1230	320
330	20241014	135500	463908824	1233	1233	1233	1233	0
331	20241014	135400	463908824	1233	1233	1233	1233	0
332	20241014	135300	463908824	1233	1231	1233	1231	776
333	20241014	135200	462953409	1232	1232	1232	1232	0
334	20241014	135100	462953409	1232	1232	1232	1232	0
335	20241014	135000	462953409	1232	1232	1232	1232	100
336	20241014	134900	462830209	1233	1233	1233	1233	0
337	20241014	134800	462830209	1233	1233	1233	1233	0
338	20241014	134700	462830209	1233	1233	1233	1233	0
339	20241014	134600	462830209	1233	1233	1233	1233	0
340	20241014	134500	462830209	1233	1233	1233	1233	0
341	20241014	134400	462830209	1233	1233	1233	1233	0
342	20241014	134300	462830209	1233	1233	1233	1233	0
343	20241014	134200	462830209	1233	1233	1233	1233	0
344	20241014	134100	462830209	1233	1233	1233	1233	700
345	20241014	134000	461967109	1230	1233	1233	1230	10402
346	20241014	133900	449164508	1234	1234	1234	1234	0
347	20241014	133800	449164508	1234	1234	1234	1234	0
348	20241014	133700	449164508	1234	1234	1234	1234	0
349	20241014	133600	449164508	1234	1234	1234	1234	0
350	20241014	133500	449164508	1234	1234	1234	1234	0
351	20241014	133400	449164508	1234	1234	1234	1234	0
352	20241014	133300	449164508	1234	1234	1234	1231	2945
353	20241014	133200	445535803	1234	1234	1234	1234	0
354	20241014	133100	445535803	1234	1234	1234	1234	0
355	20241014	133000	445535803	1234	1234	1234	1234	0
356	20241014	132900	445535803	1234	1234	1234	1234	0
357	20241014	132800	445535803	1234	1234	1234	1234	1
358	20241014	132700	445534569	1232	1232	1232	1232	0
359	20241014	132600	445534569	1232	1232	1232	1232	0
360	20241014	132500	445534569	1232	1232	1232	1232	0
361	20241014	132400	445534569	1232	1232	1232	1232	50
362	20241014	132300	445472969	1232	1232	1232	1232	0
363	20241014	132200	445472969	1232	1232	1232	1232	813
364	20241014	132100	444471353	1233	1233	1233	1233	10
365	20241014	132000	444459023	1233	1232	1233	1232	3901
366	20241014	131900	439652990	1232	1232	1232	1232	10
367	20241014	131800	439640670	1232	1232	1232	1232	500
368	20241014	131700	439024670	1232	1232	1232	1232	813
369	20241014	131600	438023054	1232	1232	1232	1232	0
370	20241014	131500	438023054	1232	1232	1232	1232	0
371	20241014	131400	438023054	1232	1232	1232	1232	3
372	20241014	131300	438019358	1232	1233	1233	1232	2500
373	20241014	131200	434939349	1232	1232	1232	1232	0
374	20241014	131100	434939349	1232	1232	1232	1232	0
375	20241014	131000	434939349	1232	1232	1232	1232	0
376	20241014	130900	434939349	1232	1232	1232	1232	0
377	20241014	130800	434939349	1232	1232	1232	1232	0
378	20241014	130700	434939349	1232	1232	1232	1232	1
379	20241014	130600	434938117	1238	1238	1238	1238	0
380	20241014	130500	434938117	1238	1233	1238	1232	1009
381	20241014	130400	433695022	1240	1240	1240	1240	0
382	20241014	130300	433695022	1240	1232	1240	1232	20012
383	20241014	130200	408941418	1235	1235	1235	1235	0
384	20241014	130100	408941418	1235	1235	1235	1235	0
385	20241014	130000	408941418	1235	1235	1235	1235	1
386	20241014	125900	408940183	1232	1233	1233	1232	1055
387	20241014	125800	407639873	1234	1234	1234	1234	482
388	20241014	125700	407045085	1234	1234	1234	1234	0
389	20241014	125600	407045085	1234	1235	1236	1234	2129
390	20241014	125500	404415805	1235	1233	1235	1233	4300
391	20241014	125400	399109784	1233	1233	1233	1233	553
392	20241014	125300	398427935	1233	1233	1233	1233	2
393	20241014	125200	398425469	1233	1231	1233	1231	1536
394	20241014	125100	396532518	1231	1231	1231	1231	0
395	20241014	125000	396532518	1231	1230	1231	1230	231
396	20241014	124900	396248277	1229	1229	1229	1229	0
397	20241014	124800	396248277	1229	1229	1229	1229	0
398	20241014	124700	396248277	1229	1229	1229	1229	0
399	20241014	124600	396248277	1229	1229	1229	1229	1
400	20241014	124500	396247048	1231	1231	1231	1231	0
401	20241014	124400	396247048	1231	1231	1231	1231	163
402	20241014	124300	396046395	1231	1231	1231	1231	10
403	20241014	124200	396034085	1231	1228	1231	1228	73
404	20241014	124100	395944243	1229	1230	1230	1229	9907
405	20241014	124000	383768539	1231	1231	1231	1231	30
406	20241014	123900	383731609	1231	1230	1231	1230	102
407	20241014	123800	383606147	1231	1231	1231	1231	40
408	20241014	123700	383556907	1231	1231	1231	1231	15
409	20241014	123600	383538442	1231	1231	1231	1231	17
410	20241014	123500	383517515	1231	1232	1232	1231	603
411	20241014	123400	382775219	1229	1229	1229	1229	1000
412	20241014	123300	381546219	1229	1230	1230	1229	814
413	20241014	123200	380545812	1232	1232	1232	1232	4
414	20241014	123100	380540884	1230	1231	1231	1229	501
415	20241014	123000	379924623	1231	1231	1231	1231	0
416	20241014	122900	379924623	1231	1231	1231	1231	0
417	20241014	122800	379924623	1231	1231	1231	1231	1
418	20241014	122700	379923392	1231	1231	1231	1231	0
419	20241014	122600	379923392	1231	1231	1231	1231	897
420	20241014	122500	378819185	1231	1231	1231	1231	0
421	20241014	122400	378819185	1231	1231	1231	1231	30
422	20241014	122300	378782255	1232	1232	1232	1232	0
423	20241014	122200	378782255	1232	1231	1232	1231	2616
424	20241014	122100	375559505	1231	1230	1231	1230	9019
425	20241014	122000	364457136	1230	1230	1230	1230	10
426	20241014	121900	364444836	1229	1230	1230	1229	94
427	20241014	121800	364329226	1230	1230	1230	1230	1
428	20241014	121700	364327996	1230	1230	1230	1230	0
429	20241014	121600	364327996	1230	1230	1230	1230	10
430	20241014	121500	364315696	1230	1230	1230	1230	5
431	20241014	121400	364309546	1231	1231	1231	1231	0
432	20241014	121300	364309546	1231	1229	1231	1228	102
433	20241014	121200	364184253	1230	1230	1230	1230	400
434	20241014	121100	363692253	1230	1230	1230	1230	50
435	20241014	121000	363630753	1230	1230	1230	1230	500
436	20241014	120900	363015753	1230	1230	1230	1230	39
437	20241014	120800	362967783	1230	1230	1230	1230	1006
438	20241014	120700	361730403	1231	1231	1231	1231	4083
439	20241014	120600	356704230	1231	1231	1231	1231	300
440	20241014	120500	356334930	1231	1231	1231	1231	1624
441	20241014	120400	354335786	1231	1231	1231	1231	0
442	20241014	120300	354335786	1231	1231	1231	1231	862
443	20241014	120200	353274664	1231	1231	1231	1231	0
444	20241014	120100	353274664	1231	1231	1231	1231	840
445	20241014	120000	352240624	1231	1231	1231	1231	1112
446	20241014	115900	350871752	1231	1231	1231	1231	1
447	20241014	115800	350870521	1234	1234	1234	1234	0
448	20241014	115700	350870521	1234	1234	1234	1234	0
449	20241014	115600	350870521	1234	1231	1234	1231	3000
450	20241014	115500	347172826	1228	1228	1228	1228	73
451	20241014	115400	347083182	1227	1228	1228	1227	1429
452	20241014	115300	345328372	1228	1228	1228	1228	0
453	20241014	115200	345328372	1228	1230	1230	1228	821
454	20241014	115100	344319888	1227	1227	1227	1227	0
455	20241014	115000	344319888	1227	1227	1227	1227	0
456	20241014	114900	344319888	1227	1227	1227	1227	0
457	20241014	114800	344319888	1227	1227	1227	1227	0
458	20241014	114700	344319888	1227	1227	1227	1227	0
459	20241014	114600	344319888	1227	1227	1227	1227	0
460	20241014	114500	344319888	1227	1227	1227	1227	0
461	20241014	114400	344319888	1227	1227	1227	1227	0
462	20241014	114300	344319888	1227	1227	1227	1227	0
463	20241014	114200	344319888	1227	1227	1227	1227	0
464	20241014	114100	344319888	1227	1227	1227	1227	0
465	20241014	114000	344319888	1227	1227	1227	1227	111
466	20241014	113900	344183691	1227	1227	1227	1227	0
467	20241014	113800	344183691	1227	1228	1228	1227	157
468	20241014	113700	343991047	1226	1226	1226	1226	0
469	20241014	113600	343991047	1226	1226	1226	1226	527
470	20241014	113500	343344945	1225	1225	1225	1225	0
471	20241014	113400	343344945	1225	1225	1225	1225	0
472	20241014	113300	343344945	1225	1225	1225	1225	0
473	20241014	113200	343344945	1225	1226	1226	1225	2039
474	20241014	113100	340846634	1227	1227	1227	1227	0
475	20241014	113000	340846634	1227	1228	1228	1227	531
476	20241014	112900	340195082	1229	1231	1231	1229	12705
477	20241014	112800	324570866	1231	1233	1233	1231	6613
478	20241014	112700	316428966	1232	1232	1232	1232	500
479	20241014	112600	315812966	1233	1233	1233	1233	814
480	20241014	112500	314809304	1233	1233	1233	1233	5721
481	20241014	112400	307755311	1234	1234	1234	1234	3154
482	20241014	112300	303863275	1235	1235	1235	1235	10353
483	20241014	112200	291077320	1236	1237	1237	1236	632
484	20241014	112100	290295642	1238	1238	1238	1238	1
485	20241014	112000	290294404	1238	1238	1238	1238	0
486	20241014	111900	290294404	1238	1238	1238	1238	2575
487	20241014	111800	287106554	1238	1238	1238	1238	130
488	20241014	111700	286945614	1238	1236	1238	1236	2719
489	20241014	111600	283580968	1236	1236	1236	1236	3
490	20241014	111500	283577260	1236	1237	1238	1236	14139
491	20241014	111400	266101100	1237	1235	1238	1235	10749
492	20241014	111300	252805306	1235	1235	1235	1235	872
493	20241014	111200	251728386	1235	1235	1235	1235	0
494	20241014	111100	251728386	1235	1235	1235	1235	447
495	20241014	111000	251176341	1235	1234	1235	1234	153
496	20241014	110900	250987486	1233	1233	1233	1233	40
497	20241014	110800	250938166	1233	1233	1235	1233	12
498	20241014	110700	250923363	1233	1234	1234	1233	3100
499	20241014	110600	247097999	1234	1235	1235	1234	2359
500	20241014	110500	244186468	1234	1234	1234	1234	1302
501	20241014	110400	242579800	1234	1234	1234	1234	1001
502	20241014	110300	241344566	1234	1232	1234	1232	332
503	20241014	110200	240935035	1231	1231	1231	1231	101
504	20241014	110100	240810704	1231	1231	1231	1231	2540
505	20241014	110000	237683964	1232	1232	1232	1232	4157
506	20241014	105900	232562540	1232	1234	1234	1232	187
507	20241014	105800	232331885	1234	1234	1234	1234	0
508	20241014	105700	232331885	1234	1234	1234	1234	234
509	20241014	105600	232043129	1234	1234	1234	1234	9
510	20241014	105500	232032023	1234	1234	1234	1234	878
511	20241014	105400	230948571	1230	1230	1234	1230	425
512	20241014	105300	230425641	1230	1231	1231	1230	2133
513	20241014	105200	227801621	1235	1235	1235	1235	0
514	20241014	105100	227801621	1235	1236	1236	1235	216
515	20241014	105000	227534652	1237	1237	1238	1237	6107
516	20241014	104900	219980292	1237	1237	1237	1237	1261
517	20241014	104800	218420435	1237	1237	1238	1237	652
518	20241014	104700	217613773	1237	1237	1237	1237	2322
519	20241014	104600	214741459	1237	1236	1237	1236	3118
520	20241014	104500	210884595	1236	1233	1236	1233	6360
521	20241014	104400	203032540	1233	1232	1233	1232	3
522	20241014	104300	203028842	1234	1234	1234	1234	0
523	20241014	104200	203028842	1234	1234	1234	1234	0
524	20241014	104100	203028842	1234	1234	1235	1234	562
525	20241014	104000	202335333	1234	1234	1234	1234	705
526	20241014	103900	201465363	1230	1230	1230	1230	350
527	20241014	103800	201034863	1233	1231	1233	1231	6467
528	20241014	103700	193064874	1230	1230	1230	1230	265
529	20241014	103600	192738924	1229	1229	1229	1229	0
530	20241014	103500	192738924	1229	1229	1229	1229	0
531	20241014	103400	192738924	1229	1229	1229	1229	1925
532	20241014	103300	190373099	1229	1229	1229	1229	201
533	20241014	103200	190126070	1229	1229	1229	1229	414
534	20241014	103100	189617264	1229	1229	1229	1229	1256
535	20241014	103000	188073640	1229	1229	1229	1229	104
536	20241014	102900	187945824	1229	1229	1229	1229	1001
537	20241014	102800	186715595	1230	1230	1230	1228	1154
538	20241014	102700	185297817	1230	1230	1230	1230	994
539	20241014	102600	184075197	1231	1231	1231	1231	0
540	20241014	102500	184075197	1231	1231	1231	1231	17
541	20241014	102400	184054270	1231	1232	1232	1231	555
542	20241014	102300	183371064	1231	1231	1231	1231	4989
543	20241014	102200	177229605	1231	1229	1231	1228	11306
544	20241014	102100	163327085	1229	1229	1229	1229	0
545	20241014	102000	163327085	1229	1229	1229	1229	1
546	20241014	101900	163325856	1229	1229	1229	1229	0
547	20241014	101800	163325856	1229	1229	1229	1229	31
548	20241014	101700	163287757	1227	1227	1227	1227	0
549	20241014	101600	163287757	1227	1227	1227	1227	1068
550	20241014	101500	161977321	1227	1227	1227	1227	0
551	20241014	101400	161977321	1227	1227	1227	1227	141
552	20241014	101300	161804314	1227	1227	1227	1227	1542
553	20241014	101200	159912280	1229	1229	1229	1229	548
554	20241014	101100	159238788	1227	1227	1228	1227	692
555	20241014	101000	158389694	1228	1228	1228	1228	4
556	20241014	100900	158384782	1228	1228	1228	1228	116
557	20241014	100800	158242334	1229	1230	1230	1229	28
558	20241014	100700	158207901	1230	1230	1230	1230	0
559	20241014	100600	158207901	1230	1230	1230	1230	0
560	20241014	100500	158207901	1230	1230	1230	1230	1542
561	20241014	100400	156311241	1227	1227	1227	1227	4
562	20241014	100300	156306333	1230	1230	1230	1230	126
563	20241014	100200	156151353	1230	1227	1230	1227	5074
564	20241014	100100	149918919	1227	1227	1227	1227	0
565	20241014	100000	149918919	1227	1225	1227	1225	2
566	20241014	095900	149916467	1225	1227	1227	1225	143
567	20241014	095800	149741008	1225	1225	1225	1225	0
568	20241014	095700	149741008	1225	1227	1227	1225	2
569	20241014	095600	149738556	1225	1225	1225	1225	0
570	20241014	095500	149738556	1225	1225	1225	1225	0
571	20241014	095400	149738556	1225	1225	1225	1225	0
572	20241014	095300	149738556	1225	1225	1225	1225	3
573	20241014	095200	149734881	1225	1227	1227	1225	815
574	20241014	095100	148736404	1227	1227	1227	1227	30
575	20241014	095000	148699594	1227	1228	1228	1227	203
576	20241014	094900	148450313	1228	1228	1229	1228	234
577	20241014	094800	148162960	1228	1229	1229	1228	910
578	20241014	094700	147045380	1230	1231	1231	1230	3365
579	20241014	094600	142906325	1231	1230	1231	1230	2099
580	20241014	094500	140324548	1230	1225	1230	1225	14615
581	20241014	094400	122378075	1227	1227	1228	1227	6
582	20241014	094300	122370712	1228	1228	1228	1228	1164
583	20241014	094200	120941320	1227	1228	1228	1227	1327
584	20241014	094100	119313065	1228	1222	1228	1220	8282
585	20241014	094000	109164245	1222	1221	1222	1220	1772
586	20241014	093900	107000882	1221	1221	1221	1221	0
587	20241014	093800	107000882	1221	1221	1221	1221	100
588	20241014	093700	106878782	1222	1222	1222	1222	202
589	20241014	093600	106631938	1222	1225	1225	1222	1811
590	20241014	093500	104413766	1224	1224	1225	1224	1515
591	20241014	093400	102558441	1224	1223	1224	1223	1409
592	20241014	093300	100833871	1223	1219	1223	1215	9263
593	20241014	093200	89532949	1219	1219	1219	1219	519
594	20241014	093100	88900288	1221	1221	1221	1221	1048
595	20241014	093000	87620680	1221	1221	1221	1219	311
596	20241014	092900	87240951	1218	1218	1218	1218	2500
597	20241014	092800	84195951	1218	1218	1218	1218	685
598	20241014	092700	83361621	1217	1218	1218	1216	3515
599	20241014	092600	79086551	1216	1216	1216	1216	0
600	20241014	092500	79086551	1216	1216	1216	1216	0
601	20241014	092400	79086551	1216	1216	1216	1215	715
602	20241014	092300	78217131	1216	1215	1216	1215	11038
603	20241014	092200	64795230	1216	1216	1216	1216	0
604	20241014	092100	64795230	1216	1214	1216	1214	62
605	20241014	092000	64719862	1213	1215	1216	1213	2388
606	20241014	091900	61820907	1213	1213	1213	1213	0
607	20241014	091800	61820907	1213	1213	1213	1213	15
608	20241014	091700	61802712	1215	1214	1215	1213	1049
609	20241014	091600	60530118	1213	1213	1213	1213	20
610	20241014	091500	60505858	1213	1213	1213	1213	1500
611	20241014	091400	58686358	1213	1214	1214	1213	420
612	20241014	091300	58176848	1215	1215	1215	1215	140
613	20241014	091200	58006748	1215	1215	1216	1212	7654
614	20241014	091100	48720517	1215	1216	1216	1214	14256
615	20241014	091000	31387829	1215	1217	1217	1215	6165
616	20241014	090900	23889848	1217	1217	1217	1217	1056
617	20241014	090800	22604696	1220	1220	1220	1220	808
618	20241014	090700	21618936	1221	1221	1221	1221	10988
619	20241014	090600	8202588	1221	1222	1222	1221	1305
620	20241014	090500	6607898	1221	1221	1221	1221	2
621	20241014	090400	6605456	1221	1221	1221	1221	5
622	20241014	090300	6599351	1221	1222	1223	1221	1146
623	20241014	090200	5199010	1221	1221	1221	1221	1000
624	20241014	090100	3978010	1216	1215	1216	1215	404
625	20241014	090000	3487050	1215	1215	1215	1215	2870