KissMeData/031860/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	191300	224059526	1184	1184	1184	1184	7
3	20241016	191200	224059526	1184	1184	1184	1184	0
4	20241016	191100	224059526	1184	1184	1184	1184	0
5	20241016	191000	224059526	1184	1184	1184	1184	0
6	20241016	190900	224059526	1184	1184	1184	1184	0
7	20241016	190800	224059526	1184	1184	1184	1184	0
8	20241016	190700	224059526	1184	1184	1184	1184	0
9	20241016	190600	224059526	1184	1184	1184	1184	0
10	20241016	190500	224059526	1184	1184	1184	1184	0
11	20241016	190400	224059526	1184	1184	1184	1184	0
12	20241016	190300	224059526	1184	1184	1184	1184	0
13	20241016	190200	224059526	1184	1184	1184	1184	0
14	20241016	190100	224059526	1184	1184	1184	1184	0
15	20241016	190000	224059526	1184	1184	1184	1184	0
16	20241016	185900	224059526	1184	1184	1184	1184	0
17	20241016	185800	224059526	1184	1184	1184	1184	0
18	20241016	185700	224059526	1184	1184	1184	1184	0
19	20241016	185600	224059526	1184	1184	1184	1184	0
20	20241016	185500	224059526	1184	1184	1184	1184	0
21	20241016	185400	224059526	1184	1184	1184	1184	0
22	20241016	185300	224059526	1184	1184	1184	1184	0
23	20241016	185200	224059526	1184	1184	1184	1184	0
24	20241016	185100	224059526	1184	1184	1184	1184	0
25	20241016	185000	224059526	1184	1184	1184	1184	0
26	20241016	184900	224059526	1184	1184	1184	1184	0
27	20241016	184800	224059526	1184	1184	1184	1184	0
28	20241016	184700	224059526	1184	1184	1184	1184	0
29	20241016	184600	224059526	1184	1184	1184	1184	0
30	20241016	184500	224059526	1184	1184	1184	1184	0
31	20241016	184400	224059526	1184	1184	1184	1184	0
32	20241016	184300	224059526	1184	1184	1184	1184	7
33	20241016	184200	224059526	1184	1184	1184	1184	0
34	20241016	184100	224059526	1184	1184	1184	1184	0
35	20241016	184000	224059526	1184	1184	1184	1184	0
36	20241016	183900	224059526	1184	1184	1184	1184	0
37	20241016	183800	224059526	1184	1184	1184	1184	0
38	20241016	183700	224059526	1184	1184	1184	1184	0
39	20241016	183600	224059526	1184	1184	1184	1184	0
40	20241016	183500	224059526	1184	1184	1184	1184	0
41	20241016	183400	224059526	1184	1184	1184	1184	0
42	20241016	183300	224059526	1184	1184	1184	1184	0
43	20241016	183200	224059526	1184	1184	1184	1184	0
44	20241016	183100	224059526	1184	1184	1184	1184	0
45	20241016	183000	224059526	1184	1184	1184	1184	0
46	20241016	182900	224059526	1184	1184	1184	1184	0
47	20241016	182800	224059526	1184	1184	1184	1184	0
48	20241016	182700	224059526	1184	1184	1184	1184	0
49	20241016	182600	224059526	1184	1184	1184	1184	0
50	20241016	182500	224059526	1184	1184	1184	1184	0
51	20241016	182400	224059526	1184	1184	1184	1184	0
52	20241016	182300	224059526	1184	1184	1184	1184	0
53	20241016	182200	224059526	1184	1184	1184	1184	0
54	20241016	182100	224059526	1184	1184	1184	1184	0
55	20241016	182000	224059526	1184	1184	1184	1184	0
56	20241016	181900	224059526	1184	1184	1184	1184	0
57	20241016	181800	224059526	1184	1184	1184	1184	0
58	20241016	181700	224059526	1184	1184	1184	1184	0
59	20241016	181600	224059526	1184	1184	1184	1184	0
60	20241016	181500	224059526	1184	1184	1184	1184	0
61	20241016	181400	224059526	1184	1184	1184	1184	0
62	20241016	181300	224059526	1184	1184	1184	1184	7
63	20241016	181200	224059526	1184	1184	1184	1184	0
64	20241016	181100	224059526	1184	1184	1184	1184	0
65	20241016	181000	224059526	1184	1184	1184	1184	0
66	20241016	180900	224059526	1184	1184	1184	1184	0
67	20241016	180800	224059526	1184	1184	1184	1184	0
68	20241016	180700	224059526	1184	1184	1184	1184	0
69	20241016	180600	224059526	1184	1184	1184	1184	0
70	20241016	180500	224059526	1184	1184	1184	1184	0
71	20241016	180400	224059526	1184	1184	1184	1184	0
72	20241016	180300	224059526	1184	1184	1184	1184	0
73	20241016	180200	224059526	1184	1184	1184	1184	0
74	20241016	180100	224059526	1184	1184	1184	1184	0
75	20241016	180000	224059526	1184	1184	1184	1184	0
76	20241016	175900	224059526	1184	1184	1184	1184	0
77	20241016	175800	224059526	1184	1184	1184	1184	0
78	20241016	175700	224059526	1184	1184	1184	1184	0
79	20241016	175600	224059526	1184	1184	1184	1184	0
80	20241016	175500	224059526	1184	1184	1184	1184	0
81	20241016	175400	224059526	1184	1184	1184	1184	0
82	20241016	175300	224059526	1184	1184	1184	1184	0
83	20241016	175200	224059526	1184	1184	1184	1184	0
84	20241016	175100	224059526	1184	1184	1184	1184	0
85	20241016	175000	224059526	1184	1184	1184	1184	0
86	20241016	174900	224059526	1184	1184	1184	1184	0
87	20241016	174800	224059526	1184	1184	1184	1184	0
88	20241016	174700	224059526	1184	1184	1184	1184	0
89	20241016	174600	224059526	1184	1184	1184	1184	0
90	20241016	174500	224059526	1184	1184	1184	1184	0
91	20241016	174400	224059526	1184	1184	1184	1184	0
92	20241016	174300	224059526	1184	1184	1184	1184	7
93	20241016	174200	224059526	1184	1184	1184	1184	0
94	20241016	174100	224059526	1184	1184	1184	1184	0
95	20241016	174000	224059526	1184	1184	1184	1184	0
96	20241016	173900	224059526	1184	1184	1184	1184	0
97	20241016	173800	224059526	1184	1184	1184	1184	0
98	20241016	173700	224059526	1184	1184	1184	1184	0
99	20241016	173600	224059526	1184	1184	1184	1184	0
100	20241016	173500	224059526	1184	1184	1184	1184	0
101	20241016	173400	224059526	1184	1184	1184	1184	0
102	20241016	173300	224059526	1184	1184	1184	1184	0
103	20241016	173200	224059526	1184	1184	1184	1184	0
104	20241016	173100	224059526	1184	1184	1184	1184	0
105	20241016	173000	224059526	1184	1184	1184	1184	0
106	20241016	172900	224059526	1184	1184	1184	1184	0
107	20241016	172800	224059526	1184	1184	1184	1184	0
108	20241016	172700	224059526	1184	1184	1184	1184	0
109	20241016	172600	224059526	1184	1184	1184	1184	0
110	20241016	172500	224059526	1184	1184	1184	1184	0
111	20241016	172400	224059526	1184	1184	1184	1184	0
112	20241016	172300	224059526	1184	1184	1184	1184	0
113	20241016	172200	224059526	1184	1184	1184	1184	0
114	20241016	172100	224059526	1184	1184	1184	1184	0
115	20241016	172000	224059526	1184	1184	1184	1184	0
116	20241016	171900	224059526	1184	1184	1184	1184	0
117	20241016	171800	224059526	1184	1184	1184	1184	0
118	20241016	171700	224059526	1184	1184	1184	1184	0
119	20241016	171600	224059526	1184	1184	1184	1184	0
120	20241016	171500	224059526	1184	1184	1184	1184	0
121	20241016	171400	224059526	1184	1184	1184	1184	0
122	20241016	171300	224059526	1184	1184	1184	1184	7
123	20241016	171200	224059526	1184	1184	1184	1184	0
124	20241016	171100	224059526	1184	1184	1184	1184	0
125	20241016	171000	224059526	1184	1184	1184	1184	0
126	20241016	170900	224059526	1184	1184	1184	1184	0
127	20241016	170800	224059526	1184	1184	1184	1184	0
128	20241016	170700	224059526	1184	1184	1184	1184	0
129	20241016	170600	224059526	1184	1184	1184	1184	0
130	20241016	170500	224059526	1184	1184	1184	1184	0
131	20241016	170400	224059526	1184	1184	1184	1184	0
132	20241016	170300	224059526	1184	1184	1184	1184	0
133	20241016	170200	224059526	1184	1184	1184	1184	0
134	20241016	170100	224059526	1184	1184	1184	1184	0
135	20241016	170000	224059526	1184	1184	1184	1184	0
136	20241016	165900	224059526	1184	1184	1184	1184	0
137	20241016	165800	224059526	1184	1184	1184	1184	0
138	20241016	165700	224059526	1184	1184	1184	1184	0
139	20241016	165600	224059526	1184	1184	1184	1184	0
140	20241016	165500	224059526	1184	1184	1184	1184	0
141	20241016	165400	224059526	1184	1184	1184	1184	0
142	20241016	165300	224059526	1184	1184	1184	1184	0
143	20241016	165200	224059526	1184	1184	1184	1184	0
144	20241016	165100	224059526	1184	1184	1184	1184	0
145	20241016	165000	224059526	1184	1184	1184	1184	0
146	20241016	164900	224059526	1184	1184	1184	1184	0
147	20241016	164800	224059526	1184	1184	1184	1184	0
148	20241016	164700	224059526	1184	1184	1184	1184	0
149	20241016	164600	224059526	1184	1184	1184	1184	0
150	20241016	164500	224059526	1184	1184	1184	1184	0
151	20241016	164400	224059526	1184	1184	1184	1184	0
152	20241016	164300	224059526	1184	1184	1184	1184	7
153	20241016	164200	224059526	1184	1184	1184	1184	0
154	20241016	164100	224059526	1184	1184	1184	1184	0
155	20241016	164000	224059526	1184	1184	1184	1184	0
156	20241016	163900	224059526	1184	1184	1184	1184	0
157	20241016	163800	224059526	1184	1184	1184	1184	0
158	20241016	163700	224059526	1184	1184	1184	1184	0
159	20241016	163600	224059526	1184	1184	1184	1184	0
160	20241016	163500	224059526	1184	1184	1184	1184	0
161	20241016	163400	224059526	1184	1184	1184	1184	0
162	20241016	163300	224059526	1184	1184	1184	1184	0
163	20241016	163200	224059526	1184	1184	1184	1184	0
164	20241016	163100	224059526	1184	1184	1184	1184	0
165	20241016	163000	224059526	1184	1184	1184	1184	0
166	20241016	162900	224059526	1184	1184	1184	1184	0
167	20241016	162800	224059526	1184	1184	1184	1184	0
168	20241016	162700	224059526	1184	1184	1184	1184	0
169	20241016	162600	224059526	1184	1184	1184	1184	0
170	20241016	162500	224059526	1184	1184	1184	1184	0
171	20241016	162400	224059526	1184	1184	1184	1184	0
172	20241016	162300	224059526	1184	1184	1184	1184	0
173	20241016	162200	224059526	1184	1184	1184	1184	0
174	20241016	162100	224059526	1184	1184	1184	1184	0
175	20241016	162000	224059526	1184	1184	1184	1184	0
176	20241016	161900	224059526	1184	1184	1184	1184	0
177	20241016	161800	224059526	1184	1184	1184	1184	0
178	20241016	161700	224059526	1184	1184	1184	1184	0
179	20241016	161600	224059526	1184	1184	1184	1184	0
180	20241016	161500	224059526	1184	1184	1184	1184	0
181	20241016	161400	224059526	1184	1184	1184	1184	0
182	20241016	161300	224059526	1184	1184	1184	1184	7
183	20241016	161200	224059526	1184	1184	1184	1184	0
184	20241016	161100	224059526	1184	1184	1184	1184	0
185	20241016	161000	224059526	1184	1184	1184	1184	0
186	20241016	160900	224059526	1184	1184	1184	1184	0
187	20241016	160800	224059526	1184	1184	1184	1184	0
188	20241016	160700	224059526	1184	1184	1184	1184	0
189	20241016	160600	224059526	1184	1184	1184	1184	0
190	20241016	160500	224059526	1184	1184	1184	1184	0
191	20241016	160400	224059526	1184	1184	1184	1184	0
192	20241016	160300	224059526	1184	1184	1184	1184	0
193	20241016	160200	224059526	1184	1184	1184	1184	0
194	20241016	160100	224059526	1184	1184	1184	1184	0
195	20241016	160000	224059526	1184	1184	1184	1184	0
196	20241016	155900	224059526	1184	1184	1184	1184	0
197	20241016	155800	224059526	1184	1184	1184	1184	0
198	20241016	155700	224059526	1184	1184	1184	1184	0
199	20241016	155600	224059526	1184	1184	1184	1184	0
200	20241016	155500	224059526	1184	1184	1184	1184	0
201	20241016	155400	224059526	1184	1184	1184	1184	0
202	20241016	155300	224059526	1184	1184	1184	1184	0
203	20241016	155200	224059526	1184	1184	1184	1184	0
204	20241016	155100	224059526	1184	1184	1184	1184	0
205	20241016	155000	224059526	1184	1184	1184	1184	0
206	20241016	154900	224059526	1184	1184	1184	1184	0
207	20241016	154800	224059526	1184	1184	1184	1184	0
208	20241016	154700	224059526	1184	1184	1184	1184	0
209	20241016	154600	224059526	1184	1184	1184	1184	0
210	20241016	154500	224059526	1184	1184	1184	1184	0
211	20241016	154400	224059526	1184	1184	1184	1184	0
212	20241016	154300	224059526	1184	1184	1184	1184	7
213	20241016	154200	224059526	1184	1184	1184	1184	0
214	20241016	154100	224059526	1184	1184	1184	1184	0
215	20241016	154000	224059526	1184	1184	1184	1184	0
216	20241016	153900	224059526	1184	1184	1184	1184	0
217	20241016	153800	224059526	1184	1184	1184	1184	0
218	20241016	153700	224059526	1184	1184	1184	1184	0
219	20241016	153600	224059526	1184	1184	1184	1184	0
220	20241016	153500	224059526	1184	1184	1184	1184	0
221	20241016	153400	224059526	1184	1184	1184	1184	0
222	20241016	153300	224059526	1184	1184	1184	1184	0
223	20241016	153200	224059526	1184	1184	1184	1184	0
224	20241016	153100	224059526	1184	1184	1184	1184	0
225	20241016	153000	224059526	1184	1184	1184	1184	7
226	20241016	152900	224051238	1184	1184	1184	1184	0
227	20241016	152800	224051238	1184	1184	1184	1184	0
228	20241016	152700	224051238	1184	1184	1184	1184	0
229	20241016	152600	224051238	1184	1184	1184	1184	0
230	20241016	152500	224051238	1184	1184	1184	1184	0
231	20241016	152400	224051238	1184	1184	1184	1184	0
232	20241016	152300	224051238	1184	1184	1184	1184	0
233	20241016	152200	224051238	1184	1184	1184	1184	0
234	20241016	152100	224051238	1184	1184	1184	1184	0
235	20241016	152000	224051238	1184	1184	1184	1184	0
236	20241016	151900	224051238	1184	1184	1184	1184	0
237	20241016	151800	224051238	1184	1184	1184	1184	0
238	20241016	151700	224051238	1184	1184	1184	1184	0
239	20241016	151600	224051238	1184	1184	1184	1184	0
240	20241016	151500	224051238	1184	1178	1184	1178	36
241	20241016	151400	224008770	1178	1178	1178	1178	0
242	20241016	151300	224008770	1178	1178	1178	1178	0
243	20241016	151200	224008770	1178	1178	1178	1178	0
244	20241016	151100	224008770	1178	1178	1178	1178	0
245	20241016	151000	224008770	1178	1178	1178	1178	39
246	20241016	150900	223962828	1184	1184	1184	1184	0
247	20241016	150800	223962828	1184	1184	1184	1184	1049
248	20241016	150700	222720812	1184	1184	1184	1184	15
249	20241016	150600	222703052	1176	1176	1176	1176	0
250	20241016	150500	222703052	1176	1176	1176	1176	0
251	20241016	150400	222703052	1176	1176	1176	1176	0
252	20241016	150300	222703052	1176	1176	1176	1176	0
253	20241016	150200	222703052	1176	1176	1176	1176	0
254	20241016	150100	222703052	1176	1176	1176	1176	0
255	20241016	150000	222703052	1176	1176	1176	1176	0
256	20241016	145900	222703052	1176	1176	1176	1176	0
257	20241016	145800	222703052	1176	1176	1176	1176	126
258	20241016	145700	222554876	1176	1176	1176	1176	0
259	20241016	145600	222554876	1176	1176	1176	1176	0
260	20241016	145500	222554876	1176	1176	1176	1176	0
261	20241016	145400	222554876	1176	1176	1176	1176	442
262	20241016	145300	222035084	1176	1176	1176	1176	8
263	20241016	145200	222025676	1184	1184	1184	1184	0
264	20241016	145100	222025676	1184	1184	1184	1184	0
265	20241016	145000	222025676	1184	1184	1184	1184	0
266	20241016	144900	222025676	1184	1184	1184	1184	0
267	20241016	144800	222025676	1184	1184	1184	1184	0
268	20241016	144700	222025676	1184	1184	1184	1184	692
269	20241016	144600	221206348	1185	1185	1185	1185	0
270	20241016	144500	221206348	1185	1185	1185	1185	0
271	20241016	144400	221206348	1185	1185	1185	1185	0
272	20241016	144300	221206348	1185	1185	1185	1185	0
273	20241016	144200	221206348	1185	1185	1185	1185	0
274	20241016	144100	221206348	1185	1185	1185	1185	0
275	20241016	144000	221206348	1185	1184	1185	1184	16
276	20241016	143900	221187389	1185	1180	1185	1180	59
277	20241016	143800	221117722	1180	1180	1180	1180	0
278	20241016	143700	221117722	1180	1180	1180	1180	0
279	20241016	143600	221117722	1180	1180	1180	1180	4
280	20241016	143500	221113002	1175	1175	1175	1175	0
281	20241016	143400	221113002	1175	1176	1176	1175	4117
282	20241016	143300	216275453	1176	1176	1176	1176	120
283	20241016	143200	216134333	1176	1176	1176	1176	0
284	20241016	143100	216134333	1176	1176	1176	1176	0
285	20241016	143000	216134333	1176	1176	1176	1176	0
286	20241016	142900	216134333	1176	1176	1176	1176	0
287	20241016	142800	216134333	1176	1176	1176	1176	226
288	20241016	142700	215868557	1176	1176	1176	1176	0
289	20241016	142600	215868557	1176	1176	1176	1176	0
290	20241016	142500	215868557	1176	1176	1176	1176	81
291	20241016	142400	215773301	1180	1180	1180	1180	0
292	20241016	142300	215773301	1180	1180	1180	1180	0
293	20241016	142200	215773301	1180	1180	1180	1180	0
294	20241016	142100	215773301	1180	1180	1180	1180	0
295	20241016	142000	215773301	1180	1180	1180	1180	1
296	20241016	141900	215772121	1176	1176	1176	1176	986
297	20241016	141800	214612585	1176	1176	1176	1176	471
298	20241016	141700	214058689	1176	1177	1177	1176	417
299	20241016	141600	213567891	1180	1180	1180	1180	0
300	20241016	141500	213567891	1180	1180	1180	1180	0
301	20241016	141400	213567891	1180	1180	1180	1180	0
302	20241016	141300	213567891	1180	1180	1180	1180	0
303	20241016	141200	213567891	1180	1180	1180	1180	0
304	20241016	141100	213567891	1180	1180	1180	1180	0
305	20241016	141000	213567891	1180	1180	1180	1180	0
306	20241016	140900	213567891	1180	1180	1180	1180	6
307	20241016	140800	213560811	1181	1181	1181	1181	0
308	20241016	140700	213560811	1181	1181	1181	1181	0
309	20241016	140600	213560811	1181	1181	1181	1181	0
310	20241016	140500	213560811	1181	1181	1181	1181	0
311	20241016	140400	213560811	1181	1181	1181	1181	0
312	20241016	140300	213560811	1181	1181	1181	1181	1
313	20241016	140200	213559630	1177	1177	1177	1177	0
314	20241016	140100	213559630	1177	1177	1177	1177	522
315	20241016	140000	212945236	1177	1177	1177	1177	247
316	20241016	135900	212654517	1177	1177	1177	1177	217
317	20241016	135800	212399108	1177	1177	1177	1177	500
318	20241016	135700	211810608	1185	1185	1185	1185	0
319	20241016	135600	211810608	1185	1185	1185	1185	0
320	20241016	135500	211810608	1185	1185	1185	1185	0
321	20241016	135400	211810608	1185	1185	1185	1185	0
322	20241016	135300	211810608	1185	1185	1185	1185	0
323	20241016	135200	211810608	1185	1185	1185	1185	0
324	20241016	135100	211810608	1185	1185	1185	1185	0
325	20241016	135000	211810608	1185	1185	1185	1185	0
326	20241016	134900	211810608	1185	1185	1185	1185	0
327	20241016	134800	211810608	1185	1185	1185	1185	0
328	20241016	134700	211810608	1185	1185	1185	1185	0
329	20241016	134600	211810608	1185	1185	1185	1185	17
330	20241016	134500	211790463	1179	1179	1179	1179	114
331	20241016	134400	211656057	1179	1179	1179	1179	1
332	20241016	134300	211654878	1176	1185	1185	1176	1439
333	20241016	134200	209957321	1180	1180	1180	1180	2
334	20241016	134100	209954961	1185	1185	1185	1185	0
335	20241016	134000	209954961	1185	1185	1185	1185	0
336	20241016	133900	209954961	1185	1185	1185	1185	0
337	20241016	133800	209954961	1185	1185	1185	1185	5
338	20241016	133700	209949036	1180	1180	1180	1180	0
339	20241016	133600	209949036	1180	1180	1180	1180	0
340	20241016	133500	209949036	1180	1180	1180	1180	0
341	20241016	133400	209949036	1180	1180	1180	1180	0
342	20241016	133300	209949036	1180	1180	1180	1180	0
343	20241016	133200	209949036	1180	1180	1180	1180	0
344	20241016	133100	209949036	1180	1181	1181	1180	707
345	20241016	133000	209114314	1181	1181	1181	1181	0
346	20241016	132900	209114314	1181	1181	1181	1181	735
347	20241016	132800	208246279	1181	1181	1181	1181	104
348	20241016	132700	208123455	1188	1188	1188	1188	0
349	20241016	132600	208123455	1188	1188	1188	1188	1
350	20241016	132500	208122267	1187	1187	1187	1187	0
351	20241016	132400	208122267	1187	1187	1187	1187	0
352	20241016	132300	208122267	1187	1187	1187	1187	21
353	20241016	132200	208097340	1181	1181	1181	1181	0
354	20241016	132100	208097340	1181	1181	1181	1181	0
355	20241016	132000	208097340	1181	1181	1181	1181	0
356	20241016	131900	208097340	1181	1181	1181	1181	0
357	20241016	131800	208097340	1181	1182	1182	1181	1326
358	20241016	131700	206531031	1182	1182	1182	1182	1
359	20241016	131600	206529849	1181	1181	1181	1181	0
360	20241016	131500	206529849	1181	1181	1181	1181	0
361	20241016	131400	206529849	1181	1181	1181	1181	181
362	20241016	131300	206316088	1181	1181	1181	1181	0
363	20241016	131200	206316088	1181	1181	1181	1181	0
364	20241016	131100	206316088	1181	1181	1181	1181	0
365	20241016	131000	206316088	1181	1181	1181	1181	0
366	20241016	130900	206316088	1181	1181	1181	1181	0
367	20241016	130800	206316088	1181	1181	1181	1181	0
368	20241016	130700	206316088	1181	1181	1181	1181	0
369	20241016	130600	206316088	1181	1181	1181	1181	0
370	20241016	130500	206316088	1181	1181	1181	1181	0
371	20241016	130400	206316088	1181	1181	1181	1181	0
372	20241016	130300	206316088	1181	1181	1181	1181	0
373	20241016	130200	206316088	1181	1181	1181	1181	10
374	20241016	130100	206304278	1181	1181	1181	1181	60
375	20241016	130000	206233418	1181	1181	1181	1181	0
376	20241016	125900	206233418	1181	1181	1181	1181	20
377	20241016	125800	206209798	1181	1181	1181	1181	0
378	20241016	125700	206209798	1181	1183	1183	1181	488
379	20241016	125600	205633334	1188	1188	1188	1188	0
380	20241016	125500	205633334	1188	1188	1188	1188	0
381	20241016	125400	205633334	1188	1188	1188	1188	0
382	20241016	125300	205633334	1188	1188	1188	1188	0
383	20241016	125200	205633334	1188	1188	1188	1188	0
384	20241016	125100	205633334	1188	1188	1188	1188	100
385	20241016	125000	205514534	1187	1187	1187	1187	0
386	20241016	124900	205514534	1187	1187	1187	1187	0
387	20241016	124800	205514534	1187	1187	1187	1187	0
388	20241016	124700	205514534	1187	1187	1187	1187	20
389	20241016	124600	205490794	1183	1183	1183	1183	0
390	20241016	124500	205490794	1183	1183	1183	1183	0
391	20241016	124400	205490794	1183	1183	1183	1183	0
392	20241016	124300	205490794	1183	1183	1183	1183	1
393	20241016	124200	205489611	1189	1189	1189	1189	0
394	20241016	124100	205489611	1189	1189	1189	1189	0
395	20241016	124000	205489611	1189	1189	1189	1189	0
396	20241016	123900	205489611	1189	1189	1189	1189	0
397	20241016	123800	205489611	1189	1189	1189	1189	0
398	20241016	123700	205489611	1189	1189	1189	1189	0
399	20241016	123600	205489611	1189	1189	1189	1189	0
400	20241016	123500	205489611	1189	1189	1189	1189	181
401	20241016	123400	205274402	1188	1188	1188	1188	100
402	20241016	123300	205155602	1191	1191	1191	1191	0
403	20241016	123200	205155602	1191	1191	1191	1191	0
404	20241016	123100	205155602	1191	1191	1191	1191	0
405	20241016	123000	205155602	1191	1191	1191	1191	0
406	20241016	122900	205155602	1191	1191	1191	1191	0
407	20241016	122800	205155602	1191	1191	1191	1191	1
408	20241016	122700	205154411	1176	1176	1176	1176	0
409	20241016	122600	205154411	1176	1177	1177	1176	203
410	20241016	122500	204915511	1191	1191	1191	1191	20
411	20241016	122400	204891691	1176	1176	1176	1176	7390
412	20241016	122300	196201051	1176	1174	1176	1174	2008
413	20241016	122200	193842445	1176	1174	1176	1174	2586
414	20241016	122100	190806421	1174	1174	1174	1174	0
415	20241016	122000	190806421	1174	1174	1174	1174	0
416	20241016	121900	190806421	1174	1174	1174	1174	0
417	20241016	121800	190806421	1174	1174	1174	1174	0
418	20241016	121700	190806421	1174	1174	1174	1174	1
419	20241016	121600	190805247	1174	1174	1174	1174	0
420	20241016	121500	190805247	1174	1174	1174	1174	0
421	20241016	121400	190805247	1174	1174	1174	1174	0
422	20241016	121300	190805247	1174	1174	1174	1174	0
423	20241016	121200	190805247	1174	1174	1174	1174	0
424	20241016	121100	190805247	1174	1174	1174	1174	0
425	20241016	121000	190805247	1174	1174	1174	1174	0
426	20241016	120900	190805247	1174	1174	1174	1174	0
427	20241016	120800	190805247	1174	1174	1174	1174	0
428	20241016	120700	190805247	1174	1174	1174	1174	0
429	20241016	120600	190805247	1174	1174	1174	1174	2
430	20241016	120500	190802899	1161	1161	1161	1161	0
431	20241016	120400	190802899	1161	1164	1164	1161	1000
432	20241016	120300	189640245	1161	1175	1175	1161	6271
433	20241016	120200	182310602	1176	1176	1176	1176	0
434	20241016	120100	182310602	1176	1176	1176	1176	0
435	20241016	120000	182310602	1176	1176	1176	1176	0
436	20241016	115900	182310602	1176	1176	1176	1176	1175
437	20241016	115800	180928802	1178	1177	1178	1177	2701
438	20241016	115700	177747074	1176	1176	1176	1176	0
439	20241016	115600	177747074	1176	1176	1176	1176	0
440	20241016	115500	177747074	1176	1177	1177	1176	131
441	20241016	115400	177593012	1178	1178	1178	1178	0
442	20241016	115300	177593012	1178	1178	1178	1178	561
443	20241016	115200	176932154	1178	1178	1178	1178	793
444	20241016	115100	175998000	1178	1178	1178	1178	0
445	20241016	115000	175998000	1178	1178	1178	1178	9
446	20241016	114900	175987398	1178	1179	1180	1178	569
447	20241016	114800	175316902	1180	1180	1180	1180	1320
448	20241016	114700	173759302	1179	1179	1179	1179	0
449	20241016	114600	173759302	1179	1179	1179	1179	0
450	20241016	114500	173759302	1179	1179	1179	1179	0
451	20241016	114400	173759302	1179	1179	1179	1179	20
452	20241016	114300	173735722	1180	1180	1180	1180	0
453	20241016	114200	173735722	1180	1180	1180	1180	16
454	20241016	114100	173716842	1180	1179	1180	1179	154
455	20241016	114000	173535222	1179	1179	1179	1179	0
456	20241016	113900	173535222	1179	1180	1180	1179	19
457	20241016	113800	173512820	1178	1178	1178	1178	194
458	20241016	113700	173284288	1178	1178	1178	1178	0
459	20241016	113600	173284288	1178	1178	1178	1178	100
460	20241016	113500	173166488	1177	1177	1177	1177	0
461	20241016	113400	173166488	1177	1177	1177	1177	6
462	20241016	113300	173159426	1179	1174	1179	1172	3002
463	20241016	113200	169639030	1180	1189	1190	1172	6601
464	20241016	113100	161887780	1189	1189	1189	1189	6
465	20241016	113000	161880646	1185	1185	1185	1185	0
466	20241016	112900	161880646	1185	1184	1185	1184	138
467	20241016	112800	161717146	1185	1185	1185	1185	0
468	20241016	112700	161717146	1185	1185	1185	1185	0
469	20241016	112600	161717146	1185	1185	1185	1185	0
470	20241016	112500	161717146	1185	1189	1189	1181	13176
471	20241016	112400	146117174	1187	1187	1187	1187	0
472	20241016	112300	146117174	1187	1200	1200	1187	3774
473	20241016	112200	141592792	1206	1206	1206	1206	307
474	20241016	112100	141222550	1208	1206	1208	1206	7555
475	20241016	112000	132104555	1207	1207	1207	1207	0
476	20241016	111900	132104555	1207	1207	1207	1207	0
477	20241016	111800	132104555	1207	1207	1207	1207	61
478	20241016	111700	132030928	1208	1199	1208	1199	1227
479	20241016	111600	130549669	1198	1215	1215	1198	3298
480	20241016	111500	126581589	1216	1208	1216	1208	8434
481	20241016	111400	116381921	1207	1206	1207	1206	2739
482	20241016	111300	113078146	1206	1206	1207	1206	57
483	20241016	111200	113009403	1195	1204	1208	1195	1448
484	20241016	111100	111272665	1205	1195	1205	1195	3641
485	20241016	111000	106917310	1195	1195	1195	1195	1668
486	20241016	110900	104924050	1195	1193	1195	1193	6890
487	20241016	110800	96699535	1193	1183	1193	1183	14436
488	20241016	110700	79574914	1180	1180	1180	1180	0
489	20241016	110600	79574914	1180	1180	1180	1180	1723
490	20241016	110500	77541774	1180	1180	1180	1180	0
491	20241016	110400	77541774	1180	1180	1180	1180	0
492	20241016	110300	77541774	1180	1180	1180	1180	8
493	20241016	110200	77532334	1180	1180	1180	1180	269
494	20241016	110100	77214914	1180	1180	1180	1180	0
495	20241016	110000	77214914	1180	1180	1180	1180	0
496	20241016	105900	77214914	1180	1180	1180	1180	0
497	20241016	105800	77214914	1180	1180	1180	1180	49
498	20241016	105700	77157094	1182	1182	1182	1182	3305
499	20241016	105600	73250584	1180	1180	1180	1180	0
500	20241016	105500	73250584	1180	1180	1180	1180	6
501	20241016	105400	73243504	1180	1180	1180	1180	0
502	20241016	105300	73243504	1180	1180	1180	1180	15
503	20241016	105200	73225804	1180	1180	1180	1180	4
504	20241016	105100	73221084	1182	1182	1182	1182	20
505	20241016	105000	73197444	1176	1176	1176	1176	1911
506	20241016	104900	70950108	1176	1176	1176	1176	0
507	20241016	104800	70950108	1176	1175	1176	1175	776
508	20241016	104700	70038216	1172	1172	1172	1172	0
509	20241016	104600	70038216	1172	1172	1172	1172	0
510	20241016	104500	70038216	1172	1172	1172	1172	0
511	20241016	104400	70038216	1172	1172	1172	1172	98
512	20241016	104300	69923360	1171	1171	1171	1171	29
513	20241016	104200	69889401	1172	1165	1172	1165	14589
514	20241016	104100	52813278	1157	1157	1157	1157	0
515	20241016	104000	52813278	1157	1145	1157	1145	17652
516	20241016	103900	32403609	1145	1151	1151	1145	19107
517	20241016	103800	10470963	1151	1152	1152	1151	1470
518	20241016	103700	8777604	1152	1152	1152	1152	0
519	20241016	103600	8777604	1152	1152	1152	1152	0
520	20241016	103500	8777604	1152	1155	1155	1152	1000
521	20241016	103400	7624332	1157	1158	1158	1157	557
522	20241016	103300	6979735	1155	1155	1155	1155	0
523	20241016	103200	6979735	1155	1155	1155	1155	0
524	20241016	103100	6979735	1155	1155	1155	1155	0
525	20241016	103000	6979735	1155	1155	1155	1155	0
526	20241016	102900	6979735	1155	1155	1155	1155	0
527	20241016	102800	6979735	1155	1155	1155	1155	0
528	20241016	102700	6979735	1155	1155	1155	1155	0
529	20241016	102600	6979735	1155	1155	1155	1155	0
530	20241016	102500	6979735	1155	1155	1155	1155	0
531	20241016	102400	6979735	1155	1155	1155	1155	0
532	20241016	102300	6979735	1155	1155	1155	1155	0
533	20241016	102200	6979735	1155	1155	1155	1155	0
534	20241016	102100	6979735	1155	1155	1155	1155	0
535	20241016	102000	6979735	1155	1155	1155	1155	0
536	20241016	101900	6979735	1155	1155	1155	1155	0
537	20241016	101800	6979735	1155	1155	1155	1155	0
538	20241016	101700	6979735	1155	1155	1155	1155	0
539	20241016	101600	6979735	1155	1155	1155	1155	299
540	20241016	101500	6634390	1157	1157	1157	1157	0
541	20241016	101400	6634390	1157	1157	1157	1157	0
542	20241016	101300	6634390	1157	1157	1157	1157	0
543	20241016	101200	6634390	1157	1157	1157	1157	0
544	20241016	101100	6634390	1157	1157	1157	1157	0
545	20241016	101000	6634390	1157	1157	1157	1157	0
546	20241016	100900	6634390	1157	1157	1157	1157	0
547	20241016	100800	6634390	1157	1157	1157	1157	0
548	20241016	100700	6634390	1157	1157	1157	1157	1
549	20241016	100600	6633233	1158	1159	1159	1158	15
550	20241016	100500	6615849	1159	1159	1159	1159	0
551	20241016	100400	6615849	1159	1159	1159	1159	0
552	20241016	100300	6615849	1159	1159	1159	1159	0
553	20241016	100200	6615849	1159	1159	1159	1159	0
554	20241016	100100	6615849	1159	1159	1159	1159	0
555	20241016	100000	6615849	1159	1160	1160	1159	1112
556	20241016	095900	5325930	1160	1160	1160	1160	0
557	20241016	095800	5325930	1160	1160	1160	1160	0
558	20241016	095700	5325930	1160	1160	1160	1160	0
559	20241016	095600	5325930	1160	1160	1160	1160	0
560	20241016	095500	5325930	1160	1160	1160	1160	0
561	20241016	095400	5325930	1160	1160	1160	1160	0
562	20241016	095300	5325930	1160	1160	1160	1160	0
563	20241016	095200	5325930	1160	1160	1160	1160	0
564	20241016	095100	5325930	1160	1160	1160	1160	0
565	20241016	095000	5325930	1160	1160	1160	1160	0
566	20241016	094900	5325930	1160	1160	1160	1160	0
567	20241016	094800	5325930	1160	1160	1160	1160	0
568	20241016	094700	5325930	1160	1160	1160	1160	0
569	20241016	094600	5325930	1160	1162	1162	1160	50
570	20241016	094500	5267841	1162	1162	1162	1162	291
571	20241016	094400	4929699	1169	1169	1169	1169	0
572	20241016	094300	4929699	1169	1169	1169	1169	0
573	20241016	094200	4929699	1169	1169	1169	1169	0
574	20241016	094100	4929699	1169	1169	1169	1169	4
575	20241016	094000	4925023	1162	1162	1162	1162	0
576	20241016	093900	4925023	1162	1162	1162	1162	0
577	20241016	093800	4925023	1162	1162	1162	1162	0
578	20241016	093700	4925023	1162	1162	1162	1162	0
579	20241016	093600	4925023	1162	1162	1162	1162	0
580	20241016	093500	4925023	1162	1162	1162	1162	200
581	20241016	093400	4692623	1162	1162	1162	1162	0
582	20241016	093300	4692623	1162	1162	1162	1162	0
583	20241016	093200	4692623	1162	1162	1162	1162	0
584	20241016	093100	4692623	1162	1162	1162	1162	0
585	20241016	093000	4692623	1162	1162	1162	1162	0
586	20241016	092900	4692623	1162	1162	1162	1162	0
587	20241016	092800	4692623	1162	1162	1162	1162	0
588	20241016	092700	4692623	1162	1162	1162	1162	0
589	20241016	092600	4692623	1162	1162	1162	1162	0
590	20241016	092500	4692623	1162	1162	1162	1162	1
591	20241016	092400	4691461	1170	1170	1170	1170	0
592	20241016	092300	4691461	1170	1170	1170	1170	0
593	20241016	092200	4691461	1170	1170	1170	1170	0
594	20241016	092100	4691461	1170	1170	1170	1170	0
595	20241016	092000	4691461	1170	1170	1170	1170	0
596	20241016	091900	4691461	1170	1170	1170	1170	60
597	20241016	091800	4621261	1170	1170	1170	1170	0
598	20241016	091700	4621261	1170	1170	1170	1170	0
599	20241016	091600	4621261	1170	1170	1170	1170	427
600	20241016	091500	4121671	1169	1169	1169	1169	0
601	20241016	091400	4121671	1169	1169	1169	1169	853
602	20241016	091300	3124514	1170	1170	1170	1170	0
603	20241016	091200	3124514	1170	1170	1170	1170	0
604	20241016	091100	3124514	1170	1170	1170	1170	0
605	20241016	091000	3124514	1170	1170	1170	1170	0
606	20241016	090900	3124514	1170	1170	1170	1170	0
607	20241016	090800	3124514	1170	1170	1170	1170	903
608	20241016	090700	2068004	1170	1170	1170	1170	97
609	20241016	090600	1954514	1168	1168	1168	1168	2
610	20241016	090500	1952178	1169	1169	1169	1169	428
611	20241016	090400	1451846	1168	1168	1168	1168	0
612	20241016	090300	1451846	1168	1168	1168	1168	0
613	20241016	090200	1451846	1168	1168	1168	1168	0
614	20241016	090100	1451846	1168	1170	1170	1168	546
615	20241016	090000	814100	1170	1168	1170	1168	697