KissMeData/126640/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	202000	36767970	1355	1355	1355	1355	1020
3	20241017	201900	36767970	1355	1355	1355	1355	0
4	20241017	201800	36767970	1355	1355	1355	1355	0
5	20241017	201700	36767970	1355	1355	1355	1355	0
6	20241017	201600	36767970	1355	1355	1355	1355	0
7	20241017	201500	36767970	1355	1355	1355	1355	0
8	20241017	201400	36767970	1355	1355	1355	1355	0
9	20241017	201300	36767970	1355	1355	1355	1355	0
10	20241017	201200	36767970	1355	1355	1355	1355	0
11	20241017	201100	36767970	1355	1355	1355	1355	0
12	20241017	201000	36767970	1355	1355	1355	1355	0
13	20241017	200900	36767970	1355	1355	1355	1355	0
14	20241017	200800	36767970	1355	1355	1355	1355	0
15	20241017	200700	36767970	1355	1355	1355	1355	0
16	20241017	200600	36767970	1355	1355	1355	1355	0
17	20241017	200500	36767970	1355	1355	1355	1355	0
18	20241017	200400	36767970	1355	1355	1355	1355	0
19	20241017	200300	36767970	1355	1355	1355	1355	0
20	20241017	200200	36767970	1355	1355	1355	1355	0
21	20241017	200100	36767970	1355	1355	1355	1355	0
22	20241017	200000	36767970	1355	1355	1355	1355	0
23	20241017	195900	36767970	1355	1355	1355	1355	0
24	20241017	195800	36767970	1355	1355	1355	1355	0
25	20241017	195700	36767970	1355	1355	1355	1355	0
26	20241017	195600	36767970	1355	1355	1355	1355	0
27	20241017	195500	36767970	1355	1355	1355	1355	0
28	20241017	195400	36767970	1355	1355	1355	1355	0
29	20241017	195300	36767970	1355	1355	1355	1355	0
30	20241017	195200	36767970	1355	1355	1355	1355	0
31	20241017	195100	36767970	1355	1355	1355	1355	0
32	20241017	195000	36767970	1355	1355	1355	1355	1020
33	20241017	194900	36767970	1355	1355	1355	1355	0
34	20241017	194800	36767970	1355	1355	1355	1355	0
35	20241017	194700	36767970	1355	1355	1355	1355	0
36	20241017	194600	36767970	1355	1355	1355	1355	0
37	20241017	194500	36767970	1355	1355	1355	1355	0
38	20241017	194400	36767970	1355	1355	1355	1355	0
39	20241017	194300	36767970	1355	1355	1355	1355	0
40	20241017	194200	36767970	1355	1355	1355	1355	0
41	20241017	194100	36767970	1355	1355	1355	1355	0
42	20241017	194000	36767970	1355	1355	1355	1355	0
43	20241017	193900	36767970	1355	1355	1355	1355	0
44	20241017	193800	36767970	1355	1355	1355	1355	0
45	20241017	193700	36767970	1355	1355	1355	1355	0
46	20241017	193600	36767970	1355	1355	1355	1355	0
47	20241017	193500	36767970	1355	1355	1355	1355	0
48	20241017	193400	36767970	1355	1355	1355	1355	0
49	20241017	193300	36767970	1355	1355	1355	1355	0
50	20241017	193200	36767970	1355	1355	1355	1355	0
51	20241017	193100	36767970	1355	1355	1355	1355	0
52	20241017	193000	36767970	1355	1355	1355	1355	0
53	20241017	192900	36767970	1355	1355	1355	1355	0
54	20241017	192800	36767970	1355	1355	1355	1355	0
55	20241017	192700	36767970	1355	1355	1355	1355	0
56	20241017	192600	36767970	1355	1355	1355	1355	0
57	20241017	192500	36767970	1355	1355	1355	1355	0
58	20241017	192400	36767970	1355	1355	1355	1355	0
59	20241017	192300	36767970	1355	1355	1355	1355	0
60	20241017	192200	36767970	1355	1355	1355	1355	0
61	20241017	192100	36767970	1355	1355	1355	1355	0
62	20241017	192000	36767970	1355	1355	1355	1355	1020
63	20241017	191900	36767970	1355	1355	1355	1355	0
64	20241017	191800	36767970	1355	1355	1355	1355	0
65	20241017	191700	36767970	1355	1355	1355	1355	0
66	20241017	191600	36767970	1355	1355	1355	1355	0
67	20241017	191500	36767970	1355	1355	1355	1355	0
68	20241017	191400	36767970	1355	1355	1355	1355	0
69	20241017	191300	36767970	1355	1355	1355	1355	0
70	20241017	191200	36767970	1355	1355	1355	1355	0
71	20241017	191100	36767970	1355	1355	1355	1355	0
72	20241017	191000	36767970	1355	1355	1355	1355	0
73	20241017	190900	36767970	1355	1355	1355	1355	0
74	20241017	190800	36767970	1355	1355	1355	1355	0
75	20241017	190700	36767970	1355	1355	1355	1355	0
76	20241017	190600	36767970	1355	1355	1355	1355	0
77	20241017	190500	36767970	1355	1355	1355	1355	0
78	20241017	190400	36767970	1355	1355	1355	1355	0
79	20241017	190300	36767970	1355	1355	1355	1355	0
80	20241017	190200	36767970	1355	1355	1355	1355	0
81	20241017	190100	36767970	1355	1355	1355	1355	0
82	20241017	190000	36767970	1355	1355	1355	1355	0
83	20241017	185900	36767970	1355	1355	1355	1355	0
84	20241017	185800	36767970	1355	1355	1355	1355	0
85	20241017	185700	36767970	1355	1355	1355	1355	0
86	20241017	185600	36767970	1355	1355	1355	1355	0
87	20241017	185500	36767970	1355	1355	1355	1355	0
88	20241017	185400	36767970	1355	1355	1355	1355	0
89	20241017	185300	36767970	1355	1355	1355	1355	0
90	20241017	185200	36767970	1355	1355	1355	1355	0
91	20241017	185100	36767970	1355	1355	1355	1355	0
92	20241017	185000	36767970	1355	1355	1355	1355	1020
93	20241017	184900	36767970	1355	1355	1355	1355	0
94	20241017	184800	36767970	1355	1355	1355	1355	0
95	20241017	184700	36767970	1355	1355	1355	1355	0
96	20241017	184600	36767970	1355	1355	1355	1355	0
97	20241017	184500	36767970	1355	1355	1355	1355	0
98	20241017	184400	36767970	1355	1355	1355	1355	0
99	20241017	184300	36767970	1355	1355	1355	1355	0
100	20241017	184200	36767970	1355	1355	1355	1355	0
101	20241017	184100	36767970	1355	1355	1355	1355	0
102	20241017	184000	36767970	1355	1355	1355	1355	0
103	20241017	183900	36767970	1355	1355	1355	1355	0
104	20241017	183800	36767970	1355	1355	1355	1355	0
105	20241017	183700	36767970	1355	1355	1355	1355	0
106	20241017	183600	36767970	1355	1355	1355	1355	0
107	20241017	183500	36767970	1355	1355	1355	1355	0
108	20241017	183400	36767970	1355	1355	1355	1355	0
109	20241017	183300	36767970	1355	1355	1355	1355	0
110	20241017	183200	36767970	1355	1355	1355	1355	0
111	20241017	183100	36767970	1355	1355	1355	1355	0
112	20241017	183000	36767970	1355	1355	1355	1355	0
113	20241017	182900	36767970	1355	1355	1355	1355	0
114	20241017	182800	36767970	1355	1355	1355	1355	0
115	20241017	182700	36767970	1355	1355	1355	1355	0
116	20241017	182600	36767970	1355	1355	1355	1355	0
117	20241017	182500	36767970	1355	1355	1355	1355	0
118	20241017	182400	36767970	1355	1355	1355	1355	0
119	20241017	182300	36767970	1355	1355	1355	1355	0
120	20241017	182200	36767970	1355	1355	1355	1355	0
121	20241017	182100	36767970	1355	1355	1355	1355	0
122	20241017	182000	36767970	1355	1355	1355	1355	1020
123	20241017	181900	36767970	1355	1355	1355	1355	0
124	20241017	181800	36767970	1355	1355	1355	1355	0
125	20241017	181700	36767970	1355	1355	1355	1355	0
126	20241017	181600	36767970	1355	1355	1355	1355	0
127	20241017	181500	36767970	1355	1355	1355	1355	0
128	20241017	181400	36767970	1355	1355	1355	1355	0
129	20241017	181300	36767970	1355	1355	1355	1355	0
130	20241017	181200	36767970	1355	1355	1355	1355	0
131	20241017	181100	36767970	1355	1355	1355	1355	0
132	20241017	181000	36767970	1355	1355	1355	1355	0
133	20241017	180900	36767970	1355	1355	1355	1355	0
134	20241017	180800	36767970	1355	1355	1355	1355	0
135	20241017	180700	36767970	1355	1355	1355	1355	0
136	20241017	180600	36767970	1355	1355	1355	1355	0
137	20241017	180500	36767970	1355	1355	1355	1355	0
138	20241017	180400	36767970	1355	1355	1355	1355	0
139	20241017	180300	36767970	1355	1355	1355	1355	0
140	20241017	180200	36767970	1355	1355	1355	1355	0
141	20241017	180100	36767970	1355	1355	1355	1355	0
142	20241017	180000	36767970	1355	1355	1355	1355	0
143	20241017	175900	36767970	1355	1355	1355	1355	0
144	20241017	175800	36767970	1355	1355	1355	1355	0
145	20241017	175700	36767970	1355	1355	1355	1355	0
146	20241017	175600	36767970	1355	1355	1355	1355	0
147	20241017	175500	36767970	1355	1355	1355	1355	0
148	20241017	175400	36767970	1355	1355	1355	1355	0
149	20241017	175300	36767970	1355	1355	1355	1355	0
150	20241017	175200	36767970	1355	1355	1355	1355	0
151	20241017	175100	36767970	1355	1355	1355	1355	0
152	20241017	175000	36767970	1355	1355	1355	1355	1020
153	20241017	174900	36767970	1355	1355	1355	1355	0
154	20241017	174800	36767970	1355	1355	1355	1355	0
155	20241017	174700	36767970	1355	1355	1355	1355	0
156	20241017	174600	36767970	1355	1355	1355	1355	0
157	20241017	174500	36767970	1355	1355	1355	1355	0
158	20241017	174400	36767970	1355	1355	1355	1355	0
159	20241017	174300	36767970	1355	1355	1355	1355	0
160	20241017	174200	36767970	1355	1355	1355	1355	0
161	20241017	174100	36767970	1355	1355	1355	1355	0
162	20241017	174000	36767970	1355	1355	1355	1355	0
163	20241017	173900	36767970	1355	1355	1355	1355	0
164	20241017	173800	36767970	1355	1355	1355	1355	0
165	20241017	173700	36767970	1355	1355	1355	1355	0
166	20241017	173600	36767970	1355	1355	1355	1355	0
167	20241017	173500	36767970	1355	1355	1355	1355	0
168	20241017	173400	36767970	1355	1355	1355	1355	0
169	20241017	173300	36767970	1355	1355	1355	1355	0
170	20241017	173200	36767970	1355	1355	1355	1355	0
171	20241017	173100	36767970	1355	1355	1355	1355	0
172	20241017	173000	36767970	1355	1355	1355	1355	0
173	20241017	172900	36767970	1355	1355	1355	1355	0
174	20241017	172800	36767970	1355	1355	1355	1355	0
175	20241017	172700	36767970	1355	1355	1355	1355	0
176	20241017	172600	36767970	1355	1355	1355	1355	0
177	20241017	172500	36767970	1355	1355	1355	1355	0
178	20241017	172400	36767970	1355	1355	1355	1355	0
179	20241017	172300	36767970	1355	1355	1355	1355	0
180	20241017	172200	36767970	1355	1355	1355	1355	0
181	20241017	172100	36767970	1355	1355	1355	1355	0
182	20241017	172000	36767970	1355	1355	1355	1355	1020
183	20241017	171900	36767970	1355	1355	1355	1355	0
184	20241017	171800	36767970	1355	1355	1355	1355	0
185	20241017	171700	36767970	1355	1355	1355	1355	0
186	20241017	171600	36767970	1355	1355	1355	1355	0
187	20241017	171500	36767970	1355	1355	1355	1355	0
188	20241017	171400	36767970	1355	1355	1355	1355	0
189	20241017	171300	36767970	1355	1355	1355	1355	0
190	20241017	171200	36767970	1355	1355	1355	1355	0
191	20241017	171100	36767970	1355	1355	1355	1355	0
192	20241017	171000	36767970	1355	1355	1355	1355	0
193	20241017	170900	36767970	1355	1355	1355	1355	0
194	20241017	170800	36767970	1355	1355	1355	1355	0
195	20241017	170700	36767970	1355	1355	1355	1355	0
196	20241017	170600	36767970	1355	1355	1355	1355	0
197	20241017	170500	36767970	1355	1355	1355	1355	0
198	20241017	170400	36767970	1355	1355	1355	1355	0
199	20241017	170300	36767970	1355	1355	1355	1355	0
200	20241017	170200	36767970	1355	1355	1355	1355	0
201	20241017	170100	36767970	1355	1355	1355	1355	0
202	20241017	170000	36767970	1355	1355	1355	1355	0
203	20241017	165900	36767970	1355	1355	1355	1355	0
204	20241017	165800	36767970	1355	1355	1355	1355	0
205	20241017	165700	36767970	1355	1355	1355	1355	0
206	20241017	165600	36767970	1355	1355	1355	1355	0
207	20241017	165500	36767970	1355	1355	1355	1355	0
208	20241017	165400	36767970	1355	1355	1355	1355	0
209	20241017	165300	36767970	1355	1355	1355	1355	0
210	20241017	165200	36767970	1355	1355	1355	1355	0
211	20241017	165100	36767970	1355	1355	1355	1355	0
212	20241017	165000	36767970	1355	1355	1355	1355	1020
213	20241017	164900	36767970	1355	1355	1355	1355	0
214	20241017	164800	36767970	1355	1355	1355	1355	0
215	20241017	164700	36767970	1355	1355	1355	1355	0
216	20241017	164600	36767970	1355	1355	1355	1355	0
217	20241017	164500	36767970	1355	1355	1355	1355	0
218	20241017	164400	36767970	1355	1355	1355	1355	0
219	20241017	164300	36767970	1355	1355	1355	1355	0
220	20241017	164200	36767970	1355	1355	1355	1355	0
221	20241017	164100	36767970	1355	1355	1355	1355	0
222	20241017	164000	36767970	1355	1355	1355	1355	0
223	20241017	163900	36767970	1355	1355	1355	1355	0
224	20241017	163800	36767970	1355	1355	1355	1355	0
225	20241017	163700	36767970	1355	1355	1355	1355	0
226	20241017	163600	36767970	1355	1355	1355	1355	0
227	20241017	163500	36767970	1355	1355	1355	1355	0
228	20241017	163400	36767970	1355	1355	1355	1355	0
229	20241017	163300	36767970	1355	1355	1355	1355	0
230	20241017	163200	36767970	1355	1355	1355	1355	0
231	20241017	163100	36767970	1355	1355	1355	1355	0
232	20241017	163000	36767970	1355	1355	1355	1355	0
233	20241017	162900	36767970	1355	1355	1355	1355	0
234	20241017	162800	36767970	1355	1355	1355	1355	0
235	20241017	162700	36767970	1355	1355	1355	1355	0
236	20241017	162600	36767970	1355	1355	1355	1355	0
237	20241017	162500	36767970	1355	1355	1355	1355	0
238	20241017	162400	36767970	1355	1355	1355	1355	0
239	20241017	162300	36767970	1355	1355	1355	1355	0
240	20241017	162200	36767970	1355	1355	1355	1355	0
241	20241017	162100	36767970	1355	1355	1355	1355	0
242	20241017	162000	36767970	1355	1355	1355	1355	1020
243	20241017	161900	36767970	1355	1355	1355	1355	0
244	20241017	161800	36767970	1355	1355	1355	1355	0
245	20241017	161700	36767970	1355	1355	1355	1355	0
246	20241017	161600	36767970	1355	1355	1355	1355	0
247	20241017	161500	36767970	1355	1355	1355	1355	0
248	20241017	161400	36767970	1355	1355	1355	1355	0
249	20241017	161300	36767970	1355	1355	1355	1355	0
250	20241017	161200	36767970	1355	1355	1355	1355	0
251	20241017	161100	36767970	1355	1355	1355	1355	0
252	20241017	161000	36767970	1355	1355	1355	1355	0
253	20241017	160900	36767970	1355	1355	1355	1355	0
254	20241017	160800	36767970	1355	1355	1355	1355	0
255	20241017	160700	36767970	1355	1355	1355	1355	0
256	20241017	160600	36767970	1355	1355	1355	1355	0
257	20241017	160500	36767970	1355	1355	1355	1355	0
258	20241017	160400	36767970	1355	1355	1355	1355	0
259	20241017	160300	36767970	1355	1355	1355	1355	0
260	20241017	160200	36767970	1355	1355	1355	1355	0
261	20241017	160100	36767970	1355	1355	1355	1355	0
262	20241017	160000	36767970	1355	1355	1355	1355	0
263	20241017	155900	36767970	1355	1355	1355	1355	0
264	20241017	155800	36767970	1355	1355	1355	1355	0
265	20241017	155700	36767970	1355	1355	1355	1355	0
266	20241017	155600	36767970	1355	1355	1355	1355	0
267	20241017	155500	36767970	1355	1355	1355	1355	0
268	20241017	155400	36767970	1355	1355	1355	1355	0
269	20241017	155300	36767970	1355	1355	1355	1355	0
270	20241017	155200	36767970	1355	1355	1355	1355	0
271	20241017	155100	36767970	1355	1355	1355	1355	0
272	20241017	155000	36767970	1355	1355	1355	1355	1020
273	20241017	154900	36767970	1355	1355	1355	1355	0
274	20241017	154800	36767970	1355	1355	1355	1355	0
275	20241017	154700	36767970	1355	1355	1355	1355	0
276	20241017	154600	36767970	1355	1355	1355	1355	0
277	20241017	154500	36767970	1355	1355	1355	1355	0
278	20241017	154400	36767970	1355	1355	1355	1355	0
279	20241017	154300	36767970	1355	1355	1355	1355	0
280	20241017	154200	36767970	1355	1355	1355	1355	0
281	20241017	154100	36767970	1355	1355	1355	1355	0
282	20241017	154000	36767970	1355	1355	1355	1355	0
283	20241017	153900	36767970	1355	1355	1355	1355	0
284	20241017	153800	36767970	1355	1355	1355	1355	0
285	20241017	153700	36767970	1355	1355	1355	1355	0
286	20241017	153600	36767970	1355	1355	1355	1355	0
287	20241017	153500	36767970	1355	1355	1355	1355	0
288	20241017	153400	36767970	1355	1355	1355	1355	0
289	20241017	153300	36767970	1355	1355	1355	1355	0
290	20241017	153200	36767970	1355	1355	1355	1355	0
291	20241017	153100	36767970	1355	1355	1355	1355	0
292	20241017	153000	36767970	1355	1355	1355	1355	1020
293	20241017	152900	35385870	1353	1353	1353	1353	0
294	20241017	152800	35385870	1353	1353	1353	1353	0
295	20241017	152700	35385870	1353	1353	1353	1353	0
296	20241017	152600	35385870	1353	1353	1353	1353	0
297	20241017	152500	35385870	1353	1353	1353	1353	0
298	20241017	152400	35385870	1353	1353	1353	1353	0
299	20241017	152300	35385870	1353	1353	1353	1353	0
300	20241017	152200	35385870	1353	1353	1353	1353	0
301	20241017	152100	35385870	1353	1353	1353	1353	0
302	20241017	152000	35385870	1353	1353	1353	1353	0
303	20241017	151900	35385870	1353	1354	1354	1353	25
304	20241017	151800	35352044	1353	1353	1353	1353	24
305	20241017	151700	35319572	1353	1354	1354	1353	39
306	20241017	151600	35266790	1353	1353	1353	1353	269
307	20241017	151500	34902833	1353	1350	1353	1350	50
308	20241017	151400	34835304	1349	1349	1349	1349	0
309	20241017	151300	34835304	1349	1349	1349	1349	0
310	20241017	151200	34835304	1349	1349	1349	1349	0
311	20241017	151100	34835304	1349	1349	1349	1349	0
312	20241017	151000	34835304	1349	1349	1349	1349	0
313	20241017	150900	34835304	1349	1349	1349	1349	0
314	20241017	150800	34835304	1349	1349	1349	1349	0
315	20241017	150700	34835304	1349	1349	1349	1349	0
316	20241017	150600	34835304	1349	1349	1349	1349	44
317	20241017	150500	34775948	1348	1348	1348	1348	166
318	20241017	150400	34552180	1353	1353	1353	1353	0
319	20241017	150300	34552180	1353	1353	1353	1353	0
320	20241017	150200	34552180	1353	1353	1353	1353	0
321	20241017	150100	34552180	1353	1353	1353	1353	0
322	20241017	150000	34552180	1353	1353	1353	1353	0
323	20241017	145900	34552180	1353	1353	1353	1353	0
324	20241017	145800	34552180	1353	1353	1353	1353	0
325	20241017	145700	34552180	1353	1353	1353	1353	0
326	20241017	145600	34552180	1353	1353	1353	1353	0
327	20241017	145500	34552180	1353	1353	1353	1353	0
328	20241017	145400	34552180	1353	1353	1353	1353	0
329	20241017	145300	34552180	1353	1353	1353	1353	0
330	20241017	145200	34552180	1353	1353	1353	1353	0
331	20241017	145100	34552180	1353	1353	1353	1353	0
332	20241017	145000	34552180	1353	1353	1353	1353	0
333	20241017	144900	34552180	1353	1353	1353	1353	0
334	20241017	144800	34552180	1353	1353	1353	1353	0
335	20241017	144700	34552180	1353	1353	1353	1353	0
336	20241017	144600	34552180	1353	1353	1353	1353	0
337	20241017	144500	34552180	1353	1353	1353	1353	0
338	20241017	144400	34552180	1353	1353	1353	1353	0
339	20241017	144300	34552180	1353	1353	1353	1353	0
340	20241017	144200	34552180	1353	1353	1353	1353	0
341	20241017	144100	34552180	1353	1353	1353	1353	0
342	20241017	144000	34552180	1353	1353	1353	1353	0
343	20241017	143900	34552180	1353	1353	1353	1353	0
344	20241017	143800	34552180	1353	1353	1353	1353	0
345	20241017	143700	34552180	1353	1353	1353	1353	0
346	20241017	143600	34552180	1353	1353	1353	1353	0
347	20241017	143500	34552180	1353	1353	1353	1353	0
348	20241017	143400	34552180	1353	1353	1353	1353	0
349	20241017	143300	34552180	1353	1353	1353	1353	0
350	20241017	143200	34552180	1353	1353	1353	1353	0
351	20241017	143100	34552180	1353	1353	1353	1353	1
352	20241017	143000	34550827	1353	1352	1353	1352	19
353	20241017	142900	34525127	1341	1344	1354	1341	22
354	20241017	142800	34495519	1344	1344	1344	1344	10
355	20241017	142700	34482079	1345	1345	1345	1345	0
356	20241017	142600	34482079	1345	1345	1345	1345	0
357	20241017	142500	34482079	1345	1345	1345	1345	0
358	20241017	142400	34482079	1345	1345	1345	1345	0
359	20241017	142300	34482079	1345	1345	1345	1345	0
360	20241017	142200	34482079	1345	1345	1345	1345	1
361	20241017	142100	34480734	1347	1347	1347	1347	0
362	20241017	142000	34480734	1347	1347	1347	1347	0
363	20241017	141900	34480734	1347	1347	1347	1347	0
364	20241017	141800	34480734	1347	1347	1347	1347	0
365	20241017	141700	34480734	1347	1347	1347	1347	0
366	20241017	141600	34480734	1347	1347	1347	1347	0
367	20241017	141500	34480734	1347	1347	1347	1347	0
368	20241017	141400	34480734	1347	1347	1347	1347	0
369	20241017	141300	34480734	1347	1347	1347	1347	0
370	20241017	141200	34480734	1347	1347	1347	1347	0
371	20241017	141100	34480734	1347	1347	1347	1347	0
372	20241017	141000	34480734	1347	1347	1347	1347	0
373	20241017	140900	34480734	1347	1347	1347	1347	0
374	20241017	140800	34480734	1347	1347	1347	1347	372
375	20241017	140700	33979650	1341	1341	1341	1341	0
376	20241017	140600	33979650	1341	1340	1341	1340	19
377	20241017	140500	33954178	1340	1340	1340	1340	0
378	20241017	140400	33954178	1340	1340	1340	1340	300
379	20241017	140300	33552178	1340	1340	1340	1340	261
380	20241017	140200	33202438	1340	1340	1340	1340	0
381	20241017	140100	33202438	1340	1340	1340	1340	7
382	20241017	140000	33193058	1340	1340	1340	1340	1
383	20241017	135900	33191718	1340	1340	1340	1340	0
384	20241017	135800	33191718	1340	1340	1340	1340	0
385	20241017	135700	33191718	1340	1340	1340	1340	0
386	20241017	135600	33191718	1340	1340	1340	1340	0
387	20241017	135500	33191718	1340	1340	1340	1340	10
388	20241017	135400	33178318	1342	1342	1342	1342	0
389	20241017	135300	33178318	1342	1342	1342	1341	4
390	20241017	135200	33172952	1341	1341	1341	1341	219
391	20241017	135100	32879273	1341	1342	1342	1341	3000
392	20241017	135000	28854210	1343	1343	1343	1343	0
393	20241017	134900	28854210	1343	1343	1343	1343	0
394	20241017	134800	28854210	1343	1343	1343	1343	7
395	20241017	134700	28844809	1343	1343	1343	1343	2
396	20241017	134600	28842123	1343	1342	1343	1342	16
397	20241017	134500	28820641	1342	1342	1342	1342	0
398	20241017	134400	28820641	1342	1342	1342	1342	0
399	20241017	134300	28820641	1342	1342	1342	1342	5
400	20241017	134200	28813931	1342	1342	1342	1342	0
401	20241017	134100	28813931	1342	1342	1342	1342	6
402	20241017	134000	28805879	1342	1342	1342	1342	0
403	20241017	133900	28805879	1342	1342	1342	1342	0
404	20241017	133800	28805879	1342	1342	1342	1342	0
405	20241017	133700	28805879	1342	1342	1342	1342	0
406	20241017	133600	28805879	1342	1343	1343	1342	17
407	20241017	133500	28783055	1343	1343	1343	1343	0
408	20241017	133400	28783055	1343	1343	1343	1343	8
409	20241017	133300	28772311	1343	1343	1343	1343	2
410	20241017	133200	28769625	1343	1343	1343	1343	10
411	20241017	133100	28756195	1343	1343	1343	1343	11
412	20241017	133000	28741422	1343	1343	1343	1343	0
413	20241017	132900	28741422	1343	1346	1346	1343	24
414	20241017	132800	28709170	1347	1347	1347	1347	0
415	20241017	132700	28709170	1347	1347	1347	1347	2
416	20241017	132600	28706476	1356	1356	1356	1356	0
417	20241017	132500	28706476	1356	1356	1356	1356	0
418	20241017	132400	28706476	1356	1356	1356	1356	0
419	20241017	132300	28706476	1356	1356	1356	1356	0
420	20241017	132200	28706476	1356	1356	1356	1356	0
421	20241017	132100	28706476	1356	1356	1356	1356	0
422	20241017	132000	28706476	1356	1356	1356	1356	0
423	20241017	131900	28706476	1356	1356	1356	1356	0
424	20241017	131800	28706476	1356	1356	1356	1356	0
425	20241017	131700	28706476	1356	1356	1356	1356	0
426	20241017	131600	28706476	1356	1356	1356	1356	0
427	20241017	131500	28706476	1356	1356	1356	1356	0
428	20241017	131400	28706476	1356	1356	1356	1356	0
429	20241017	131300	28706476	1356	1356	1356	1356	0
430	20241017	131200	28706476	1356	1356	1356	1356	0
431	20241017	131100	28706476	1356	1356	1356	1356	0
432	20241017	131000	28706476	1356	1356	1356	1356	0
433	20241017	130900	28706476	1356	1356	1356	1356	0
434	20241017	130800	28706476	1356	1356	1356	1356	0
435	20241017	130700	28706476	1356	1356	1356	1356	0
436	20241017	130600	28706476	1356	1356	1356	1356	0
437	20241017	130500	28706476	1356	1356	1356	1356	0
438	20241017	130400	28706476	1356	1356	1356	1356	0
439	20241017	130300	28706476	1356	1356	1356	1356	0
440	20241017	130200	28706476	1356	1356	1356	1356	0
441	20241017	130100	28706476	1356	1356	1356	1356	0
442	20241017	130000	28706476	1356	1356	1356	1356	0
443	20241017	125900	28706476	1356	1356	1356	1356	0
444	20241017	125800	28706476	1356	1356	1356	1356	0
445	20241017	125700	28706476	1356	1356	1356	1356	0
446	20241017	125600	28706476	1356	1356	1356	1356	0
447	20241017	125500	28706476	1356	1356	1356	1356	0
448	20241017	125400	28706476	1356	1356	1356	1356	0
449	20241017	125300	28706476	1356	1356	1356	1356	0
450	20241017	125200	28706476	1356	1356	1356	1356	0
451	20241017	125100	28706476	1356	1356	1356	1356	0
452	20241017	125000	28706476	1356	1356	1356	1356	0
453	20241017	124900	28706476	1356	1356	1356	1356	0
454	20241017	124800	28706476	1356	1356	1356	1356	0
455	20241017	124700	28706476	1356	1356	1356	1356	0
456	20241017	124600	28706476	1356	1356	1356	1356	0
457	20241017	124500	28706476	1356	1356	1356	1356	0
458	20241017	124400	28706476	1356	1356	1356	1356	0
459	20241017	124300	28706476	1356	1356	1356	1356	0
460	20241017	124200	28706476	1356	1356	1356	1356	0
461	20241017	124100	28706476	1356	1356	1356	1356	0
462	20241017	124000	28706476	1356	1356	1356	1356	0
463	20241017	123900	28706476	1356	1356	1356	1356	0
464	20241017	123800	28706476	1356	1356	1356	1356	0
465	20241017	123700	28706476	1356	1356	1356	1356	0
466	20241017	123600	28706476	1356	1356	1356	1356	0
467	20241017	123500	28706476	1356	1356	1356	1356	0
468	20241017	123400	28706476	1356	1356	1356	1356	0
469	20241017	123300	28706476	1356	1356	1356	1356	0
470	20241017	123200	28706476	1356	1356	1356	1356	0
471	20241017	123100	28706476	1356	1356	1356	1356	0
472	20241017	123000	28706476	1356	1356	1356	1356	0
473	20241017	122900	28706476	1356	1356	1356	1356	0
474	20241017	122800	28706476	1356	1356	1356	1356	0
475	20241017	122700	28706476	1356	1356	1356	1356	0
476	20241017	122600	28706476	1356	1356	1356	1356	0
477	20241017	122500	28706476	1356	1356	1356	1356	0
478	20241017	122400	28706476	1356	1356	1356	1356	0
479	20241017	122300	28706476	1356	1356	1356	1356	0
480	20241017	122200	28706476	1356	1356	1356	1356	0
481	20241017	122100	28706476	1356	1356	1356	1356	0
482	20241017	122000	28706476	1356	1356	1356	1356	0
483	20241017	121900	28706476	1356	1356	1356	1356	0
484	20241017	121800	28706476	1356	1356	1356	1356	0
485	20241017	121700	28706476	1356	1356	1356	1356	0
486	20241017	121600	28706476	1356	1356	1356	1356	0
487	20241017	121500	28706476	1356	1356	1356	1356	0
488	20241017	121400	28706476	1356	1356	1356	1356	0
489	20241017	121300	28706476	1356	1356	1356	1356	0
490	20241017	121200	28706476	1356	1356	1356	1356	0
491	20241017	121100	28706476	1356	1356	1356	1356	0
492	20241017	121000	28706476	1356	1356	1356	1356	0
493	20241017	120900	28706476	1356	1356	1356	1356	0
494	20241017	120800	28706476	1356	1356	1356	1356	0
495	20241017	120700	28706476	1356	1356	1356	1356	0
496	20241017	120600	28706476	1356	1356	1356	1356	0
497	20241017	120500	28706476	1356	1356	1356	1356	0
498	20241017	120400	28706476	1356	1356	1356	1356	0
499	20241017	120300	28706476	1356	1356	1356	1356	0
500	20241017	120200	28706476	1356	1356	1356	1356	0
501	20241017	120100	28706476	1356	1356	1356	1356	5
502	20241017	120000	28699696	1355	1355	1355	1355	0
503	20241017	115900	28699696	1355	1355	1355	1355	0
504	20241017	115800	28699696	1355	1356	1356	1355	510
505	20241017	115700	28008636	1342	1348	1348	1342	11000
506	20241017	115600	13244346	1349	1349	1349	1349	0
507	20241017	115500	13244346	1349	1349	1349	1349	0
508	20241017	115400	13244346	1349	1349	1349	1349	0
509	20241017	115300	13244346	1349	1349	1349	1349	0
510	20241017	115200	13244346	1349	1349	1349	1349	0
511	20241017	115100	13244346	1349	1349	1349	1349	0
512	20241017	115000	13244346	1349	1349	1349	1349	1471
513	20241017	114900	11259967	1349	1349	1349	1349	0
514	20241017	114800	11259967	1349	1349	1349	1349	1000
515	20241017	114700	9910967	1348	1348	1348	1348	0
516	20241017	114600	9910967	1348	1349	1349	1348	72
517	20241017	114500	9813841	1349	1349	1349	1349	0
518	20241017	114400	9813841	1349	1349	1349	1349	0
519	20241017	114300	9813841	1349	1349	1349	1349	43
520	20241017	114200	9755834	1349	1349	1349	1349	0
521	20241017	114100	9755834	1349	1349	1349	1349	0
522	20241017	114000	9755834	1349	1349	1349	1349	0
523	20241017	113900	9755834	1349	1349	1349	1349	0
524	20241017	113800	9755834	1349	1349	1349	1349	0
525	20241017	113700	9755834	1349	1349	1349	1349	0
526	20241017	113600	9755834	1349	1349	1349	1349	0
527	20241017	113500	9755834	1349	1349	1349	1349	0
528	20241017	113400	9755834	1349	1349	1349	1349	0
529	20241017	113300	9755834	1349	1349	1349	1349	0
530	20241017	113200	9755834	1349	1349	1349	1349	0
531	20241017	113100	9755834	1349	1349	1349	1349	0
532	20241017	113000	9755834	1349	1349	1349	1349	0
533	20241017	112900	9755834	1349	1349	1349	1349	0
534	20241017	112800	9755834	1349	1349	1349	1349	2
535	20241017	112700	9753136	1349	1349	1349	1349	0
536	20241017	112600	9753136	1349	1349	1349	1349	1
537	20241017	112500	9751787	1349	1349	1349	1349	0
538	20241017	112400	9751787	1349	1349	1349	1349	1
539	20241017	112300	9750438	1349	1349	1349	1349	0
540	20241017	112200	9750438	1349	1349	1349	1349	0
541	20241017	112100	9750438	1349	1349	1349	1349	1351
542	20241017	112000	7927939	1349	1349	1349	1349	0
543	20241017	111900	7927939	1349	1349	1349	1349	0
544	20241017	111800	7927939	1349	1349	1349	1349	0
545	20241017	111700	7927939	1349	1349	1349	1349	0
546	20241017	111600	7927939	1349	1349	1349	1349	0
547	20241017	111500	7927939	1349	1349	1349	1349	0
548	20241017	111400	7927939	1349	1349	1349	1349	52
549	20241017	111300	7857791	1347	1347	1347	1347	48
550	20241017	111200	7793135	1347	1347	1347	1347	0
551	20241017	111100	7793135	1347	1347	1347	1347	148
552	20241017	111000	7593779	1347	1347	1347	1347	0
553	20241017	110900	7593779	1347	1347	1347	1347	2
554	20241017	110800	7591085	1347	1345	1347	1345	201
555	20241017	110700	7320738	1346	1346	1346	1346	4
556	20241017	110600	7315354	1346	1346	1346	1346	5
557	20241017	110500	7308624	1346	1346	1347	1345	155
558	20241017	110400	7100130	1346	1346	1346	1346	3
559	20241017	110300	7096092	1346	1346	1346	1346	0
560	20241017	110200	7096092	1346	1346	1346	1346	2
561	20241017	110100	7093400	1346	1346	1346	1346	5
562	20241017	110000	7086670	1346	1346	1346	1346	3
563	20241017	105900	7082632	1346	1346	1346	1346	3
564	20241017	105800	7078594	1346	1347	1347	1346	2
565	20241017	105700	7075901	1346	1346	1347	1346	6
566	20241017	105600	7067824	1346	1346	1346	1346	5
567	20241017	105500	7061094	1346	1346	1346	1346	3
568	20241017	105400	7057056	1346	1346	1346	1346	3
569	20241017	105300	7053018	1346	1346	1346	1346	2
570	20241017	105200	7050326	1346	1346	1346	1346	3
571	20241017	105100	7046288	1346	1346	1346	1346	3
572	20241017	105000	7042250	1346	1348	1349	1346	51
573	20241017	104900	6973597	1347	1347	1347	1347	3
574	20241017	104800	6969556	1347	1347	1347	1347	1
575	20241017	104700	6968209	1349	1350	1350	1349	238
576	20241017	104600	6647144	1356	1356	1356	1356	0
577	20241017	104500	6647144	1356	1356	1356	1356	0
578	20241017	104400	6647144	1356	1356	1356	1356	0
579	20241017	104300	6647144	1356	1356	1356	1356	0
580	20241017	104200	6647144	1356	1356	1356	1356	0
581	20241017	104100	6647144	1356	1356	1356	1356	0
582	20241017	104000	6647144	1356	1356	1356	1356	0
583	20241017	103900	6647144	1356	1356	1356	1356	0
584	20241017	103800	6647144	1356	1356	1356	1356	0
585	20241017	103700	6647144	1356	1356	1356	1356	0
586	20241017	103600	6647144	1356	1356	1356	1356	0
587	20241017	103500	6647144	1356	1356	1356	1356	0
588	20241017	103400	6647144	1356	1356	1356	1356	0
589	20241017	103300	6647144	1356	1356	1356	1356	0
590	20241017	103200	6647144	1356	1356	1356	1356	0
591	20241017	103100	6647144	1356	1356	1356	1356	0
592	20241017	103000	6647144	1356	1356	1356	1356	0
593	20241017	102900	6647144	1356	1356	1356	1356	0
594	20241017	102800	6647144	1356	1356	1356	1356	0
595	20241017	102700	6647144	1356	1356	1356	1356	1
596	20241017	102600	6645788	1351	1351	1351	1351	0
597	20241017	102500	6645788	1351	1351	1351	1351	62
598	20241017	102400	6562026	1350	1351	1351	1350	2
599	20241017	102300	6559325	1350	1350	1350	1350	0
600	20241017	102200	6559325	1350	1350	1350	1350	0
601	20241017	102100	6559325	1350	1350	1350	1350	7
602	20241017	102000	6549875	1351	1351	1351	1351	15
603	20241017	101900	6529610	1353	1353	1353	1353	0
604	20241017	101800	6529610	1353	1353	1353	1353	0
605	20241017	101700	6529610	1353	1353	1353	1353	0
606	20241017	101600	6529610	1353	1353	1353	1353	0
607	20241017	101500	6529610	1353	1353	1353	1353	0
608	20241017	101400	6529610	1353	1353	1353	1353	0
609	20241017	101300	6529610	1353	1353	1353	1353	0
610	20241017	101200	6529610	1353	1353	1353	1353	0
611	20241017	101100	6529610	1353	1353	1353	1353	0
612	20241017	101000	6529610	1353	1353	1353	1353	1
613	20241017	100900	6528257	1345	1345	1345	1345	0
614	20241017	100800	6528257	1345	1345	1345	1345	0
615	20241017	100700	6528257	1345	1352	1352	1345	2000
616	20241017	100600	3832446	1354	1354	1354	1354	5
617	20241017	100500	3825676	1354	1354	1354	1354	19
618	20241017	100400	3799950	1354	1354	1354	1354	0
619	20241017	100300	3799950	1354	1354	1354	1354	0
620	20241017	100200	3799950	1354	1353	1354	1353	5
621	20241017	100100	3793183	1356	1356	1356	1356	0
622	20241017	100000	3793183	1356	1356	1356	1356	0
623	20241017	095900	3793183	1356	1356	1356	1356	0
624	20241017	095800	3793183	1356	1356	1356	1356	0
625	20241017	095700	3793183	1356	1356	1356	1356	0
626	20241017	095600	3793183	1356	1356	1356	1356	0
627	20241017	095500	3793183	1356	1356	1356	1356	0
628	20241017	095400	3793183	1356	1356	1356	1356	0
629	20241017	095300	3793183	1356	1356	1356	1356	1
630	20241017	095200	3791827	1353	1354	1354	1353	500
631	20241017	095100	3115322	1357	1357	1357	1357	0
632	20241017	095000	3115322	1357	1357	1357	1357	0
633	20241017	094900	3115322	1357	1357	1357	1357	0
634	20241017	094800	3115322	1357	1357	1357	1357	0
635	20241017	094700	3115322	1357	1357	1357	1357	0
636	20241017	094600	3115322	1357	1357	1357	1357	0
637	20241017	094500	3115322	1357	1357	1357	1357	0
638	20241017	094400	3115322	1357	1357	1357	1357	0
639	20241017	094300	3115322	1357	1357	1357	1357	10
640	20241017	094200	3101752	1357	1357	1357	1357	0
641	20241017	094100	3101752	1357	1357	1357	1357	2
642	20241017	094000	3099038	1352	1357	1357	1352	681
643	20241017	093900	2176782	1360	1360	1360	1360	0
644	20241017	093800	2176782	1360	1360	1360	1360	0
645	20241017	093700	2176782	1360	1360	1360	1360	0
646	20241017	093600	2176782	1360	1360	1360	1360	0
647	20241017	093500	2176782	1360	1360	1360	1360	0
648	20241017	093400	2176782	1360	1360	1360	1360	0
649	20241017	093300	2176782	1360	1360	1360	1360	0
650	20241017	093200	2176782	1360	1360	1360	1360	0
651	20241017	093100	2176782	1360	1360	1360	1360	0
652	20241017	093000	2176782	1360	1360	1360	1360	1
653	20241017	092900	2175422	1357	1359	1359	1357	1500
654	20241017	092800	138422	1365	1365	1365	1365	0
655	20241017	092700	138422	1365	1365	1365	1365	0
656	20241017	092600	138422	1365	1365	1365	1365	0
657	20241017	092500	138422	1365	1365	1365	1365	0
658	20241017	092400	138422	1365	1365	1365	1365	0
659	20241017	092300	138422	1365	1365	1365	1365	0
660	20241017	092200	138422	1365	1365	1365	1365	0
661	20241017	092100	138422	1365	1365	1365	1365	0
662	20241017	092000	138422	1365	1365	1365	1365	0
663	20241017	091900	138422	1365	1365	1365	1365	0
664	20241017	091800	138422	1365	1365	1365	1365	0
665	20241017	091700	138422	1365	1365	1365	1365	0
666	20241017	091600	138422	1365	1365	1365	1365	0
667	20241017	091500	138422	1365	1365	1365	1365	0
668	20241017	091400	138422	1365	1365	1365	1365	0
669	20241017	091300	138422	1365	1365	1365	1365	0
670	20241017	091200	138422	1365	1365	1365	1365	0
671	20241017	091100	138422	1365	1365	1365	1365	0
672	20241017	091000	138422	1365	1365	1365	1365	0
673	20241017	090900	138422	1365	1365	1365	1365	0
674	20241017	090800	138422	1365	1365	1365	1365	0
675	20241017	090700	138422	1365	1365	1365	1365	0
676	20241017	090600	138422	1365	1365	1365	1365	0
677	20241017	090500	138422	1365	1365	1365	1365	0
678	20241017	090400	138422	1365	1365	1365	1365	0
679	20241017	090300	138422	1365	1365	1365	1365	0
680	20241017	090200	138422	1365	1365	1365	1365	1
681	20241017	090100	137057	1357	1357	1357	1357	0
682	20241017	090000	137057	1357	1357	1357	1357	101