KissMeData/189980/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	203600	136037896	1828	1828	1828	1828	4545
3	20241015	203500	136037896	1828	1828	1828	1828	0
4	20241015	203400	136037896	1828	1828	1828	1828	0
5	20241015	203300	136037896	1828	1828	1828	1828	0
6	20241015	203200	136037896	1828	1828	1828	1828	0
7	20241015	203100	136037896	1828	1828	1828	1828	0
8	20241015	203000	136037896	1828	1828	1828	1828	0
9	20241015	202900	136037896	1828	1828	1828	1828	0
10	20241015	202800	136037896	1828	1828	1828	1828	0
11	20241015	202700	136037896	1828	1828	1828	1828	0
12	20241015	202600	136037896	1828	1828	1828	1828	0
13	20241015	202500	136037896	1828	1828	1828	1828	0
14	20241015	202400	136037896	1828	1828	1828	1828	0
15	20241015	202300	136037896	1828	1828	1828	1828	0
16	20241015	202200	136037896	1828	1828	1828	1828	0
17	20241015	202100	136037896	1828	1828	1828	1828	0
18	20241015	202000	136037896	1828	1828	1828	1828	0
19	20241015	201900	136037896	1828	1828	1828	1828	0
20	20241015	201800	136037896	1828	1828	1828	1828	0
21	20241015	201700	136037896	1828	1828	1828	1828	0
22	20241015	201600	136037896	1828	1828	1828	1828	0
23	20241015	201500	136037896	1828	1828	1828	1828	0
24	20241015	201400	136037896	1828	1828	1828	1828	0
25	20241015	201300	136037896	1828	1828	1828	1828	0
26	20241015	201200	136037896	1828	1828	1828	1828	0
27	20241015	201100	136037896	1828	1828	1828	1828	0
28	20241015	201000	136037896	1828	1828	1828	1828	0
29	20241015	200900	136037896	1828	1828	1828	1828	0
30	20241015	200800	136037896	1828	1828	1828	1828	0
31	20241015	200700	136037896	1828	1828	1828	1828	0
32	20241015	200600	136037896	1828	1828	1828	1828	4545
33	20241015	200500	136037896	1828	1828	1828	1828	0
34	20241015	200400	136037896	1828	1828	1828	1828	0
35	20241015	200300	136037896	1828	1828	1828	1828	0
36	20241015	200200	136037896	1828	1828	1828	1828	0
37	20241015	200100	136037896	1828	1828	1828	1828	0
38	20241015	200000	136037896	1828	1828	1828	1828	0
39	20241015	195900	136037896	1828	1828	1828	1828	0
40	20241015	195800	136037896	1828	1828	1828	1828	0
41	20241015	195700	136037896	1828	1828	1828	1828	0
42	20241015	195600	136037896	1828	1828	1828	1828	0
43	20241015	195500	136037896	1828	1828	1828	1828	0
44	20241015	195400	136037896	1828	1828	1828	1828	0
45	20241015	195300	136037896	1828	1828	1828	1828	0
46	20241015	195200	136037896	1828	1828	1828	1828	0
47	20241015	195100	136037896	1828	1828	1828	1828	0
48	20241015	195000	136037896	1828	1828	1828	1828	0
49	20241015	194900	136037896	1828	1828	1828	1828	0
50	20241015	194800	136037896	1828	1828	1828	1828	0
51	20241015	194700	136037896	1828	1828	1828	1828	0
52	20241015	194600	136037896	1828	1828	1828	1828	0
53	20241015	194500	136037896	1828	1828	1828	1828	0
54	20241015	194400	136037896	1828	1828	1828	1828	0
55	20241015	194300	136037896	1828	1828	1828	1828	0
56	20241015	194200	136037896	1828	1828	1828	1828	0
57	20241015	194100	136037896	1828	1828	1828	1828	0
58	20241015	194000	136037896	1828	1828	1828	1828	0
59	20241015	193900	136037896	1828	1828	1828	1828	0
60	20241015	193800	136037896	1828	1828	1828	1828	0
61	20241015	193700	136037896	1828	1828	1828	1828	0
62	20241015	193600	136037896	1828	1828	1828	1828	4545
63	20241015	193500	136037896	1828	1828	1828	1828	0
64	20241015	193400	136037896	1828	1828	1828	1828	0
65	20241015	193300	136037896	1828	1828	1828	1828	0
66	20241015	193200	136037896	1828	1828	1828	1828	0
67	20241015	193100	136037896	1828	1828	1828	1828	0
68	20241015	193000	136037896	1828	1828	1828	1828	0
69	20241015	192900	136037896	1828	1828	1828	1828	0
70	20241015	192800	136037896	1828	1828	1828	1828	0
71	20241015	192700	136037896	1828	1828	1828	1828	0
72	20241015	192600	136037896	1828	1828	1828	1828	0
73	20241015	192500	136037896	1828	1828	1828	1828	0
74	20241015	192400	136037896	1828	1828	1828	1828	0
75	20241015	192300	136037896	1828	1828	1828	1828	0
76	20241015	192200	136037896	1828	1828	1828	1828	0
77	20241015	192100	136037896	1828	1828	1828	1828	0
78	20241015	192000	136037896	1828	1828	1828	1828	0
79	20241015	191900	136037896	1828	1828	1828	1828	0
80	20241015	191800	136037896	1828	1828	1828	1828	0
81	20241015	191700	136037896	1828	1828	1828	1828	0
82	20241015	191600	136037896	1828	1828	1828	1828	0
83	20241015	191500	136037896	1828	1828	1828	1828	0
84	20241015	191400	136037896	1828	1828	1828	1828	0
85	20241015	191300	136037896	1828	1828	1828	1828	0
86	20241015	191200	136037896	1828	1828	1828	1828	0
87	20241015	191100	136037896	1828	1828	1828	1828	0
88	20241015	191000	136037896	1828	1828	1828	1828	0
89	20241015	190900	136037896	1828	1828	1828	1828	0
90	20241015	190800	136037896	1828	1828	1828	1828	0
91	20241015	190700	136037896	1828	1828	1828	1828	0
92	20241015	190600	136037896	1828	1828	1828	1828	4545
93	20241015	190500	136037896	1828	1828	1828	1828	0
94	20241015	190400	136037896	1828	1828	1828	1828	0
95	20241015	190300	136037896	1828	1828	1828	1828	0
96	20241015	190200	136037896	1828	1828	1828	1828	0
97	20241015	190100	136037896	1828	1828	1828	1828	0
98	20241015	190000	136037896	1828	1828	1828	1828	0
99	20241015	185900	136037896	1828	1828	1828	1828	0
100	20241015	185800	136037896	1828	1828	1828	1828	0
101	20241015	185700	136037896	1828	1828	1828	1828	0
102	20241015	185600	136037896	1828	1828	1828	1828	0
103	20241015	185500	136037896	1828	1828	1828	1828	0
104	20241015	185400	136037896	1828	1828	1828	1828	0
105	20241015	185300	136037896	1828	1828	1828	1828	0
106	20241015	185200	136037896	1828	1828	1828	1828	0
107	20241015	185100	136037896	1828	1828	1828	1828	0
108	20241015	185000	136037896	1828	1828	1828	1828	0
109	20241015	184900	136037896	1828	1828	1828	1828	0
110	20241015	184800	136037896	1828	1828	1828	1828	0
111	20241015	184700	136037896	1828	1828	1828	1828	0
112	20241015	184600	136037896	1828	1828	1828	1828	0
113	20241015	184500	136037896	1828	1828	1828	1828	0
114	20241015	184400	136037896	1828	1828	1828	1828	0
115	20241015	184300	136037896	1828	1828	1828	1828	0
116	20241015	184200	136037896	1828	1828	1828	1828	0
117	20241015	184100	136037896	1828	1828	1828	1828	0
118	20241015	184000	136037896	1828	1828	1828	1828	0
119	20241015	183900	136037896	1828	1828	1828	1828	0
120	20241015	183800	136037896	1828	1828	1828	1828	0
121	20241015	183700	136037896	1828	1828	1828	1828	0
122	20241015	183600	136037896	1828	1828	1828	1828	4545
123	20241015	183500	136037896	1828	1828	1828	1828	0
124	20241015	183400	136037896	1828	1828	1828	1828	0
125	20241015	183300	136037896	1828	1828	1828	1828	0
126	20241015	183200	136037896	1828	1828	1828	1828	0
127	20241015	183100	136037896	1828	1828	1828	1828	0
128	20241015	183000	136037896	1828	1828	1828	1828	0
129	20241015	182900	136037896	1828	1828	1828	1828	0
130	20241015	182800	136037896	1828	1828	1828	1828	0
131	20241015	182700	136037896	1828	1828	1828	1828	0
132	20241015	182600	136037896	1828	1828	1828	1828	0
133	20241015	182500	136037896	1828	1828	1828	1828	0
134	20241015	182400	136037896	1828	1828	1828	1828	0
135	20241015	182300	136037896	1828	1828	1828	1828	0
136	20241015	182200	136037896	1828	1828	1828	1828	0
137	20241015	182100	136037896	1828	1828	1828	1828	0
138	20241015	182000	136037896	1828	1828	1828	1828	0
139	20241015	181900	136037896	1828	1828	1828	1828	0
140	20241015	181800	136037896	1828	1828	1828	1828	0
141	20241015	181700	136037896	1828	1828	1828	1828	0
142	20241015	181600	136037896	1828	1828	1828	1828	0
143	20241015	181500	136037896	1828	1828	1828	1828	0
144	20241015	181400	136037896	1828	1828	1828	1828	0
145	20241015	181300	136037896	1828	1828	1828	1828	0
146	20241015	181200	136037896	1828	1828	1828	1828	0
147	20241015	181100	136037896	1828	1828	1828	1828	0
148	20241015	181000	136037896	1828	1828	1828	1828	0
149	20241015	180900	136037896	1828	1828	1828	1828	0
150	20241015	180800	136037896	1828	1828	1828	1828	0
151	20241015	180700	136037896	1828	1828	1828	1828	0
152	20241015	180600	136037896	1828	1828	1828	1828	4545
153	20241015	180500	136037896	1828	1828	1828	1828	0
154	20241015	180400	136037896	1828	1828	1828	1828	0
155	20241015	180300	136037896	1828	1828	1828	1828	0
156	20241015	180200	136037896	1828	1828	1828	1828	0
157	20241015	180100	136037896	1828	1828	1828	1828	0
158	20241015	180000	136037896	1828	1828	1828	1828	0
159	20241015	175900	136037896	1828	1828	1828	1828	0
160	20241015	175800	136037896	1828	1828	1828	1828	0
161	20241015	175700	136037896	1828	1828	1828	1828	0
162	20241015	175600	136037896	1828	1828	1828	1828	0
163	20241015	175500	136037896	1828	1828	1828	1828	0
164	20241015	175400	136037896	1828	1828	1828	1828	0
165	20241015	175300	136037896	1828	1828	1828	1828	0
166	20241015	175200	136037896	1828	1828	1828	1828	0
167	20241015	175100	136037896	1828	1828	1828	1828	0
168	20241015	175000	136037896	1828	1828	1828	1828	0
169	20241015	174900	136037896	1828	1828	1828	1828	0
170	20241015	174800	136037896	1828	1828	1828	1828	0
171	20241015	174700	136037896	1828	1828	1828	1828	0
172	20241015	174600	136037896	1828	1828	1828	1828	0
173	20241015	174500	136037896	1828	1828	1828	1828	0
174	20241015	174400	136037896	1828	1828	1828	1828	0
175	20241015	174300	136037896	1828	1828	1828	1828	0
176	20241015	174200	136037896	1828	1828	1828	1828	0
177	20241015	174100	136037896	1828	1828	1828	1828	0
178	20241015	174000	136037896	1828	1828	1828	1828	0
179	20241015	173900	136037896	1828	1828	1828	1828	0
180	20241015	173800	136037896	1828	1828	1828	1828	0
181	20241015	173700	136037896	1828	1828	1828	1828	0
182	20241015	173600	136037896	1828	1828	1828	1828	4545
183	20241015	173500	136037896	1828	1828	1828	1828	0
184	20241015	173400	136037896	1828	1828	1828	1828	0
185	20241015	173300	136037896	1828	1828	1828	1828	0
186	20241015	173200	136037896	1828	1828	1828	1828	0
187	20241015	173100	136037896	1828	1828	1828	1828	0
188	20241015	173000	136037896	1828	1828	1828	1828	0
189	20241015	172900	136037896	1828	1828	1828	1828	0
190	20241015	172800	136037896	1828	1828	1828	1828	0
191	20241015	172700	136037896	1828	1828	1828	1828	0
192	20241015	172600	136037896	1828	1828	1828	1828	0
193	20241015	172500	136037896	1828	1828	1828	1828	0
194	20241015	172400	136037896	1828	1828	1828	1828	0
195	20241015	172300	136037896	1828	1828	1828	1828	0
196	20241015	172200	136037896	1828	1828	1828	1828	0
197	20241015	172100	136037896	1828	1828	1828	1828	0
198	20241015	172000	136037896	1828	1828	1828	1828	0
199	20241015	171900	136037896	1828	1828	1828	1828	0
200	20241015	171800	136037896	1828	1828	1828	1828	0
201	20241015	171700	136037896	1828	1828	1828	1828	0
202	20241015	171600	136037896	1828	1828	1828	1828	0
203	20241015	171500	136037896	1828	1828	1828	1828	0
204	20241015	171400	136037896	1828	1828	1828	1828	0
205	20241015	171300	136037896	1828	1828	1828	1828	0
206	20241015	171200	136037896	1828	1828	1828	1828	0
207	20241015	171100	136037896	1828	1828	1828	1828	0
208	20241015	171000	136037896	1828	1828	1828	1828	0
209	20241015	170900	136037896	1828	1828	1828	1828	0
210	20241015	170800	136037896	1828	1828	1828	1828	0
211	20241015	170700	136037896	1828	1828	1828	1828	0
212	20241015	170600	136037896	1828	1828	1828	1828	4545
213	20241015	170500	136037896	1828	1828	1828	1828	0
214	20241015	170400	136037896	1828	1828	1828	1828	0
215	20241015	170300	136037896	1828	1828	1828	1828	0
216	20241015	170200	136037896	1828	1828	1828	1828	0
217	20241015	170100	136037896	1828	1828	1828	1828	0
218	20241015	170000	136037896	1828	1828	1828	1828	0
219	20241015	165900	136037896	1828	1828	1828	1828	0
220	20241015	165800	136037896	1828	1828	1828	1828	0
221	20241015	165700	136037896	1828	1828	1828	1828	0
222	20241015	165600	136037896	1828	1828	1828	1828	0
223	20241015	165500	136037896	1828	1828	1828	1828	0
224	20241015	165400	136037896	1828	1828	1828	1828	0
225	20241015	165300	136037896	1828	1828	1828	1828	0
226	20241015	165200	136037896	1828	1828	1828	1828	0
227	20241015	165100	136037896	1828	1828	1828	1828	0
228	20241015	165000	136037896	1828	1828	1828	1828	0
229	20241015	164900	136037896	1828	1828	1828	1828	0
230	20241015	164800	136037896	1828	1828	1828	1828	0
231	20241015	164700	136037896	1828	1828	1828	1828	0
232	20241015	164600	136037896	1828	1828	1828	1828	0
233	20241015	164500	136037896	1828	1828	1828	1828	0
234	20241015	164400	136037896	1828	1828	1828	1828	0
235	20241015	164300	136037896	1828	1828	1828	1828	0
236	20241015	164200	136037896	1828	1828	1828	1828	0
237	20241015	164100	136037896	1828	1828	1828	1828	0
238	20241015	164000	136037896	1828	1828	1828	1828	0
239	20241015	163900	136037896	1828	1828	1828	1828	0
240	20241015	163800	136037896	1828	1828	1828	1828	0
241	20241015	163700	136037896	1828	1828	1828	1828	0
242	20241015	163600	136037896	1828	1828	1828	1828	4545
243	20241015	163500	136037896	1828	1828	1828	1828	0
244	20241015	163400	136037896	1828	1828	1828	1828	0
245	20241015	163300	136037896	1828	1828	1828	1828	0
246	20241015	163200	136037896	1828	1828	1828	1828	0
247	20241015	163100	136037896	1828	1828	1828	1828	0
248	20241015	163000	136037896	1828	1828	1828	1828	0
249	20241015	162900	136037896	1828	1828	1828	1828	0
250	20241015	162800	136037896	1828	1828	1828	1828	0
251	20241015	162700	136037896	1828	1828	1828	1828	0
252	20241015	162600	136037896	1828	1828	1828	1828	0
253	20241015	162500	136037896	1828	1828	1828	1828	0
254	20241015	162400	136037896	1828	1828	1828	1828	0
255	20241015	162300	136037896	1828	1828	1828	1828	0
256	20241015	162200	136037896	1828	1828	1828	1828	0
257	20241015	162100	136037896	1828	1828	1828	1828	0
258	20241015	162000	136037896	1828	1828	1828	1828	0
259	20241015	161900	136037896	1828	1828	1828	1828	0
260	20241015	161800	136037896	1828	1828	1828	1828	0
261	20241015	161700	136037896	1828	1828	1828	1828	0
262	20241015	161600	136037896	1828	1828	1828	1828	0
263	20241015	161500	136037896	1828	1828	1828	1828	0
264	20241015	161400	136037896	1828	1828	1828	1828	0
265	20241015	161300	136037896	1828	1828	1828	1828	0
266	20241015	161200	136037896	1828	1828	1828	1828	0
267	20241015	161100	136037896	1828	1828	1828	1828	0
268	20241015	161000	136037896	1828	1828	1828	1828	0
269	20241015	160900	136037896	1828	1828	1828	1828	0
270	20241015	160800	136037896	1828	1828	1828	1828	0
271	20241015	160700	136037896	1828	1828	1828	1828	0
272	20241015	160600	136037896	1828	1828	1828	1828	4545
273	20241015	160500	136037896	1828	1828	1828	1828	0
274	20241015	160400	136037896	1828	1828	1828	1828	0
275	20241015	160300	136037896	1828	1828	1828	1828	0
276	20241015	160200	136037896	1828	1828	1828	1828	0
277	20241015	160100	136037896	1828	1828	1828	1828	0
278	20241015	160000	136037896	1828	1828	1828	1828	0
279	20241015	155900	136037896	1828	1828	1828	1828	0
280	20241015	155800	136037896	1828	1828	1828	1828	0
281	20241015	155700	136037896	1828	1828	1828	1828	0
282	20241015	155600	136037896	1828	1828	1828	1828	0
283	20241015	155500	136037896	1828	1828	1828	1828	0
284	20241015	155400	136037896	1828	1828	1828	1828	0
285	20241015	155300	136037896	1828	1828	1828	1828	0
286	20241015	155200	136037896	1828	1828	1828	1828	0
287	20241015	155100	136037896	1828	1828	1828	1828	0
288	20241015	155000	136037896	1828	1828	1828	1828	0
289	20241015	154900	136037896	1828	1828	1828	1828	0
290	20241015	154800	136037896	1828	1828	1828	1828	0
291	20241015	154700	136037896	1828	1828	1828	1828	0
292	20241015	154600	136037896	1828	1828	1828	1828	0
293	20241015	154500	136037896	1828	1828	1828	1828	0
294	20241015	154400	136037896	1828	1828	1828	1828	0
295	20241015	154300	136037896	1828	1828	1828	1828	0
296	20241015	154200	136037896	1828	1828	1828	1828	0
297	20241015	154100	136037896	1828	1828	1828	1828	0
298	20241015	154000	136037896	1828	1828	1828	1828	0
299	20241015	153900	136037896	1828	1828	1828	1828	0
300	20241015	153800	136037896	1828	1828	1828	1828	0
301	20241015	153700	136037896	1828	1828	1828	1828	0
302	20241015	153600	136037896	1828	1828	1828	1828	4545
303	20241015	153500	136037896	1828	1828	1828	1828	0
304	20241015	153400	136037896	1828	1828	1828	1828	0
305	20241015	153300	136037896	1828	1828	1828	1828	0
306	20241015	153200	136037896	1828	1828	1828	1828	0
307	20241015	153100	136037896	1828	1828	1828	1828	0
308	20241015	153000	136037896	1828	1828	1828	1828	4545
309	20241015	152900	127729636	1830	1830	1830	1830	0
310	20241015	152800	127729636	1830	1830	1830	1830	0
311	20241015	152700	127729636	1830	1830	1830	1830	0
312	20241015	152600	127729636	1830	1830	1830	1830	0
313	20241015	152500	127729636	1830	1830	1830	1830	0
314	20241015	152400	127729636	1830	1830	1830	1830	0
315	20241015	152300	127729636	1830	1830	1830	1830	0
316	20241015	152200	127729636	1830	1830	1830	1830	0
317	20241015	152100	127729636	1830	1830	1830	1830	0
318	20241015	152000	127729636	1830	1830	1830	1830	0
319	20241015	151900	127729636	1830	1830	1830	1830	0
320	20241015	151800	127729636	1830	1830	1830	1830	1260
321	20241015	151700	125423836	1830	1830	1830	1830	0
322	20241015	151600	125423836	1830	1830	1830	1830	1513
323	20241015	151500	122655046	1829	1828	1829	1828	1245
324	20241015	151400	120377942	1830	1830	1830	1830	0
325	20241015	151300	120377942	1830	1830	1830	1830	0
326	20241015	151200	120377942	1830	1830	1830	1830	1
327	20241015	151100	120376112	1829	1830	1830	1829	530
328	20241015	151000	119406741	1830	1831	1831	1830	367
329	20241015	150900	118734972	1833	1833	1833	1833	0
330	20241015	150800	118734972	1833	1833	1833	1833	0
331	20241015	150700	118734972	1833	1833	1833	1833	0
332	20241015	150600	118734972	1833	1833	1833	1833	50
333	20241015	150500	118643322	1834	1834	1834	1834	30
334	20241015	150400	118588302	1834	1834	1834	1831	509
335	20241015	150300	117656252	1835	1835	1835	1835	63
336	20241015	150200	117540647	1836	1837	1837	1836	9
337	20241015	150100	117524122	1838	1838	1838	1838	0
338	20241015	150000	117524122	1838	1838	1838	1838	0
339	20241015	145900	117524122	1838	1838	1838	1838	17
340	20241015	145800	117492876	1839	1839	1839	1839	10
341	20241015	145700	117474486	1839	1839	1839	1839	0
342	20241015	145600	117474486	1839	1839	1839	1839	0
343	20241015	145500	117474486	1839	1839	1839	1839	0
344	20241015	145400	117474486	1839	1839	1839	1839	0
345	20241015	145300	117474486	1839	1840	1840	1839	325
346	20241015	145200	116876760	1840	1840	1840	1840	10
347	20241015	145100	116858360	1841	1841	1841	1841	0
348	20241015	145000	116858360	1841	1841	1841	1841	0
349	20241015	144900	116858360	1841	1841	1841	1841	0
350	20241015	144800	116858360	1841	1841	1841	1841	1
351	20241015	144700	116856519	1840	1840	1840	1840	1
352	20241015	144600	116854679	1841	1841	1841	1841	0
353	20241015	144500	116854679	1841	1841	1841	1841	0
354	20241015	144400	116854679	1841	1841	1841	1841	0
355	20241015	144300	116854679	1841	1841	1841	1841	275
356	20241015	144200	116348404	1842	1842	1842	1842	0
357	20241015	144100	116348404	1842	1839	1842	1839	56
358	20241015	144000	116245337	1818	1818	1818	1818	0
359	20241015	143900	116245337	1818	1818	1818	1818	0
360	20241015	143800	116245337	1818	1818	1818	1818	0
361	20241015	143700	116245337	1818	1818	1818	1818	0
362	20241015	143600	116245337	1818	1837	1837	1818	5218
363	20241015	143500	106739751	1838	1838	1838	1838	0
364	20241015	143400	106739751	1838	1838	1838	1838	0
365	20241015	143300	106739751	1838	1838	1838	1838	1
366	20241015	143200	106737913	1838	1842	1842	1838	14
367	20241015	143100	106712165	1842	1842	1842	1842	0
368	20241015	143000	106712165	1842	1840	1842	1840	5
369	20241015	142900	106702957	1842	1842	1842	1842	0
370	20241015	142800	106702957	1842	1842	1842	1842	0
371	20241015	142700	106702957	1842	1843	1843	1842	461
372	20241015	142600	105853340	1843	1843	1843	1843	0
373	20241015	142500	105853340	1843	1842	1843	1842	157
374	20241015	142400	105564145	1842	1842	1842	1842	0
375	20241015	142300	105564145	1842	1842	1842	1842	202
376	20241015	142200	105192061	1842	1842	1842	1842	1
377	20241015	142100	105190219	1832	1842	1842	1832	469
378	20241015	142000	104328701	1835	1835	1835	1835	4
379	20241015	141900	104321361	1835	1835	1835	1835	0
380	20241015	141800	104321361	1835	1835	1835	1835	1
381	20241015	141700	104319526	1843	1843	1843	1843	0
382	20241015	141600	104319526	1843	1843	1843	1843	0
383	20241015	141500	104319526	1843	1843	1843	1843	0
384	20241015	141400	104319526	1843	1843	1843	1843	0
385	20241015	141300	104319526	1843	1843	1843	1843	0
386	20241015	141200	104319526	1843	1843	1843	1843	0
387	20241015	141100	104319526	1843	1843	1843	1843	0
388	20241015	141000	104319526	1843	1843	1843	1843	0
389	20241015	140900	104319526	1843	1843	1843	1843	202
390	20241015	140800	103947240	1844	1841	1844	1841	300
391	20241015	140700	103394043	1828	1828	1828	1828	716
392	20241015	140600	102085195	1830	1837	1837	1829	1640
393	20241015	140500	99083993	1838	1838	1838	1838	1
394	20241015	140400	99082155	1846	1846	1846	1846	0
395	20241015	140300	99082155	1846	1846	1846	1846	0
396	20241015	140200	99082155	1846	1846	1846	1846	0
397	20241015	140100	99082155	1846	1846	1846	1846	0
398	20241015	140000	99082155	1846	1846	1846	1846	0
399	20241015	135900	99082155	1846	1846	1846	1846	0
400	20241015	135800	99082155	1846	1846	1846	1846	0
401	20241015	135700	99082155	1846	1846	1846	1846	0
402	20241015	135600	99082155	1846	1846	1846	1846	0
403	20241015	135500	99082155	1846	1846	1846	1846	0
404	20241015	135400	99082155	1846	1846	1846	1846	0
405	20241015	135300	99082155	1846	1846	1846	1846	1
406	20241015	135200	99080309	1847	1847	1847	1847	0
407	20241015	135100	99080309	1847	1847	1847	1847	1
408	20241015	135000	99078462	1823	1846	1846	1823	3000
409	20241015	134900	93575961	1848	1847	1848	1847	43
410	20241015	134800	93496539	1847	1847	1847	1847	0
411	20241015	134700	93496539	1847	1847	1847	1847	20
412	20241015	134600	93459599	1847	1847	1847	1847	0
413	20241015	134500	93459599	1847	1847	1847	1847	0
414	20241015	134400	93459599	1847	1847	1847	1847	0
415	20241015	134300	93459599	1847	1847	1847	1847	0
416	20241015	134200	93459599	1847	1847	1847	1847	0
417	20241015	134100	93459599	1847	1847	1847	1847	3
418	20241015	134000	93454058	1848	1848	1848	1848	0
419	20241015	133900	93454058	1848	1848	1848	1848	0
420	20241015	133800	93454058	1848	1848	1848	1848	0
421	20241015	133700	93454058	1848	1848	1848	1848	0
422	20241015	133600	93454058	1848	1848	1848	1848	100
423	20241015	133500	93269258	1848	1848	1848	1848	0
424	20241015	133400	93269258	1848	1848	1848	1848	0
425	20241015	133300	93269258	1848	1848	1848	1848	0
426	20241015	133200	93269258	1848	1846	1848	1846	59
427	20241015	133100	93160285	1845	1845	1845	1845	0
428	20241015	133000	93160285	1845	1845	1845	1845	0
429	20241015	132900	93160285	1845	1845	1845	1845	261
430	20241015	132800	92678740	1845	1845	1845	1845	338
431	20241015	132700	92055130	1840	1840	1840	1840	0
432	20241015	132600	92055130	1840	1840	1840	1840	0
433	20241015	132500	92055130	1840	1845	1845	1840	174
434	20241015	132400	91734857	1844	1844	1844	1844	0
435	20241015	132300	91734857	1844	1844	1844	1844	0
436	20241015	132200	91734857	1844	1844	1844	1844	1
437	20241015	132100	91733013	1844	1844	1844	1844	0
438	20241015	132000	91733013	1844	1844	1844	1844	0
439	20241015	131900	91733013	1844	1844	1844	1844	1
440	20241015	131800	91731169	1844	1844	1844	1844	10
441	20241015	131700	91712729	1844	1844	1844	1844	0
442	20241015	131600	91712729	1844	1844	1844	1844	0
443	20241015	131500	91712729	1844	1846	1846	1844	5
444	20241015	131400	91703503	1848	1848	1848	1848	0
445	20241015	131300	91703503	1848	1848	1848	1848	0
446	20241015	131200	91703503	1848	1848	1848	1848	0
447	20241015	131100	91703503	1848	1847	1848	1847	293
448	20241015	131000	91162331	1847	1847	1847	1847	1
449	20241015	130900	91160484	1848	1848	1848	1848	0
450	20241015	130800	91160484	1848	1848	1848	1848	0
451	20241015	130700	91160484	1848	1848	1848	1848	3
452	20241015	130600	91154940	1847	1847	1847	1847	250
453	20241015	130500	90693190	1848	1848	1848	1848	2
454	20241015	130400	90689494	1848	1848	1848	1848	1
455	20241015	130300	90687646	1848	1848	1848	1848	0
456	20241015	130200	90687646	1848	1848	1848	1848	0
457	20241015	130100	90687646	1848	1848	1848	1848	0
458	20241015	130000	90687646	1848	1848	1848	1848	0
459	20241015	125900	90687646	1848	1848	1848	1848	0
460	20241015	125800	90687646	1848	1848	1848	1848	1
461	20241015	125700	90685798	1848	1848	1848	1848	2
462	20241015	125600	90682102	1839	1848	1848	1839	367
463	20241015	125500	90007063	1844	1844	1844	1844	226
464	20241015	125400	89590319	1844	1844	1844	1844	0
465	20241015	125300	89590319	1844	1845	1845	1844	132
466	20241015	125200	89346910	1848	1848	1848	1848	0
467	20241015	125100	89346910	1848	1846	1848	1846	53
468	20241015	125000	89249070	1846	1847	1847	1846	498
469	20241015	124900	88329751	1848	1848	1848	1848	0
470	20241015	124800	88329751	1848	1848	1848	1848	0
471	20241015	124700	88329751	1848	1848	1848	1848	1
472	20241015	124600	88327903	1846	1849	1850	1846	93
473	20241015	124500	88156191	1849	1849	1849	1849	5
474	20241015	124400	88146946	1850	1850	1850	1850	0
475	20241015	124300	88146946	1850	1850	1850	1850	0
476	20241015	124200	88146946	1850	1850	1850	1850	0
477	20241015	124100	88146946	1850	1849	1850	1849	492
478	20241015	124000	87236797	1849	1849	1849	1849	3
479	20241015	123900	87231250	1849	1849	1849	1849	0
480	20241015	123800	87231250	1849	1850	1850	1849	11
481	20241015	123700	87210901	1850	1850	1850	1850	4
482	20241015	123600	87203501	1850	1850	1850	1850	0
483	20241015	123500	87203501	1850	1850	1850	1850	0
484	20241015	123400	87203501	1850	1850	1850	1850	0
485	20241015	123300	87203501	1850	1850	1850	1850	0
486	20241015	123200	87203501	1850	1850	1850	1850	0
487	20241015	123100	87203501	1850	1850	1850	1850	300
488	20241015	123000	86648501	1850	1850	1850	1850	0
489	20241015	122900	86648501	1850	1849	1850	1849	154
490	20241015	122800	86363754	1849	1849	1849	1849	7
491	20241015	122700	86350811	1850	1850	1850	1850	0
492	20241015	122600	86350811	1850	1850	1850	1850	0
493	20241015	122500	86350811	1850	1850	1850	1850	0
494	20241015	122400	86350811	1850	1850	1850	1850	0
495	20241015	122300	86350811	1850	1850	1850	1850	0
496	20241015	122200	86350811	1850	1850	1850	1850	0
497	20241015	122100	86350811	1850	1850	1850	1850	0
498	20241015	122000	86350811	1850	1850	1850	1850	0
499	20241015	121900	86350811	1850	1850	1850	1850	0
500	20241015	121800	86350811	1850	1850	1850	1850	0
501	20241015	121700	86350811	1850	1850	1850	1850	163
502	20241015	121600	86049261	1846	1846	1846	1846	0
503	20241015	121500	86049261	1846	1846	1846	1846	0
504	20241015	121400	86049261	1846	1846	1846	1846	1
505	20241015	121300	86047415	1850	1850	1850	1850	0
506	20241015	121200	86047415	1850	1848	1850	1848	35
507	20241015	121100	85982704	1848	1848	1848	1848	0
508	20241015	121000	85982704	1848	1848	1848	1848	1
509	20241015	120900	85980856	1846	1848	1848	1846	662
510	20241015	120800	84758800	1850	1850	1850	1850	0
511	20241015	120700	84758800	1850	1850	1850	1850	0
512	20241015	120600	84758800	1850	1850	1850	1850	0
513	20241015	120500	84758800	1850	1850	1850	1850	1
514	20241015	120400	84756950	1846	1847	1847	1846	613
515	20241015	120300	83625152	1851	1851	1851	1851	0
516	20241015	120200	83625152	1851	1851	1851	1851	0
517	20241015	120100	83625152	1851	1851	1851	1851	0
518	20241015	120000	83625152	1851	1851	1851	1851	0
519	20241015	115900	83625152	1851	1851	1851	1851	0
520	20241015	115800	83625152	1851	1851	1851	1851	0
521	20241015	115700	83625152	1851	1851	1851	1851	0
522	20241015	115600	83625152	1851	1851	1851	1851	0
523	20241015	115500	83625152	1851	1851	1851	1851	0
524	20241015	115400	83625152	1851	1851	1851	1851	0
525	20241015	115300	83625152	1851	1851	1851	1851	85
526	20241015	115200	83467817	1851	1851	1851	1851	0
527	20241015	115100	83467817	1851	1851	1851	1851	0
528	20241015	115000	83467817	1851	1851	1851	1851	0
529	20241015	114900	83467817	1851	1849	1851	1849	69
530	20241015	114800	83340220	1847	1847	1847	1847	0
531	20241015	114700	83340220	1847	1847	1847	1847	0
532	20241015	114600	83340220	1847	1847	1847	1847	1529
533	20241015	114500	80516157	1849	1849	1849	1849	0
534	20241015	114400	80516157	1849	1849	1849	1849	0
535	20241015	114300	80516157	1849	1849	1849	1849	0
536	20241015	114200	80516157	1849	1849	1849	1849	0
537	20241015	114100	80516157	1849	1849	1849	1849	0
538	20241015	114000	80516157	1849	1849	1849	1849	0
539	20241015	113900	80516157	1849	1849	1849	1849	0
540	20241015	113800	80516157	1849	1849	1849	1849	937
541	20241015	113700	78783644	1849	1849	1849	1849	0
542	20241015	113600	78783644	1849	1849	1849	1849	1
543	20241015	113500	78781795	1846	1848	1848	1846	400
544	20241015	113400	78043281	1849	1849	1849	1849	0
545	20241015	113300	78043281	1849	1849	1849	1849	0
546	20241015	113200	78043281	1849	1849	1849	1849	0
547	20241015	113100	78043281	1849	1849	1849	1849	0
548	20241015	113000	78043281	1849	1849	1849	1849	1
549	20241015	112900	78041432	1848	1848	1848	1848	1
550	20241015	112800	78039584	1847	1847	1847	1847	0
551	20241015	112700	78039584	1847	1847	1847	1847	1
552	20241015	112600	78037737	1849	1848	1849	1848	2
553	20241015	112500	78034040	1847	1847	1847	1847	3
554	20241015	112400	78028499	1846	1846	1846	1846	0
555	20241015	112300	78028499	1846	1846	1846	1846	0
556	20241015	112200	78028499	1846	1846	1846	1846	0
557	20241015	112100	78028499	1846	1846	1846	1846	0
558	20241015	112000	78028499	1846	1846	1846	1846	52
559	20241015	111900	77932507	1846	1846	1846	1846	298
560	20241015	111800	77382399	1851	1851	1851	1851	1
561	20241015	111700	77380548	1853	1853	1853	1853	0
562	20241015	111600	77380548	1853	1853	1853	1853	0
563	20241015	111500	77380548	1853	1853	1853	1853	0
564	20241015	111400	77380548	1853	1853	1853	1853	1
565	20241015	111300	77378695	1853	1853	1853	1853	0
566	20241015	111200	77378695	1853	1853	1853	1853	0
567	20241015	111100	77378695	1853	1853	1853	1853	0
568	20241015	111000	77378695	1853	1844	1853	1844	2
569	20241015	110900	77374998	1844	1844	1844	1844	197
570	20241015	110800	77011730	1844	1844	1844	1844	200
571	20241015	110700	76642930	1843	1845	1845	1843	539
572	20241015	110600	75649450	1854	1854	1854	1854	41
573	20241015	110500	75573436	1856	1856	1856	1856	0
574	20241015	110400	75573436	1856	1847	1856	1847	1807
575	20241015	110300	72232894	1847	1846	1847	1846	1101
576	20241015	110200	70200347	1847	1847	1847	1847	0
577	20241015	110100	70200347	1847	1847	1847	1847	1
578	20241015	110000	70198500	1843	1843	1843	1843	0
579	20241015	105900	70198500	1843	1843	1843	1843	2
580	20241015	105800	70194814	1847	1847	1847	1847	0
581	20241015	105700	70194814	1847	1847	1847	1847	2
582	20241015	105600	70191120	1847	1847	1847	1847	1
583	20241015	105500	70189273	1843	1843	1843	1843	0
584	20241015	105400	70189273	1843	1843	1843	1842	543
585	20241015	105300	69189043	1847	1847	1847	1847	0
586	20241015	105200	69189043	1847	1847	1847	1847	1
587	20241015	105100	69187196	1849	1849	1849	1849	0
588	20241015	105000	69187196	1849	1849	1849	1849	0
589	20241015	104900	69187196	1849	1849	1849	1849	0
590	20241015	104800	69187196	1849	1848	1849	1848	11
591	20241015	104700	69166867	1848	1848	1848	1848	1
592	20241015	104600	69165019	1849	1849	1849	1849	0
593	20241015	104500	69165019	1849	1848	1849	1848	11
594	20241015	104400	69144690	1849	1847	1849	1847	43
595	20241015	104300	69065250	1849	1849	1849	1849	0
596	20241015	104200	69065250	1849	1849	1849	1849	0
597	20241015	104100	69065250	1849	1849	1849	1849	0
598	20241015	104000	69065250	1849	1849	1849	1849	0
599	20241015	103900	69065250	1849	1849	1849	1849	0
600	20241015	103800	69065250	1849	1849	1849	1849	0
601	20241015	103700	69065250	1849	1849	1849	1849	0
602	20241015	103600	69065250	1849	1849	1849	1849	0
603	20241015	103500	69065250	1849	1849	1849	1849	1
604	20241015	103400	69063401	1849	1849	1849	1849	0
605	20241015	103300	69063401	1849	1849	1849	1849	1
606	20241015	103200	69061552	1833	1833	1833	1833	0
607	20241015	103100	69061552	1833	1833	1833	1833	0
608	20241015	103000	69061552	1833	1833	1833	1833	0
609	20241015	102900	69061552	1833	1833	1833	1833	477
610	20241015	102800	68187211	1833	1849	1849	1833	12
611	20241015	102700	68165199	1833	1833	1833	1833	91
612	20241015	102600	67998396	1830	1845	1845	1830	2700
613	20241015	102500	63047517	1845	1845	1845	1845	0
614	20241015	102400	63047517	1845	1845	1845	1845	0
615	20241015	102300	63047517	1845	1846	1846	1845	2709
616	20241015	102200	58049367	1845	1849	1849	1845	1811
617	20241015	102100	54705785	1850	1850	1850	1850	0
618	20241015	102000	54705785	1850	1850	1850	1850	0
619	20241015	101900	54705785	1850	1852	1852	1850	100
620	20241015	101800	54520783	1850	1852	1852	1850	30
621	20241015	101700	54465243	1851	1851	1851	1851	0
622	20241015	101600	54465243	1851	1851	1851	1851	0
623	20241015	101500	54465243	1851	1851	1851	1851	0
624	20241015	101400	54465243	1851	1851	1851	1851	0
625	20241015	101300	54465243	1851	1851	1851	1851	150
626	20241015	101200	54187593	1851	1853	1853	1851	400
627	20241015	101100	53446773	1853	1852	1853	1852	3
628	20241015	101000	53441215	1854	1854	1854	1854	31
629	20241015	100900	53383741	1854	1854	1854	1854	50
630	20241015	100800	53291041	1854	1854	1854	1854	110
631	20241015	100700	53087101	1854	1854	1854	1854	0
632	20241015	100600	53087101	1854	1854	1854	1854	298
633	20241015	100500	52534609	1854	1854	1854	1854	137
634	20241015	100400	52280611	1854	1855	1855	1854	525
635	20241015	100300	51306738	1856	1856	1856	1856	7
636	20241015	100200	51293746	1856	1856	1856	1856	10
637	20241015	100100	51275186	1856	1856	1856	1856	12
638	20241015	100000	51252914	1856	1854	1856	1854	883
639	20241015	095900	49615732	1850	1850	1850	1850	0
640	20241015	095800	49615732	1850	1850	1850	1850	0
641	20241015	095700	49615732	1850	1850	1850	1850	1
642	20241015	095600	49613882	1854	1854	1854	1854	0
643	20241015	095500	49613882	1854	1854	1855	1854	1079
644	20241015	095400	47613316	1853	1852	1853	1852	1041
645	20241015	095300	45685355	1852	1852	1852	1852	51
646	20241015	095200	45590903	1851	1849	1851	1849	2155
647	20241015	095100	41606121	1849	1846	1849	1846	12
648	20241015	095000	41583962	1845	1845	1845	1845	82
649	20241015	094900	41432672	1846	1845	1846	1845	268
650	20241015	094800	40938041	1845	1845	1845	1845	1
651	20241015	094700	40936196	1834	1834	1834	1834	1
652	20241015	094600	40934362	1845	1845	1845	1845	9
653	20241015	094500	40917757	1845	1845	1845	1845	470
654	20241015	094400	40050607	1845	1845	1845	1845	572
655	20241015	094300	38995267	1846	1846	1846	1846	10
656	20241015	094200	38976807	1846	1846	1846	1846	4
657	20241015	094100	38969423	1846	1838	1846	1838	832
658	20241015	094000	37439627	1838	1838	1838	1838	5
659	20241015	093900	37430437	1838	1838	1838	1838	0
660	20241015	093800	37430437	1838	1834	1838	1834	1621
661	20241015	093700	34457519	1839	1839	1839	1839	0
662	20241015	093600	34457519	1839	1838	1839	1838	401
663	20241015	093500	33720480	1838	1838	1838	1838	0
664	20241015	093400	33720480	1838	1838	1838	1838	1
665	20241015	093300	33718642	1838	1838	1838	1838	4
666	20241015	093200	33711290	1838	1838	1838	1838	1
667	20241015	093100	33709452	1832	1832	1832	1832	0
668	20241015	093000	33709452	1832	1838	1838	1832	1353
669	20241015	092900	31226765	1839	1839	1839	1839	0
670	20241015	092800	31226765	1839	1839	1839	1839	0
671	20241015	092700	31226765	1839	1839	1839	1839	0
672	20241015	092600	31226765	1839	1839	1839	1839	1
673	20241015	092500	31224926	1837	1837	1837	1837	100
674	20241015	092400	31041226	1839	1839	1839	1839	0
675	20241015	092300	31041226	1839	1847	1847	1839	474
676	20241015	092200	30169532	1839	1839	1839	1839	1
677	20241015	092100	30167693	1847	1847	1847	1847	0
678	20241015	092000	30167693	1847	1847	1847	1845	3
679	20241015	091900	30162154	1846	1848	1849	1846	269
680	20241015	091800	29665041	1848	1847	1848	1847	101
681	20241015	091700	29478493	1847	1846	1847	1846	16
682	20241015	091600	29448956	1833	1837	1837	1833	500
683	20241015	091500	28532446	1833	1833	1833	1833	4
684	20241015	091400	28525114	1847	1840	1847	1831	81
685	20241015	091300	28376397	1841	1844	1844	1841	32
686	20241015	091200	28317437	1849	1842	1849	1842	1079
687	20241015	091100	26325246	1842	1833	1842	1833	558
688	20241015	091000	25302160	1829	1829	1829	1829	100
689	20241015	090900	25119260	1826	1825	1826	1825	717
690	20241015	090800	23810684	1825	1825	1826	1825	1111
691	20241015	090700	21782107	1825	1825	1825	1825	581
692	20241015	090600	20721782	1825	1825	1825	1825	2
693	20241015	090500	20718132	1824	1821	1824	1821	2297
694	20241015	090400	16531980	1821	1821	1821	1821	464
695	20241015	090300	15687036	1821	1821	1821	1821	36
696	20241015	090200	15621480	1824	1824	1824	1824	0
697	20241015	090100	15621480	1824	1824	1824	1824	1
698	20241015	090000	15619656	1824	1812	1824	1812	8620