KissMeData/065500/min/candle-20241008.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241008	195300	72519978	1235	1235	1235	1235	10772
3	20241008	195200	72519978	1235	1235	1235	1235	0
4	20241008	195100	72519978	1235	1235	1235	1235	0
5	20241008	195000	72519978	1235	1235	1235	1235	0
6	20241008	194900	72519978	1235	1235	1235	1235	0
7	20241008	194800	72519978	1235	1235	1235	1235	0
8	20241008	194700	72519978	1235	1235	1235	1235	0
9	20241008	194600	72519978	1235	1235	1235	1235	0
10	20241008	194500	72519978	1235	1235	1235	1235	0
11	20241008	194400	72519978	1235	1235	1235	1235	0
12	20241008	194300	72519978	1235	1235	1235	1235	0
13	20241008	194200	72519978	1235	1235	1235	1235	0
14	20241008	194100	72519978	1235	1235	1235	1235	0
15	20241008	194000	72519978	1235	1235	1235	1235	0
16	20241008	193900	72519978	1235	1235	1235	1235	0
17	20241008	193800	72519978	1235	1235	1235	1235	0
18	20241008	193700	72519978	1235	1235	1235	1235	0
19	20241008	193600	72519978	1235	1235	1235	1235	0
20	20241008	193500	72519978	1235	1235	1235	1235	0
21	20241008	193400	72519978	1235	1235	1235	1235	0
22	20241008	193300	72519978	1235	1235	1235	1235	0
23	20241008	193200	72519978	1235	1235	1235	1235	0
24	20241008	193100	72519978	1235	1235	1235	1235	0
25	20241008	193000	72519978	1235	1235	1235	1235	0
26	20241008	192900	72519978	1235	1235	1235	1235	0
27	20241008	192800	72519978	1235	1235	1235	1235	0
28	20241008	192700	72519978	1235	1235	1235	1235	0
29	20241008	192600	72519978	1235	1235	1235	1235	0
30	20241008	192500	72519978	1235	1235	1235	1235	0
31	20241008	192400	72519978	1235	1235	1235	1235	0
32	20241008	192300	72519978	1235	1235	1235	1235	10772
33	20241008	192200	72519978	1235	1235	1235	1235	0
34	20241008	192100	72519978	1235	1235	1235	1235	0
35	20241008	192000	72519978	1235	1235	1235	1235	0
36	20241008	191900	72519978	1235	1235	1235	1235	0
37	20241008	191800	72519978	1235	1235	1235	1235	0
38	20241008	191700	72519978	1235	1235	1235	1235	0
39	20241008	191600	72519978	1235	1235	1235	1235	0
40	20241008	191500	72519978	1235	1235	1235	1235	0
41	20241008	191400	72519978	1235	1235	1235	1235	0
42	20241008	191300	72519978	1235	1235	1235	1235	0
43	20241008	191200	72519978	1235	1235	1235	1235	0
44	20241008	191100	72519978	1235	1235	1235	1235	0
45	20241008	191000	72519978	1235	1235	1235	1235	0
46	20241008	190900	72519978	1235	1235	1235	1235	0
47	20241008	190800	72519978	1235	1235	1235	1235	0
48	20241008	190700	72519978	1235	1235	1235	1235	0
49	20241008	190600	72519978	1235	1235	1235	1235	0
50	20241008	190500	72519978	1235	1235	1235	1235	0
51	20241008	190400	72519978	1235	1235	1235	1235	0
52	20241008	190300	72519978	1235	1235	1235	1235	0
53	20241008	190200	72519978	1235	1235	1235	1235	0
54	20241008	190100	72519978	1235	1235	1235	1235	0
55	20241008	190000	72519978	1235	1235	1235	1235	0
56	20241008	185900	72519978	1235	1235	1235	1235	0
57	20241008	185800	72519978	1235	1235	1235	1235	0
58	20241008	185700	72519978	1235	1235	1235	1235	0
59	20241008	185600	72519978	1235	1235	1235	1235	0
60	20241008	185500	72519978	1235	1235	1235	1235	0
61	20241008	185400	72519978	1235	1235	1235	1235	0
62	20241008	185300	72519978	1235	1235	1235	1235	10772
63	20241008	185200	72519978	1235	1235	1235	1235	0
64	20241008	185100	72519978	1235	1235	1235	1235	0
65	20241008	185000	72519978	1235	1235	1235	1235	0
66	20241008	184900	72519978	1235	1235	1235	1235	0
67	20241008	184800	72519978	1235	1235	1235	1235	0
68	20241008	184700	72519978	1235	1235	1235	1235	0
69	20241008	184600	72519978	1235	1235	1235	1235	0
70	20241008	184500	72519978	1235	1235	1235	1235	0
71	20241008	184400	72519978	1235	1235	1235	1235	0
72	20241008	184300	72519978	1235	1235	1235	1235	0
73	20241008	184200	72519978	1235	1235	1235	1235	0
74	20241008	184100	72519978	1235	1235	1235	1235	0
75	20241008	184000	72519978	1235	1235	1235	1235	0
76	20241008	183900	72519978	1235	1235	1235	1235	0
77	20241008	183800	72519978	1235	1235	1235	1235	0
78	20241008	183700	72519978	1235	1235	1235	1235	0
79	20241008	183600	72519978	1235	1235	1235	1235	0
80	20241008	183500	72519978	1235	1235	1235	1235	0
81	20241008	183400	72519978	1235	1235	1235	1235	0
82	20241008	183300	72519978	1235	1235	1235	1235	0
83	20241008	183200	72519978	1235	1235	1235	1235	0
84	20241008	183100	72519978	1235	1235	1235	1235	0
85	20241008	183000	72519978	1235	1235	1235	1235	0
86	20241008	182900	72519978	1235	1235	1235	1235	0
87	20241008	182800	72519978	1235	1235	1235	1235	0
88	20241008	182700	72519978	1235	1235	1235	1235	0
89	20241008	182600	72519978	1235	1235	1235	1235	0
90	20241008	182500	72519978	1235	1235	1235	1235	0
91	20241008	182400	72519978	1235	1235	1235	1235	0
92	20241008	182300	72519978	1235	1235	1235	1235	10772
93	20241008	182200	72519978	1235	1235	1235	1235	0
94	20241008	182100	72519978	1235	1235	1235	1235	0
95	20241008	182000	72519978	1235	1235	1235	1235	0
96	20241008	181900	72519978	1235	1235	1235	1235	0
97	20241008	181800	72519978	1235	1235	1235	1235	0
98	20241008	181700	72519978	1235	1235	1235	1235	0
99	20241008	181600	72519978	1235	1235	1235	1235	0
100	20241008	181500	72519978	1235	1235	1235	1235	0
101	20241008	181400	72519978	1235	1235	1235	1235	0
102	20241008	181300	72519978	1235	1235	1235	1235	0
103	20241008	181200	72519978	1235	1235	1235	1235	0
104	20241008	181100	72519978	1235	1235	1235	1235	0
105	20241008	181000	72519978	1235	1235	1235	1235	0
106	20241008	180900	72519978	1235	1235	1235	1235	0
107	20241008	180800	72519978	1235	1235	1235	1235	0
108	20241008	180700	72519978	1235	1235	1235	1235	0
109	20241008	180600	72519978	1235	1235	1235	1235	0
110	20241008	180500	72519978	1235	1235	1235	1235	0
111	20241008	180400	72519978	1235	1235	1235	1235	0
112	20241008	180300	72519978	1235	1235	1235	1235	0
113	20241008	180200	72519978	1235	1235	1235	1235	0
114	20241008	180100	72519978	1235	1235	1235	1235	0
115	20241008	180000	72519978	1235	1235	1235	1235	0
116	20241008	175900	72519978	1235	1235	1235	1235	0
117	20241008	175800	72519978	1235	1235	1235	1235	0
118	20241008	175700	72519978	1235	1235	1235	1235	0
119	20241008	175600	72519978	1235	1235	1235	1235	0
120	20241008	175500	72519978	1235	1235	1235	1235	0
121	20241008	175400	72519978	1235	1235	1235	1235	0
122	20241008	175300	72519978	1235	1235	1235	1235	10772
123	20241008	175200	72519978	1235	1235	1235	1235	0
124	20241008	175100	72519978	1235	1235	1235	1235	0
125	20241008	175000	72519978	1235	1235	1235	1235	0
126	20241008	174900	72519978	1235	1235	1235	1235	0
127	20241008	174800	72519978	1235	1235	1235	1235	0
128	20241008	174700	72519978	1235	1235	1235	1235	0
129	20241008	174600	72519978	1235	1235	1235	1235	0
130	20241008	174500	72519978	1235	1235	1235	1235	0
131	20241008	174400	72519978	1235	1235	1235	1235	0
132	20241008	174300	72519978	1235	1235	1235	1235	0
133	20241008	174200	72519978	1235	1235	1235	1235	0
134	20241008	174100	72519978	1235	1235	1235	1235	0
135	20241008	174000	72519978	1235	1235	1235	1235	0
136	20241008	173900	72519978	1235	1235	1235	1235	0
137	20241008	173800	72519978	1235	1235	1235	1235	0
138	20241008	173700	72519978	1235	1235	1235	1235	0
139	20241008	173600	72519978	1235	1235	1235	1235	0
140	20241008	173500	72519978	1235	1235	1235	1235	0
141	20241008	173400	72519978	1235	1235	1235	1235	0
142	20241008	173300	72519978	1235	1235	1235	1235	0
143	20241008	173200	72519978	1235	1235	1235	1235	0
144	20241008	173100	72519978	1235	1235	1235	1235	0
145	20241008	173000	72519978	1235	1235	1235	1235	0
146	20241008	172900	72519978	1235	1235	1235	1235	0
147	20241008	172800	72519978	1235	1235	1235	1235	0
148	20241008	172700	72519978	1235	1235	1235	1235	0
149	20241008	172600	72519978	1235	1235	1235	1235	0
150	20241008	172500	72519978	1235	1235	1235	1235	0
151	20241008	172400	72519978	1235	1235	1235	1235	0
152	20241008	172300	72519978	1235	1235	1235	1235	10772
153	20241008	172200	72519978	1235	1235	1235	1235	0
154	20241008	172100	72519978	1235	1235	1235	1235	0
155	20241008	172000	72519978	1235	1235	1235	1235	0
156	20241008	171900	72519978	1235	1235	1235	1235	0
157	20241008	171800	72519978	1235	1235	1235	1235	0
158	20241008	171700	72519978	1235	1235	1235	1235	0
159	20241008	171600	72519978	1235	1235	1235	1235	0
160	20241008	171500	72519978	1235	1235	1235	1235	0
161	20241008	171400	72519978	1235	1235	1235	1235	0
162	20241008	171300	72519978	1235	1235	1235	1235	0
163	20241008	171200	72519978	1235	1235	1235	1235	0
164	20241008	171100	72519978	1235	1235	1235	1235	0
165	20241008	171000	72519978	1235	1235	1235	1235	0
166	20241008	170900	72519978	1235	1235	1235	1235	0
167	20241008	170800	72519978	1235	1235	1235	1235	0
168	20241008	170700	72519978	1235	1235	1235	1235	0
169	20241008	170600	72519978	1235	1235	1235	1235	0
170	20241008	170500	72519978	1235	1235	1235	1235	0
171	20241008	170400	72519978	1235	1235	1235	1235	0
172	20241008	170300	72519978	1235	1235	1235	1235	0
173	20241008	170200	72519978	1235	1235	1235	1235	0
174	20241008	170100	72519978	1235	1235	1235	1235	0
175	20241008	170000	72519978	1235	1235	1235	1235	0
176	20241008	165900	72519978	1235	1235	1235	1235	0
177	20241008	165800	72519978	1235	1235	1235	1235	0
178	20241008	165700	72519978	1235	1235	1235	1235	0
179	20241008	165600	72519978	1235	1235	1235	1235	0
180	20241008	165500	72519978	1235	1235	1235	1235	0
181	20241008	165400	72519978	1235	1235	1235	1235	0
182	20241008	165300	72519978	1235	1235	1235	1235	10772
183	20241008	165200	72519978	1235	1235	1235	1235	0
184	20241008	165100	72519978	1235	1235	1235	1235	0
185	20241008	165000	72519978	1235	1235	1235	1235	0
186	20241008	164900	72519978	1235	1235	1235	1235	0
187	20241008	164800	72519978	1235	1235	1235	1235	0
188	20241008	164700	72519978	1235	1235	1235	1235	0
189	20241008	164600	72519978	1235	1235	1235	1235	0
190	20241008	164500	72519978	1235	1235	1235	1235	0
191	20241008	164400	72519978	1235	1235	1235	1235	0
192	20241008	164300	72519978	1235	1235	1235	1235	0
193	20241008	164200	72519978	1235	1235	1235	1235	0
194	20241008	164100	72519978	1235	1235	1235	1235	0
195	20241008	164000	72519978	1235	1235	1235	1235	0
196	20241008	163900	72519978	1235	1235	1235	1235	0
197	20241008	163800	72519978	1235	1235	1235	1235	0
198	20241008	163700	72519978	1235	1235	1235	1235	0
199	20241008	163600	72519978	1235	1235	1235	1235	0
200	20241008	163500	72519978	1235	1235	1235	1235	0
201	20241008	163400	72519978	1235	1235	1235	1235	0
202	20241008	163300	72519978	1235	1235	1235	1235	0
203	20241008	163200	72519978	1235	1235	1235	1235	0
204	20241008	163100	72519978	1235	1235	1235	1235	0
205	20241008	163000	72519978	1235	1235	1235	1235	0
206	20241008	162900	72519978	1235	1235	1235	1235	0
207	20241008	162800	72519978	1235	1235	1235	1235	0
208	20241008	162700	72519978	1235	1235	1235	1235	0
209	20241008	162600	72519978	1235	1235	1235	1235	0
210	20241008	162500	72519978	1235	1235	1235	1235	0
211	20241008	162400	72519978	1235	1235	1235	1235	0
212	20241008	162300	72519978	1235	1235	1235	1235	10772
213	20241008	162200	72519978	1235	1235	1235	1235	0
214	20241008	162100	72519978	1235	1235	1235	1235	0
215	20241008	162000	72519978	1235	1235	1235	1235	0
216	20241008	161900	72519978	1235	1235	1235	1235	0
217	20241008	161800	72519978	1235	1235	1235	1235	0
218	20241008	161700	72519978	1235	1235	1235	1235	0
219	20241008	161600	72519978	1235	1235	1235	1235	0
220	20241008	161500	72519978	1235	1235	1235	1235	0
221	20241008	161400	72519978	1235	1235	1235	1235	0
222	20241008	161300	72519978	1235	1235	1235	1235	0
223	20241008	161200	72519978	1235	1235	1235	1235	0
224	20241008	161100	72519978	1235	1235	1235	1235	0
225	20241008	161000	72519978	1235	1235	1235	1235	0
226	20241008	160900	72519978	1235	1235	1235	1235	0
227	20241008	160800	72519978	1235	1235	1235	1235	0
228	20241008	160700	72519978	1235	1235	1235	1235	0
229	20241008	160600	72519978	1235	1235	1235	1235	0
230	20241008	160500	72519978	1235	1235	1235	1235	0
231	20241008	160400	72519978	1235	1235	1235	1235	0
232	20241008	160300	72519978	1235	1235	1235	1235	0
233	20241008	160200	72519978	1235	1235	1235	1235	0
234	20241008	160100	72519978	1235	1235	1235	1235	0
235	20241008	160000	72519978	1235	1235	1235	1235	0
236	20241008	155900	72519978	1235	1235	1235	1235	0
237	20241008	155800	72519978	1235	1235	1235	1235	0
238	20241008	155700	72519978	1235	1235	1235	1235	0
239	20241008	155600	72519978	1235	1235	1235	1235	0
240	20241008	155500	72519978	1235	1235	1235	1235	0
241	20241008	155400	72519978	1235	1235	1235	1235	0
242	20241008	155300	72519978	1235	1235	1235	1235	10772
243	20241008	155200	72519978	1235	1235	1235	1235	0
244	20241008	155100	72519978	1235	1235	1235	1235	0
245	20241008	155000	72519978	1235	1235	1235	1235	0
246	20241008	154900	72519978	1235	1235	1235	1235	0
247	20241008	154800	72519978	1235	1235	1235	1235	0
248	20241008	154700	72519978	1235	1235	1235	1235	0
249	20241008	154600	72519978	1235	1235	1235	1235	0
250	20241008	154500	72519978	1235	1235	1235	1235	0
251	20241008	154400	72519978	1235	1235	1235	1235	0
252	20241008	154300	72519978	1235	1235	1235	1235	0
253	20241008	154200	72519978	1235	1235	1235	1235	0
254	20241008	154100	72519978	1235	1235	1235	1235	0
255	20241008	154000	72519978	1235	1235	1235	1235	0
256	20241008	153900	72519978	1235	1235	1235	1235	0
257	20241008	153800	72519978	1235	1235	1235	1235	0
258	20241008	153700	72519978	1235	1235	1235	1235	0
259	20241008	153600	72519978	1235	1235	1235	1235	0
260	20241008	153500	72519978	1235	1235	1235	1235	0
261	20241008	153400	72519978	1235	1235	1235	1235	0
262	20241008	153300	72519978	1235	1235	1235	1235	0
263	20241008	153200	72519978	1235	1235	1235	1235	0
264	20241008	153100	72519978	1235	1235	1235	1235	0
265	20241008	153000	72519978	1235	1235	1235	1235	10772
266	20241008	152900	59216558	1242	1242	1242	1242	0
267	20241008	152800	59216558	1242	1242	1242	1242	0
268	20241008	152700	59216558	1242	1242	1242	1242	0
269	20241008	152600	59216558	1242	1242	1242	1242	0
270	20241008	152500	59216558	1242	1242	1242	1242	0
271	20241008	152400	59216558	1242	1242	1242	1242	0
272	20241008	152300	59216558	1242	1242	1242	1242	0
273	20241008	152200	59216558	1242	1242	1242	1242	0
274	20241008	152100	59216558	1242	1242	1242	1242	0
275	20241008	152000	59216558	1242	1242	1242	1242	0
276	20241008	151900	59216558	1242	1242	1242	1242	1
277	20241008	151800	59215316	1237	1237	1237	1237	0
278	20241008	151700	59215316	1237	1237	1237	1237	0
279	20241008	151600	59215316	1237	1237	1237	1237	0
280	20241008	151500	59215316	1237	1237	1237	1237	0
281	20241008	151400	59215316	1237	1239	1239	1237	2394
282	20241008	151300	56252036	1240	1240	1240	1240	0
283	20241008	151200	56252036	1240	1240	1240	1240	0
284	20241008	151100	56252036	1240	1240	1240	1240	45
285	20241008	151000	56196236	1240	1240	1240	1240	0
286	20241008	150900	56196236	1240	1240	1240	1240	0
287	20241008	150800	56196236	1240	1240	1240	1240	0
288	20241008	150700	56196236	1240	1240	1240	1240	0
289	20241008	150600	56196236	1240	1240	1240	1240	233
290	20241008	150500	55907316	1240	1240	1240	1240	0
291	20241008	150400	55907316	1240	1240	1240	1240	204
292	20241008	150300	55654356	1240	1240	1240	1240	1
293	20241008	150200	55653116	1240	1240	1240	1240	3562
294	20241008	150100	51236236	1240	1240	1240	1240	0
295	20241008	150000	51236236	1240	1240	1240	1240	0
296	20241008	145900	51236236	1240	1240	1240	1240	0
297	20241008	145800	51236236	1240	1240	1240	1240	335
298	20241008	145700	50820836	1242	1242	1242	1242	0
299	20241008	145600	50820836	1242	1242	1242	1242	0
300	20241008	145500	50820836	1242	1242	1242	1242	0
301	20241008	145400	50820836	1242	1242	1242	1242	0
302	20241008	145300	50820836	1242	1242	1242	1242	0
303	20241008	145200	50820836	1242	1242	1242	1242	0
304	20241008	145100	50820836	1242	1242	1242	1242	0
305	20241008	145000	50820836	1242	1242	1242	1242	0
306	20241008	144900	50820836	1242	1242	1242	1242	0
307	20241008	144800	50820836	1242	1242	1242	1242	0
308	20241008	144700	50820836	1242	1242	1242	1242	0
309	20241008	144600	50820836	1242	1242	1242	1242	0
310	20241008	144500	50820836	1242	1242	1242	1242	0
311	20241008	144400	50820836	1242	1242	1242	1242	0
312	20241008	144300	50820836	1242	1242	1242	1242	0
313	20241008	144200	50820836	1242	1242	1242	1242	0
314	20241008	144100	50820836	1242	1242	1242	1242	1500
315	20241008	144000	48957836	1240	1240	1240	1240	0
316	20241008	143900	48957836	1240	1240	1240	1240	0
317	20241008	143800	48957836	1240	1240	1240	1240	0
318	20241008	143700	48957836	1240	1240	1240	1240	0
319	20241008	143600	48957836	1240	1240	1240	1240	0
320	20241008	143500	48957836	1240	1240	1240	1240	0
321	20241008	143400	48957836	1240	1240	1240	1240	0
322	20241008	143300	48957836	1240	1240	1240	1240	0
323	20241008	143200	48957836	1240	1240	1240	1240	0
324	20241008	143100	48957836	1240	1240	1240	1240	0
325	20241008	143000	48957836	1240	1240	1240	1240	0
326	20241008	142900	48957836	1240	1240	1240	1240	0
327	20241008	142800	48957836	1240	1240	1240	1240	3
328	20241008	142700	48954116	1241	1241	1241	1241	0
329	20241008	142600	48954116	1241	1241	1241	1241	0
330	20241008	142500	48954116	1241	1241	1241	1241	0
331	20241008	142400	48954116	1241	1241	1241	1241	0
332	20241008	142300	48954116	1241	1241	1241	1241	0
333	20241008	142200	48954116	1241	1241	1241	1241	0
334	20241008	142100	48954116	1241	1241	1241	1241	25
335	20241008	142000	48923091	1241	1241	1241	1241	311
336	20241008	141900	48537140	1242	1242	1242	1242	0
337	20241008	141800	48537140	1242	1242	1242	1242	0
338	20241008	141700	48537140	1242	1242	1242	1242	50
339	20241008	141600	48475040	1242	1242	1242	1242	0
340	20241008	141500	48475040	1242	1242	1242	1242	0
341	20241008	141400	48475040	1242	1242	1242	1242	0
342	20241008	141300	48475040	1242	1242	1242	1242	0
343	20241008	141200	48475040	1242	1242	1242	1241	1030
344	20241008	141100	47196780	1242	1242	1242	1242	0
345	20241008	141000	47196780	1242	1242	1242	1242	0
346	20241008	140900	47196780	1242	1242	1242	1242	0
347	20241008	140800	47196780	1242	1242	1242	1242	0
348	20241008	140700	47196780	1242	1242	1242	1242	0
349	20241008	140600	47196780	1242	1242	1242	1242	0
350	20241008	140500	47196780	1242	1242	1242	1242	0
351	20241008	140400	47196780	1242	1242	1242	1242	0
352	20241008	140300	47196780	1242	1242	1242	1242	1
353	20241008	140200	47195538	1242	1242	1242	1242	0
354	20241008	140100	47195538	1242	1242	1242	1242	0
355	20241008	140000	47195538	1242	1242	1242	1242	0
356	20241008	135900	47195538	1242	1242	1242	1242	0
357	20241008	135800	47195538	1242	1242	1242	1242	0
358	20241008	135700	47195538	1242	1242	1242	1242	0
359	20241008	135600	47195538	1242	1242	1242	1242	0
360	20241008	135500	47195538	1242	1242	1242	1242	267
361	20241008	135400	46863924	1242	1242	1242	1242	1
362	20241008	135300	46862682	1242	1242	1242	1242	32
363	20241008	135200	46822938	1242	1242	1242	1242	0
364	20241008	135100	46822938	1242	1242	1242	1242	0
365	20241008	135000	46822938	1242	1242	1242	1242	0
366	20241008	134900	46822938	1242	1247	1247	1242	2323
367	20241008	134800	43937272	1247	1247	1247	1247	10
368	20241008	134700	43924802	1242	1242	1242	1242	0
369	20241008	134600	43924802	1242	1242	1242	1242	0
370	20241008	134500	43924802	1242	1242	1242	1242	0
371	20241008	134400	43924802	1242	1242	1242	1242	0
372	20241008	134300	43924802	1242	1242	1242	1242	0
373	20241008	134200	43924802	1242	1242	1242	1242	0
374	20241008	134100	43924802	1242	1242	1242	1242	0
375	20241008	134000	43924802	1242	1242	1242	1242	0
376	20241008	133900	43924802	1242	1242	1242	1242	0
377	20241008	133800	43924802	1242	1242	1242	1242	0
378	20241008	133700	43924802	1242	1242	1242	1242	400
379	20241008	133600	43428002	1242	1244	1244	1242	900
380	20241008	133500	42310182	1246	1246	1246	1246	50
381	20241008	133400	42247882	1246	1246	1246	1246	950
382	20241008	133300	41064182	1246	1246	1246	1246	0
383	20241008	133200	41064182	1246	1246	1246	1246	0
384	20241008	133100	41064182	1246	1246	1246	1246	0
385	20241008	133000	41064182	1246	1246	1246	1246	0
386	20241008	132900	41064182	1246	1246	1246	1246	0
387	20241008	132800	41064182	1246	1246	1246	1246	0
388	20241008	132700	41064182	1246	1246	1246	1246	0
389	20241008	132600	41064182	1246	1246	1246	1246	0
390	20241008	132500	41064182	1246	1246	1246	1246	0
391	20241008	132400	41064182	1246	1246	1246	1246	0
392	20241008	132300	41064182	1246	1246	1246	1246	0
393	20241008	132200	41064182	1246	1246	1246	1246	0
394	20241008	132100	41064182	1246	1246	1246	1246	0
395	20241008	132000	41064182	1246	1246	1246	1246	0
396	20241008	131900	41064182	1246	1246	1246	1246	1
397	20241008	131800	41062936	1243	1243	1243	1243	0
398	20241008	131700	41062936	1243	1243	1243	1243	0
399	20241008	131600	41062936	1243	1243	1243	1243	0
400	20241008	131500	41062936	1243	1243	1243	1243	0
401	20241008	131400	41062936	1243	1243	1243	1243	0
402	20241008	131300	41062936	1243	1243	1243	1243	0
403	20241008	131200	41062936	1243	1243	1243	1243	0
404	20241008	131100	41062936	1243	1243	1243	1243	0
405	20241008	131000	41062936	1243	1243	1243	1243	0
406	20241008	130900	41062936	1243	1243	1243	1243	0
407	20241008	130800	41062936	1243	1243	1243	1243	0
408	20241008	130700	41062936	1243	1243	1243	1243	346
409	20241008	130600	40632858	1243	1243	1243	1243	7
410	20241008	130500	40624157	1243	1243	1243	1243	0
411	20241008	130400	40624157	1243	1243	1243	1243	0
412	20241008	130300	40624157	1243	1244	1244	1243	1950
413	20241008	130200	38199906	1247	1247	1247	1247	0
414	20241008	130100	38199906	1247	1247	1247	1247	0
415	20241008	130000	38199906	1247	1247	1247	1247	0
416	20241008	125900	38199906	1247	1247	1247	1247	0
417	20241008	125800	38199906	1247	1247	1247	1247	0
418	20241008	125700	38199906	1247	1247	1247	1247	1
419	20241008	125600	38198659	1247	1247	1247	1247	0
420	20241008	125500	38198659	1247	1247	1247	1247	0
421	20241008	125400	38198659	1247	1247	1247	1247	0
422	20241008	125300	38198659	1247	1247	1247	1247	0
423	20241008	125200	38198659	1247	1247	1247	1247	0
424	20241008	125100	38198659	1247	1247	1247	1247	0
425	20241008	125000	38198659	1247	1247	1247	1247	0
426	20241008	124900	38198659	1247	1247	1247	1247	0
427	20241008	124800	38198659	1247	1247	1247	1247	0
428	20241008	124700	38198659	1247	1247	1247	1247	0
429	20241008	124600	38198659	1247	1247	1247	1247	0
430	20241008	124500	38198659	1247	1247	1247	1247	0
431	20241008	124400	38198659	1247	1247	1247	1247	0
432	20241008	124300	38198659	1247	1247	1247	1247	0
433	20241008	124200	38198659	1247	1247	1247	1247	0
434	20241008	124100	38198659	1247	1247	1247	1247	0
435	20241008	124000	38198659	1247	1247	1247	1247	0
436	20241008	123900	38198659	1247	1247	1247	1247	0
437	20241008	123800	38198659	1247	1247	1247	1247	0
438	20241008	123700	38198659	1247	1247	1247	1247	0
439	20241008	123600	38198659	1247	1247	1247	1247	0
440	20241008	123500	38198659	1247	1247	1247	1247	0
441	20241008	123400	38198659	1247	1247	1247	1247	0
442	20241008	123300	38198659	1247	1247	1247	1247	0
443	20241008	123200	38198659	1247	1247	1247	1247	0
444	20241008	123100	38198659	1247	1247	1247	1247	0
445	20241008	123000	38198659	1247	1247	1247	1247	0
446	20241008	122900	38198659	1247	1247	1247	1247	0
447	20241008	122800	38198659	1247	1247	1247	1247	0
448	20241008	122700	38198659	1247	1247	1247	1247	0
449	20241008	122600	38198659	1247	1247	1247	1247	0
450	20241008	122500	38198659	1247	1247	1247	1247	0
451	20241008	122400	38198659	1247	1247	1247	1247	10
452	20241008	122300	38186189	1245	1245	1245	1245	0
453	20241008	122200	38186189	1245	1245	1245	1245	2678
454	20241008	122100	34852079	1245	1245	1245	1245	0
455	20241008	122000	34852079	1245	1245	1245	1245	0
456	20241008	121900	34852079	1245	1245	1245	1245	0
457	20241008	121800	34852079	1245	1245	1245	1245	0
458	20241008	121700	34852079	1245	1245	1245	1245	0
459	20241008	121600	34852079	1245	1245	1245	1245	0
460	20241008	121500	34852079	1245	1245	1245	1245	0
461	20241008	121400	34852079	1245	1245	1245	1245	391
462	20241008	121300	34365284	1247	1247	1247	1247	0
463	20241008	121200	34365284	1247	1247	1247	1247	0
464	20241008	121100	34365284	1247	1247	1247	1247	0
465	20241008	121000	34365284	1247	1247	1247	1247	0
466	20241008	120900	34365284	1247	1247	1247	1247	0
467	20241008	120800	34365284	1247	1247	1247	1247	0
468	20241008	120700	34365284	1247	1247	1247	1247	0
469	20241008	120600	34365284	1247	1247	1247	1247	0
470	20241008	120500	34365284	1247	1247	1247	1247	0
471	20241008	120400	34365284	1247	1247	1247	1247	0
472	20241008	120300	34365284	1247	1247	1247	1247	0
473	20241008	120200	34365284	1247	1247	1247	1247	0
474	20241008	120100	34365284	1247	1247	1247	1247	0
475	20241008	120000	34365284	1247	1247	1247	1247	0
476	20241008	115900	34365284	1247	1247	1247	1247	0
477	20241008	115800	34365284	1247	1247	1247	1247	0
478	20241008	115700	34365284	1247	1247	1247	1247	0
479	20241008	115600	34365284	1247	1247	1247	1247	0
480	20241008	115500	34365284	1247	1247	1247	1247	0
481	20241008	115400	34365284	1247	1247	1247	1247	0
482	20241008	115300	34365284	1247	1247	1247	1247	0
483	20241008	115200	34365284	1247	1247	1247	1247	30
484	20241008	115100	34327874	1247	1247	1247	1247	10
485	20241008	115000	34315404	1247	1247	1247	1247	0
486	20241008	114900	34315404	1247	1247	1247	1247	0
487	20241008	114800	34315404	1247	1247	1247	1247	0
488	20241008	114700	34315404	1247	1247	1247	1247	5
489	20241008	114600	34309169	1247	1247	1247	1247	350
490	20241008	114500	33872719	1247	1247	1247	1247	0
491	20241008	114400	33872719	1247	1247	1247	1247	0
492	20241008	114300	33872719	1247	1247	1247	1247	0
493	20241008	114200	33872719	1247	1247	1247	1247	0
494	20241008	114100	33872719	1247	1247	1247	1247	0
495	20241008	114000	33872719	1247	1247	1247	1247	30
496	20241008	113900	33835309	1245	1245	1245	1245	30
497	20241008	113800	33797959	1247	1247	1247	1247	0
498	20241008	113700	33797959	1247	1247	1247	1247	0
499	20241008	113600	33797959	1247	1247	1247	1247	0
500	20241008	113500	33797959	1247	1247	1247	1247	0
501	20241008	113400	33797959	1247	1247	1247	1247	0
502	20241008	113300	33797959	1247	1247	1248	1247	110
503	20241008	113200	33660726	1245	1245	1245	1245	0
504	20241008	113100	33660726	1245	1245	1245	1245	1
505	20241008	113000	33659481	1246	1246	1246	1246	0
506	20241008	112900	33659481	1246	1246	1246	1246	0
507	20241008	112800	33659481	1246	1246	1246	1246	294
508	20241008	112700	33293157	1246	1248	1248	1246	3696
509	20241008	112600	28682764	1248	1248	1248	1248	100
510	20241008	112500	28557964	1248	1248	1248	1248	0
511	20241008	112400	28557964	1248	1248	1248	1248	0
512	20241008	112300	28557964	1248	1248	1248	1248	0
513	20241008	112200	28557964	1248	1249	1249	1248	2202
514	20241008	112100	25809431	1249	1249	1249	1249	0
515	20241008	112000	25809431	1249	1249	1249	1249	0
516	20241008	111900	25809431	1249	1249	1249	1249	0
517	20241008	111800	25809431	1249	1249	1249	1249	0
518	20241008	111700	25809431	1249	1249	1249	1249	0
519	20241008	111600	25809431	1249	1250	1250	1249	2674
520	20241008	111500	22467305	1251	1251	1251	1251	0
521	20241008	111400	22467305	1251	1251	1251	1251	0
522	20241008	111300	22467305	1251	1251	1251	1251	0
523	20241008	111200	22467305	1251	1251	1251	1251	0
524	20241008	111100	22467305	1251	1251	1251	1251	0
525	20241008	111000	22467305	1251	1251	1251	1251	0
526	20241008	110900	22467305	1251	1251	1251	1251	0
527	20241008	110800	22467305	1251	1251	1251	1251	0
528	20241008	110700	22467305	1251	1251	1251	1251	0
529	20241008	110600	22467305	1251	1251	1251	1251	0
530	20241008	110500	22467305	1251	1251	1251	1251	5
531	20241008	110400	22461050	1250	1250	1250	1250	0
532	20241008	110300	22461050	1250	1250	1250	1250	0
533	20241008	110200	22461050	1250	1250	1250	1250	0
534	20241008	110100	22461050	1250	1250	1250	1250	0
535	20241008	110000	22461050	1250	1250	1250	1250	9
536	20241008	105900	22449800	1250	1250	1250	1250	0
537	20241008	105800	22449800	1250	1250	1250	1250	0
538	20241008	105700	22449800	1250	1250	1250	1250	0
539	20241008	105600	22449800	1250	1250	1250	1250	25
540	20241008	105500	22418550	1250	1250	1250	1250	0
541	20241008	105400	22418550	1250	1250	1250	1250	0
542	20241008	105300	22418550	1250	1250	1250	1250	0
543	20241008	105200	22418550	1250	1250	1250	1250	0
544	20241008	105100	22418550	1250	1250	1250	1250	71
545	20241008	105000	22329800	1252	1252	1252	1252	0
546	20241008	104900	22329800	1252	1252	1252	1252	0
547	20241008	104800	22329800	1252	1252	1252	1252	14
548	20241008	104700	22312272	1253	1251	1253	1251	6496
549	20241008	104600	14173192	1251	1251	1251	1251	0
550	20241008	104500	14173192	1251	1251	1251	1251	0
551	20241008	104400	14173192	1251	1251	1251	1251	0
552	20241008	104300	14173192	1251	1251	1251	1251	20
553	20241008	104200	14148172	1251	1251	1251	1251	0
554	20241008	104100	14148172	1251	1251	1251	1251	0
555	20241008	104000	14148172	1251	1251	1251	1251	10
556	20241008	103900	14135662	1251	1251	1251	1251	1041
557	20241008	103800	12833371	1253	1253	1253	1253	0
558	20241008	103700	12833371	1253	1253	1253	1253	0
559	20241008	103600	12833371	1253	1253	1253	1253	0
560	20241008	103500	12833371	1253	1253	1253	1253	3
561	20241008	103400	12829612	1259	1259	1259	1259	0
562	20241008	103300	12829612	1259	1259	1259	1259	0
563	20241008	103200	12829612	1259	1259	1259	1259	0
564	20241008	103100	12829612	1259	1253	1259	1253	27
565	20241008	103000	12795769	1253	1253	1253	1253	0
566	20241008	102900	12795769	1253	1253	1253	1253	0
567	20241008	102800	12795769	1253	1253	1253	1253	0
568	20241008	102700	12795769	1253	1253	1253	1253	0
569	20241008	102600	12795769	1253	1253	1253	1253	0
570	20241008	102500	12795769	1253	1253	1253	1253	55
571	20241008	102400	12726854	1253	1253	1253	1253	0
572	20241008	102300	12726854	1253	1253	1253	1253	0
573	20241008	102200	12726854	1253	1253	1253	1253	0
574	20241008	102100	12726854	1253	1253	1253	1253	0
575	20241008	102000	12726854	1253	1253	1253	1253	0
576	20241008	101900	12726854	1253	1253	1253	1253	600
577	20241008	101800	11975054	1260	1260	1260	1260	0
578	20241008	101700	11975054	1260	1260	1260	1260	0
579	20241008	101600	11975054	1260	1260	1260	1260	0
580	20241008	101500	11975054	1260	1260	1260	1260	0
581	20241008	101400	11975054	1260	1260	1260	1260	238
582	20241008	101300	11675174	1253	1255	1255	1253	3107
583	20241008	101200	7781514	1265	1265	1265	1265	0
584	20241008	101100	7781514	1265	1265	1265	1265	3
585	20241008	101000	7777719	1266	1266	1266	1266	0
586	20241008	100900	7777719	1266	1266	1266	1266	0
587	20241008	100800	7777719	1266	1266	1266	1266	0
588	20241008	100700	7777719	1266	1266	1266	1266	0
589	20241008	100600	7777719	1266	1266	1266	1266	1
590	20241008	100500	7776453	1266	1266	1266	1266	3
591	20241008	100400	7772655	1256	1268	1268	1256	14
592	20241008	100300	7755045	1268	1268	1268	1268	1
593	20241008	100200	7753777	1268	1268	1268	1268	0
594	20241008	100100	7753777	1268	1268	1268	1268	0
595	20241008	100000	7753777	1268	1268	1268	1268	0
596	20241008	095900	7753777	1268	1268	1268	1268	20
597	20241008	095800	7728417	1268	1268	1268	1268	0
598	20241008	095700	7728417	1268	1268	1268	1268	0
599	20241008	095600	7728417	1268	1268	1268	1268	0
600	20241008	095500	7728417	1268	1268	1268	1268	0
601	20241008	095400	7728417	1268	1268	1268	1268	0
602	20241008	095300	7728417	1268	1268	1268	1268	0
603	20241008	095200	7728417	1268	1268	1268	1268	0
604	20241008	095100	7728417	1268	1268	1268	1268	0
605	20241008	095000	7728417	1268	1268	1268	1268	0
606	20241008	094900	7728417	1268	1268	1268	1268	17
607	20241008	094800	7706861	1268	1268	1268	1268	0
608	20241008	094700	7706861	1268	1268	1268	1268	0
609	20241008	094600	7706861	1268	1268	1268	1268	3
610	20241008	094500	7703057	1269	1271	1271	1269	30
611	20241008	094400	7664947	1271	1260	1271	1260	259
612	20241008	094300	7337958	1271	1271	1271	1271	0
613	20241008	094200	7337958	1271	1271	1271	1271	0
614	20241008	094100	7337958	1271	1270	1272	1270	20
615	20241008	094000	7312534	1270	1271	1271	1270	24
616	20241008	093900	7282034	1259	1259	1259	1259	0
617	20241008	093800	7282034	1259	1259	1259	1259	0
618	20241008	093700	7282034	1259	1259	1259	1259	0
619	20241008	093600	7282034	1259	1259	1259	1259	0
620	20241008	093500	7282034	1259	1259	1259	1259	0
621	20241008	093400	7282034	1259	1259	1259	1259	0
622	20241008	093300	7282034	1259	1259	1259	1259	0
623	20241008	093200	7282034	1259	1259	1259	1259	0
624	20241008	093100	7282034	1259	1271	1271	1259	61
625	20241008	093000	7204515	1271	1271	1271	1271	0
626	20241008	092900	7204515	1271	1271	1271	1271	0
627	20241008	092800	7204515	1271	1271	1271	1271	0
628	20241008	092700	7204515	1271	1271	1271	1271	0
629	20241008	092600	7204515	1271	1271	1271	1271	0
630	20241008	092500	7204515	1271	1271	1271	1271	10
631	20241008	092400	7191805	1272	1272	1272	1272	0
632	20241008	092300	7191805	1272	1272	1272	1272	0
633	20241008	092200	7191805	1272	1272	1272	1272	0
634	20241008	092100	7191805	1272	1269	1272	1269	12
635	20241008	092000	7176545	1267	1259	1267	1259	237
636	20241008	091900	6877866	1253	1253	1253	1253	1600
637	20241008	091800	4873066	1253	1254	1254	1253	2269
638	20241008	091700	2028996	1262	1262	1262	1262	0
639	20241008	091600	2028996	1262	1255	1262	1255	154
640	20241008	091500	1835026	1255	1255	1255	1255	0
641	20241008	091400	1835026	1255	1255	1255	1255	1
642	20241008	091300	1833771	1255	1255	1255	1255	1
643	20241008	091200	1832516	1255	1262	1262	1255	145
644	20241008	091100	1650534	1261	1261	1261	1261	11
645	20241008	091000	1636663	1257	1257	1257	1257	537
646	20241008	090900	961654	1262	1262	1262	1262	0
647	20241008	090800	961654	1262	1262	1262	1262	0
648	20241008	090700	961654	1262	1262	1262	1262	0
649	20241008	090600	961654	1262	1262	1262	1262	0
650	20241008	090500	961654	1262	1263	1263	1262	305
651	20241008	090400	576734	1262	1262	1262	1262	0
652	20241008	090300	576734	1262	1262	1262	1262	0
653	20241008	090200	576734	1262	1262	1262	1262	0
654	20241008	090100	576734	1262	1262	1262	1262	0
655	20241008	090000	576734	1262	1262	1262	1262	457