KissMeData/069540/min/candle-20241017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241017	194800	167399395	1390	1390	1390	1390	4101
3	20241017	194700	167399395	1390	1390	1390	1390	0
4	20241017	194600	167399395	1390	1390	1390	1390	0
5	20241017	194500	167399395	1390	1390	1390	1390	0
6	20241017	194400	167399395	1390	1390	1390	1390	0
7	20241017	194300	167399395	1390	1390	1390	1390	0
8	20241017	194200	167399395	1390	1390	1390	1390	0
9	20241017	194100	167399395	1390	1390	1390	1390	0
10	20241017	194000	167399395	1390	1390	1390	1390	0
11	20241017	193900	167399395	1390	1390	1390	1390	0
12	20241017	193800	167399395	1390	1390	1390	1390	0
13	20241017	193700	167399395	1390	1390	1390	1390	0
14	20241017	193600	167399395	1390	1390	1390	1390	0
15	20241017	193500	167399395	1390	1390	1390	1390	0
16	20241017	193400	167399395	1390	1390	1390	1390	0
17	20241017	193300	167399395	1390	1390	1390	1390	0
18	20241017	193200	167399395	1390	1390	1390	1390	0
19	20241017	193100	167399395	1390	1390	1390	1390	0
20	20241017	193000	167399395	1390	1390	1390	1390	0
21	20241017	192900	167399395	1390	1390	1390	1390	0
22	20241017	192800	167399395	1390	1390	1390	1390	0
23	20241017	192700	167399395	1390	1390	1390	1390	0
24	20241017	192600	167399395	1390	1390	1390	1390	0
25	20241017	192500	167399395	1390	1390	1390	1390	0
26	20241017	192400	167399395	1390	1390	1390	1390	0
27	20241017	192300	167399395	1390	1390	1390	1390	0
28	20241017	192200	167399395	1390	1390	1390	1390	0
29	20241017	192100	167399395	1390	1390	1390	1390	0
30	20241017	192000	167399395	1390	1390	1390	1390	0
31	20241017	191900	167399395	1390	1390	1390	1390	0
32	20241017	191800	167399395	1390	1390	1390	1390	4101
33	20241017	191700	167399395	1390	1390	1390	1390	0
34	20241017	191600	167399395	1390	1390	1390	1390	0
35	20241017	191500	167399395	1390	1390	1390	1390	0
36	20241017	191400	167399395	1390	1390	1390	1390	0
37	20241017	191300	167399395	1390	1390	1390	1390	0
38	20241017	191200	167399395	1390	1390	1390	1390	0
39	20241017	191100	167399395	1390	1390	1390	1390	0
40	20241017	191000	167399395	1390	1390	1390	1390	0
41	20241017	190900	167399395	1390	1390	1390	1390	0
42	20241017	190800	167399395	1390	1390	1390	1390	0
43	20241017	190700	167399395	1390	1390	1390	1390	0
44	20241017	190600	167399395	1390	1390	1390	1390	0
45	20241017	190500	167399395	1390	1390	1390	1390	0
46	20241017	190400	167399395	1390	1390	1390	1390	0
47	20241017	190300	167399395	1390	1390	1390	1390	0
48	20241017	190200	167399395	1390	1390	1390	1390	0
49	20241017	190100	167399395	1390	1390	1390	1390	0
50	20241017	190000	167399395	1390	1390	1390	1390	0
51	20241017	185900	167399395	1390	1390	1390	1390	0
52	20241017	185800	167399395	1390	1390	1390	1390	0
53	20241017	185700	167399395	1390	1390	1390	1390	0
54	20241017	185600	167399395	1390	1390	1390	1390	0
55	20241017	185500	167399395	1390	1390	1390	1390	0
56	20241017	185400	167399395	1390	1390	1390	1390	0
57	20241017	185300	167399395	1390	1390	1390	1390	0
58	20241017	185200	167399395	1390	1390	1390	1390	0
59	20241017	185100	167399395	1390	1390	1390	1390	0
60	20241017	185000	167399395	1390	1390	1390	1390	0
61	20241017	184900	167399395	1390	1390	1390	1390	0
62	20241017	184800	167399395	1390	1390	1390	1390	4101
63	20241017	184700	167399395	1390	1390	1390	1390	0
64	20241017	184600	167399395	1390	1390	1390	1390	0
65	20241017	184500	167399395	1390	1390	1390	1390	0
66	20241017	184400	167399395	1390	1390	1390	1390	0
67	20241017	184300	167399395	1390	1390	1390	1390	0
68	20241017	184200	167399395	1390	1390	1390	1390	0
69	20241017	184100	167399395	1390	1390	1390	1390	0
70	20241017	184000	167399395	1390	1390	1390	1390	0
71	20241017	183900	167399395	1390	1390	1390	1390	0
72	20241017	183800	167399395	1390	1390	1390	1390	0
73	20241017	183700	167399395	1390	1390	1390	1390	0
74	20241017	183600	167399395	1390	1390	1390	1390	0
75	20241017	183500	167399395	1390	1390	1390	1390	0
76	20241017	183400	167399395	1390	1390	1390	1390	0
77	20241017	183300	167399395	1390	1390	1390	1390	0
78	20241017	183200	167399395	1390	1390	1390	1390	0
79	20241017	183100	167399395	1390	1390	1390	1390	0
80	20241017	183000	167399395	1390	1390	1390	1390	0
81	20241017	182900	167399395	1390	1390	1390	1390	0
82	20241017	182800	167399395	1390	1390	1390	1390	0
83	20241017	182700	167399395	1390	1390	1390	1390	0
84	20241017	182600	167399395	1390	1390	1390	1390	0
85	20241017	182500	167399395	1390	1390	1390	1390	0
86	20241017	182400	167399395	1390	1390	1390	1390	0
87	20241017	182300	167399395	1390	1390	1390	1390	0
88	20241017	182200	167399395	1390	1390	1390	1390	0
89	20241017	182100	167399395	1390	1390	1390	1390	0
90	20241017	182000	167399395	1390	1390	1390	1390	0
91	20241017	181900	167399395	1390	1390	1390	1390	0
92	20241017	181800	167399395	1390	1390	1390	1390	4101
93	20241017	181700	167399395	1390	1390	1390	1390	0
94	20241017	181600	167399395	1390	1390	1390	1390	0
95	20241017	181500	167399395	1390	1390	1390	1390	0
96	20241017	181400	167399395	1390	1390	1390	1390	0
97	20241017	181300	167399395	1390	1390	1390	1390	0
98	20241017	181200	167399395	1390	1390	1390	1390	0
99	20241017	181100	167399395	1390	1390	1390	1390	0
100	20241017	181000	167399395	1390	1390	1390	1390	0
101	20241017	180900	167399395	1390	1390	1390	1390	0
102	20241017	180800	167399395	1390	1390	1390	1390	0
103	20241017	180700	167399395	1390	1390	1390	1390	0
104	20241017	180600	167399395	1390	1390	1390	1390	0
105	20241017	180500	167399395	1390	1390	1390	1390	0
106	20241017	180400	167399395	1390	1390	1390	1390	0
107	20241017	180300	167399395	1390	1390	1390	1390	0
108	20241017	180200	167399395	1390	1390	1390	1390	0
109	20241017	180100	167399395	1390	1390	1390	1390	0
110	20241017	180000	167399395	1390	1390	1390	1390	0
111	20241017	175900	167399395	1390	1390	1390	1390	0
112	20241017	175800	167399395	1390	1390	1390	1390	0
113	20241017	175700	167399395	1390	1390	1390	1390	0
114	20241017	175600	167399395	1390	1390	1390	1390	0
115	20241017	175500	167399395	1390	1390	1390	1390	0
116	20241017	175400	167399395	1390	1390	1390	1390	0
117	20241017	175300	167399395	1390	1390	1390	1390	0
118	20241017	175200	167399395	1390	1390	1390	1390	0
119	20241017	175100	167399395	1390	1390	1390	1390	0
120	20241017	175000	167399395	1390	1390	1390	1390	0
121	20241017	174900	167399395	1390	1390	1390	1390	0
122	20241017	174800	167399395	1390	1390	1390	1390	4101
123	20241017	174700	167399395	1390	1390	1390	1390	0
124	20241017	174600	167399395	1390	1390	1390	1390	0
125	20241017	174500	167399395	1390	1390	1390	1390	0
126	20241017	174400	167399395	1390	1390	1390	1390	0
127	20241017	174300	167399395	1390	1390	1390	1390	0
128	20241017	174200	167399395	1390	1390	1390	1390	0
129	20241017	174100	167399395	1390	1390	1390	1390	0
130	20241017	174000	167399395	1390	1390	1390	1390	0
131	20241017	173900	167399395	1390	1390	1390	1390	0
132	20241017	173800	167399395	1390	1390	1390	1390	0
133	20241017	173700	167399395	1390	1390	1390	1390	0
134	20241017	173600	167399395	1390	1390	1390	1390	0
135	20241017	173500	167399395	1390	1390	1390	1390	0
136	20241017	173400	167399395	1390	1390	1390	1390	0
137	20241017	173300	167399395	1390	1390	1390	1390	0
138	20241017	173200	167399395	1390	1390	1390	1390	0
139	20241017	173100	167399395	1390	1390	1390	1390	0
140	20241017	173000	167399395	1390	1390	1390	1390	0
141	20241017	172900	167399395	1390	1390	1390	1390	0
142	20241017	172800	167399395	1390	1390	1390	1390	0
143	20241017	172700	167399395	1390	1390	1390	1390	0
144	20241017	172600	167399395	1390	1390	1390	1390	0
145	20241017	172500	167399395	1390	1390	1390	1390	0
146	20241017	172400	167399395	1390	1390	1390	1390	0
147	20241017	172300	167399395	1390	1390	1390	1390	0
148	20241017	172200	167399395	1390	1390	1390	1390	0
149	20241017	172100	167399395	1390	1390	1390	1390	0
150	20241017	172000	167399395	1390	1390	1390	1390	0
151	20241017	171900	167399395	1390	1390	1390	1390	0
152	20241017	171800	167399395	1390	1390	1390	1390	4101
153	20241017	171700	167399395	1390	1390	1390	1390	0
154	20241017	171600	167399395	1390	1390	1390	1390	0
155	20241017	171500	167399395	1390	1390	1390	1390	0
156	20241017	171400	167399395	1390	1390	1390	1390	0
157	20241017	171300	167399395	1390	1390	1390	1390	0
158	20241017	171200	167399395	1390	1390	1390	1390	0
159	20241017	171100	167399395	1390	1390	1390	1390	0
160	20241017	171000	167399395	1390	1390	1390	1390	0
161	20241017	170900	167399395	1390	1390	1390	1390	0
162	20241017	170800	167399395	1390	1390	1390	1390	0
163	20241017	170700	167399395	1390	1390	1390	1390	0
164	20241017	170600	167399395	1390	1390	1390	1390	0
165	20241017	170500	167399395	1390	1390	1390	1390	0
166	20241017	170400	167399395	1390	1390	1390	1390	0
167	20241017	170300	167399395	1390	1390	1390	1390	0
168	20241017	170200	167399395	1390	1390	1390	1390	0
169	20241017	170100	167399395	1390	1390	1390	1390	0
170	20241017	170000	167399395	1390	1390	1390	1390	0
171	20241017	165900	167399395	1390	1390	1390	1390	0
172	20241017	165800	167399395	1390	1390	1390	1390	0
173	20241017	165700	167399395	1390	1390	1390	1390	0
174	20241017	165600	167399395	1390	1390	1390	1390	0
175	20241017	165500	167399395	1390	1390	1390	1390	0
176	20241017	165400	167399395	1390	1390	1390	1390	0
177	20241017	165300	167399395	1390	1390	1390	1390	0
178	20241017	165200	167399395	1390	1390	1390	1390	0
179	20241017	165100	167399395	1390	1390	1390	1390	0
180	20241017	165000	167399395	1390	1390	1390	1390	0
181	20241017	164900	167399395	1390	1390	1390	1390	0
182	20241017	164800	167399395	1390	1390	1390	1390	4101
183	20241017	164700	167399395	1390	1390	1390	1390	0
184	20241017	164600	167399395	1390	1390	1390	1390	0
185	20241017	164500	167399395	1390	1390	1390	1390	0
186	20241017	164400	167399395	1390	1390	1390	1390	0
187	20241017	164300	167399395	1390	1390	1390	1390	0
188	20241017	164200	167399395	1390	1390	1390	1390	0
189	20241017	164100	167399395	1390	1390	1390	1390	0
190	20241017	164000	167399395	1390	1390	1390	1390	0
191	20241017	163900	167399395	1390	1390	1390	1390	0
192	20241017	163800	167399395	1390	1390	1390	1390	0
193	20241017	163700	167399395	1390	1390	1390	1390	0
194	20241017	163600	167399395	1390	1390	1390	1390	0
195	20241017	163500	167399395	1390	1390	1390	1390	0
196	20241017	163400	167399395	1390	1390	1390	1390	0
197	20241017	163300	167399395	1390	1390	1390	1390	0
198	20241017	163200	167399395	1390	1390	1390	1390	0
199	20241017	163100	167399395	1390	1390	1390	1390	0
200	20241017	163000	167399395	1390	1390	1390	1390	0
201	20241017	162900	167399395	1390	1390	1390	1390	0
202	20241017	162800	167399395	1390	1390	1390	1390	0
203	20241017	162700	167399395	1390	1390	1390	1390	0
204	20241017	162600	167399395	1390	1390	1390	1390	0
205	20241017	162500	167399395	1390	1390	1390	1390	0
206	20241017	162400	167399395	1390	1390	1390	1390	0
207	20241017	162300	167399395	1390	1390	1390	1390	0
208	20241017	162200	167399395	1390	1390	1390	1390	0
209	20241017	162100	167399395	1390	1390	1390	1390	0
210	20241017	162000	167399395	1390	1390	1390	1390	0
211	20241017	161900	167399395	1390	1390	1390	1390	0
212	20241017	161800	167399395	1390	1390	1390	1390	4101
213	20241017	161700	167399395	1390	1390	1390	1390	0
214	20241017	161600	167399395	1390	1390	1390	1390	0
215	20241017	161500	167399395	1390	1390	1390	1390	0
216	20241017	161400	167399395	1390	1390	1390	1390	0
217	20241017	161300	167399395	1390	1390	1390	1390	0
218	20241017	161200	167399395	1390	1390	1390	1390	0
219	20241017	161100	167399395	1390	1390	1390	1390	0
220	20241017	161000	167399395	1390	1390	1390	1390	0
221	20241017	160900	167399395	1390	1390	1390	1390	0
222	20241017	160800	167399395	1390	1390	1390	1390	0
223	20241017	160700	167399395	1390	1390	1390	1390	0
224	20241017	160600	167399395	1390	1390	1390	1390	0
225	20241017	160500	167399395	1390	1390	1390	1390	0
226	20241017	160400	167399395	1390	1390	1390	1390	0
227	20241017	160300	167399395	1390	1390	1390	1390	0
228	20241017	160200	167399395	1390	1390	1390	1390	0
229	20241017	160100	167399395	1390	1390	1390	1390	0
230	20241017	160000	167399395	1390	1390	1390	1390	0
231	20241017	155900	167399395	1390	1390	1390	1390	0
232	20241017	155800	167399395	1390	1390	1390	1390	0
233	20241017	155700	167399395	1390	1390	1390	1390	0
234	20241017	155600	167399395	1390	1390	1390	1390	0
235	20241017	155500	167399395	1390	1390	1390	1390	0
236	20241017	155400	167399395	1390	1390	1390	1390	0
237	20241017	155300	167399395	1390	1390	1390	1390	0
238	20241017	155200	167399395	1390	1390	1390	1390	0
239	20241017	155100	167399395	1390	1390	1390	1390	0
240	20241017	155000	167399395	1390	1390	1390	1390	0
241	20241017	154900	167399395	1390	1390	1390	1390	0
242	20241017	154800	167399395	1390	1390	1390	1390	4101
243	20241017	154700	167399395	1390	1390	1390	1390	0
244	20241017	154600	167399395	1390	1390	1390	1390	0
245	20241017	154500	167399395	1390	1390	1390	1390	0
246	20241017	154400	167399395	1390	1390	1390	1390	0
247	20241017	154300	167399395	1390	1390	1390	1390	0
248	20241017	154200	167399395	1390	1390	1390	1390	0
249	20241017	154100	167399395	1390	1390	1390	1390	0
250	20241017	154000	167399395	1390	1390	1390	1390	0
251	20241017	153900	167399395	1390	1390	1390	1390	0
252	20241017	153800	167399395	1390	1390	1390	1390	0
253	20241017	153700	167399395	1390	1390	1390	1390	0
254	20241017	153600	167399395	1390	1390	1390	1390	0
255	20241017	153500	167399395	1390	1390	1390	1390	0
256	20241017	153400	167399395	1390	1390	1390	1390	0
257	20241017	153300	167399395	1390	1390	1390	1390	0
258	20241017	153200	167399395	1390	1390	1390	1390	0
259	20241017	153100	167399395	1390	1390	1390	1390	0
260	20241017	153000	167399395	1390	1390	1390	1390	4101
261	20241017	152900	161699005	1385	1385	1385	1385	0
262	20241017	152800	161699005	1385	1385	1385	1385	0
263	20241017	152700	161699005	1385	1385	1385	1385	0
264	20241017	152600	161699005	1385	1385	1385	1385	0
265	20241017	152500	161699005	1385	1385	1385	1385	0
266	20241017	152400	161699005	1385	1385	1385	1385	0
267	20241017	152300	161699005	1385	1385	1385	1385	0
268	20241017	152200	161699005	1385	1385	1385	1385	0
269	20241017	152100	161699005	1385	1385	1385	1385	0
270	20241017	152000	161699005	1385	1385	1385	1385	0
271	20241017	151900	161699005	1385	1385	1385	1385	0
272	20241017	151800	161699005	1385	1385	1385	1385	10
273	20241017	151700	161685155	1382	1382	1382	1382	0
274	20241017	151600	161685155	1382	1382	1382	1382	0
275	20241017	151500	161685155	1382	1382	1382	1382	0
276	20241017	151400	161685155	1382	1382	1382	1382	0
277	20241017	151300	161685155	1382	1382	1382	1382	0
278	20241017	151200	161685155	1382	1382	1382	1382	0
279	20241017	151100	161685155	1382	1382	1382	1382	1000
280	20241017	151000	160303155	1382	1382	1382	1382	700
281	20241017	150900	159335755	1382	1382	1382	1382	1
282	20241017	150800	159334373	1382	1384	1384	1382	1523
283	20241017	150700	157228079	1384	1384	1384	1384	0
284	20241017	150600	157228079	1384	1385	1385	1384	608
285	20241017	150500	156386596	1388	1388	1388	1388	0
286	20241017	150400	156386596	1388	1388	1388	1388	50
287	20241017	150300	156317196	1384	1384	1384	1384	0
288	20241017	150200	156317196	1384	1384	1384	1384	358
289	20241017	150100	155821724	1394	1394	1394	1394	0
290	20241017	150000	155821724	1394	1394	1394	1394	0
291	20241017	145900	155821724	1394	1394	1394	1394	0
292	20241017	145800	155821724	1394	1394	1394	1394	0
293	20241017	145700	155821724	1394	1394	1394	1394	0
294	20241017	145600	155821724	1394	1394	1394	1394	0
295	20241017	145500	155821724	1394	1394	1394	1394	0
296	20241017	145400	155821724	1394	1394	1394	1394	0
297	20241017	145300	155821724	1394	1394	1394	1394	0
298	20241017	145200	155821724	1394	1394	1394	1394	0
299	20241017	145100	155821724	1394	1394	1394	1394	0
300	20241017	145000	155821724	1394	1394	1394	1394	0
301	20241017	144900	155821724	1394	1394	1394	1394	0
302	20241017	144800	155821724	1394	1394	1394	1394	0
303	20241017	144700	155821724	1394	1394	1394	1394	0
304	20241017	144600	155821724	1394	1394	1394	1394	263
305	20241017	144500	155455102	1395	1395	1395	1395	1000
306	20241017	144400	154060102	1396	1383	1396	1383	9284
307	20241017	144300	141154807	1383	1383	1383	1383	161
308	20241017	144200	140932144	1383	1383	1383	1383	0
309	20241017	144100	140932144	1383	1383	1383	1383	352
310	20241017	144000	140445328	1383	1383	1383	1383	172
311	20241017	143900	140207452	1385	1384	1385	1384	1117
312	20241017	143800	138661409	1383	1383	1383	1383	345
313	20241017	143700	138184274	1383	1383	1383	1377	601
314	20241017	143600	137355491	1383	1383	1383	1383	1200
315	20241017	143500	135695891	1380	1380	1380	1380	722
316	20241017	143400	134699531	1376	1376	1376	1376	55
317	20241017	143300	134623851	1377	1377	1377	1377	0
318	20241017	143200	134623851	1377	1377	1377	1377	0
319	20241017	143100	134623851	1377	1377	1377	1376	6621
320	20241017	143000	125506740	1377	1377	1377	1377	200
321	20241017	142900	125231340	1377	1377	1377	1377	50
322	20241017	142800	125162490	1380	1380	1380	1380	225
323	20241017	142700	124851990	1380	1380	1380	1380	0
324	20241017	142600	124851990	1380	1380	1380	1380	0
325	20241017	142500	124851990	1380	1380	1380	1380	0
326	20241017	142400	124851990	1380	1380	1380	1380	0
327	20241017	142300	124851990	1380	1383	1383	1380	301
328	20241017	142200	124436607	1382	1382	1382	1382	3
329	20241017	142100	124432461	1380	1378	1380	1378	1881
330	20241017	142000	121837008	1377	1373	1377	1373	6122
331	20241017	141900	113419557	1370	1370	1370	1370	0
332	20241017	141800	113419557	1370	1370	1370	1370	0
333	20241017	141700	113419557	1370	1370	1370	1370	300
334	20241017	141600	113008557	1370	1370	1370	1370	0
335	20241017	141500	113008557	1370	1370	1370	1370	0
336	20241017	141400	113008557	1370	1371	1371	1370	529
337	20241017	141300	112283427	1370	1370	1370	1370	0
338	20241017	141200	112283427	1370	1370	1370	1370	1
339	20241017	141100	112282057	1374	1374	1374	1374	0
340	20241017	141000	112282057	1374	1374	1374	1374	0
341	20241017	140900	112282057	1374	1374	1374	1374	0
342	20241017	140800	112282057	1374	1374	1374	1374	0
343	20241017	140700	112282057	1374	1374	1374	1374	0
344	20241017	140600	112282057	1374	1374	1374	1374	0
345	20241017	140500	112282057	1374	1374	1374	1374	0
346	20241017	140400	112282057	1374	1374	1374	1374	0
347	20241017	140300	112282057	1374	1374	1374	1374	0
348	20241017	140200	112282057	1374	1374	1374	1374	0
349	20241017	140100	112282057	1374	1374	1374	1374	120
350	20241017	140000	112117177	1369	1369	1369	1369	0
351	20241017	135900	112117177	1369	1369	1369	1369	0
352	20241017	135800	112117177	1369	1369	1369	1369	0
353	20241017	135700	112117177	1369	1369	1369	1369	0
354	20241017	135600	112117177	1369	1369	1369	1369	0
355	20241017	135500	112117177	1369	1369	1369	1369	6
356	20241017	135400	112108963	1369	1369	1369	1369	0
357	20241017	135300	112108963	1369	1369	1369	1369	0
358	20241017	135200	112108963	1369	1369	1369	1369	0
359	20241017	135100	112108963	1369	1369	1369	1369	0
360	20241017	135000	112108963	1369	1369	1369	1369	0
361	20241017	134900	112108963	1369	1369	1369	1369	0
362	20241017	134800	112108963	1369	1369	1369	1369	1869
363	20241017	134700	109550302	1369	1369	1369	1369	0
364	20241017	134600	109550302	1369	1369	1369	1369	1334
365	20241017	134500	107724056	1369	1369	1369	1369	1000
366	20241017	134400	106355056	1369	1369	1369	1369	0
367	20241017	134300	106355056	1369	1369	1369	1369	99
368	20241017	134200	106219525	1375	1375	1375	1375	0
369	20241017	134100	106219525	1375	1375	1375	1375	360
370	20241017	134000	105724525	1375	1375	1375	1375	0
371	20241017	133900	105724525	1375	1375	1375	1375	0
372	20241017	133800	105724525	1375	1375	1375	1375	0
373	20241017	133700	105724525	1375	1375	1375	1375	0
374	20241017	133600	105724525	1375	1375	1375	1375	0
375	20241017	133500	105724525	1375	1375	1375	1375	1000
376	20241017	133400	104349525	1375	1375	1375	1375	0
377	20241017	133300	104349525	1375	1375	1375	1375	0
378	20241017	133200	104349525	1375	1370	1375	1370	212
379	20241017	133100	104058240	1375	1375	1375	1375	0
380	20241017	133000	104058240	1375	1375	1375	1375	0
381	20241017	132900	104058240	1375	1375	1375	1375	0
382	20241017	132800	104058240	1375	1375	1375	1375	0
383	20241017	132700	104058240	1375	1375	1375	1375	0
384	20241017	132600	104058240	1375	1375	1375	1375	0
385	20241017	132500	104058240	1375	1375	1375	1375	0
386	20241017	132400	104058240	1375	1375	1375	1375	0
387	20241017	132300	104058240	1375	1375	1375	1375	0
388	20241017	132200	104058240	1375	1369	1375	1369	5
389	20241017	132100	104051389	1369	1369	1369	1369	996
390	20241017	132000	102687865	1369	1369	1369	1369	1463
391	20241017	131900	100685018	1369	1369	1369	1369	100
392	20241017	131800	100548118	1369	1369	1369	1369	387
393	20241017	131700	100018315	1370	1370	1370	1370	28
394	20241017	131600	99979955	1370	1371	1371	1370	435
395	20241017	131500	99383622	1372	1372	1372	1372	50
396	20241017	131400	99315022	1373	1373	1373	1373	50
397	20241017	131300	99246372	1374	1374	1374	1374	0
398	20241017	131200	99246372	1374	1374	1374	1374	0
399	20241017	131100	99246372	1374	1374	1374	1374	0
400	20241017	131000	99246372	1374	1374	1374	1374	1
401	20241017	130900	99244998	1374	1374	1374	1374	131
402	20241017	130800	99065004	1373	1372	1373	1372	400
403	20241017	130700	98516004	1371	1371	1371	1371	0
404	20241017	130600	98516004	1371	1371	1371	1371	0
405	20241017	130500	98516004	1371	1371	1371	1371	0
406	20241017	130400	98516004	1371	1371	1371	1371	91
407	20241017	130300	98391243	1375	1375	1375	1375	0
408	20241017	130200	98391243	1375	1375	1375	1375	0
409	20241017	130100	98391243	1375	1375	1375	1375	1
410	20241017	130000	98389868	1375	1375	1375	1375	0
411	20241017	125900	98389868	1375	1375	1375	1375	1
412	20241017	125800	98388493	1372	1372	1372	1372	1
413	20241017	125700	98387121	1372	1372	1372	1372	0
414	20241017	125600	98387121	1372	1372	1372	1372	0
415	20241017	125500	98387121	1372	1372	1372	1372	0
416	20241017	125400	98387121	1372	1372	1372	1372	0
417	20241017	125300	98387121	1372	1372	1372	1372	55
418	20241017	125200	98311661	1375	1375	1375	1375	0
419	20241017	125100	98311661	1375	1375	1375	1375	10
420	20241017	125000	98297911	1375	1375	1375	1375	0
421	20241017	124900	98297911	1375	1375	1375	1375	2
422	20241017	124800	98295161	1376	1376	1376	1376	0
423	20241017	124700	98295161	1376	1376	1376	1376	0
424	20241017	124600	98295161	1376	1376	1376	1376	0
425	20241017	124500	98295161	1376	1376	1376	1376	0
426	20241017	124400	98295161	1376	1376	1376	1376	0
427	20241017	124300	98295161	1376	1376	1376	1376	0
428	20241017	124200	98295161	1376	1376	1376	1376	0
429	20241017	124100	98295161	1376	1376	1376	1376	0
430	20241017	124000	98295161	1376	1376	1376	1376	0
431	20241017	123900	98295161	1376	1376	1376	1376	0
432	20241017	123800	98295161	1376	1376	1376	1376	0
433	20241017	123700	98295161	1376	1376	1376	1376	0
434	20241017	123600	98295161	1376	1376	1376	1376	0
435	20241017	123500	98295161	1376	1376	1376	1376	0
436	20241017	123400	98295161	1376	1376	1376	1376	0
437	20241017	123300	98295161	1376	1376	1376	1376	0
438	20241017	123200	98295161	1376	1376	1376	1376	0
439	20241017	123100	98295161	1376	1376	1376	1376	10
440	20241017	123000	98281401	1370	1370	1370	1370	0
441	20241017	122900	98281401	1370	1370	1370	1370	0
442	20241017	122800	98281401	1370	1370	1370	1370	0
443	20241017	122700	98281401	1370	1370	1370	1370	0
444	20241017	122600	98281401	1370	1370	1370	1370	0
445	20241017	122500	98281401	1370	1370	1370	1370	0
446	20241017	122400	98281401	1370	1370	1370	1370	0
447	20241017	122300	98281401	1370	1370	1370	1370	0
448	20241017	122200	98281401	1370	1370	1370	1370	0
449	20241017	122100	98281401	1370	1370	1370	1370	0
450	20241017	122000	98281401	1370	1370	1370	1370	0
451	20241017	121900	98281401	1370	1370	1370	1370	0
452	20241017	121800	98281401	1370	1370	1370	1370	4
453	20241017	121700	98275921	1370	1370	1370	1370	4
454	20241017	121600	98270441	1370	1370	1370	1370	0
455	20241017	121500	98270441	1370	1370	1370	1370	0
456	20241017	121400	98270441	1370	1370	1370	1370	0
457	20241017	121300	98270441	1370	1370	1370	1370	0
458	20241017	121200	98270441	1370	1370	1370	1370	0
459	20241017	121100	98270441	1370	1370	1370	1370	0
460	20241017	121000	98270441	1370	1370	1370	1370	0
461	20241017	120900	98270441	1370	1370	1370	1370	0
462	20241017	120800	98270441	1370	1370	1370	1370	0
463	20241017	120700	98270441	1370	1370	1370	1370	0
464	20241017	120600	98270441	1370	1370	1370	1370	0
465	20241017	120500	98270441	1370	1370	1370	1370	0
466	20241017	120400	98270441	1370	1370	1370	1370	0
467	20241017	120300	98270441	1370	1370	1370	1370	0
468	20241017	120200	98270441	1370	1370	1370	1370	0
469	20241017	120100	98270441	1370	1370	1370	1370	0
470	20241017	120000	98270441	1370	1370	1370	1370	0
471	20241017	115900	98270441	1370	1370	1370	1370	186
472	20241017	115800	98015621	1368	1369	1369	1368	3932
473	20241017	115700	92633828	1370	1377	1377	1370	2517
474	20241017	115600	89184870	1377	1377	1377	1377	0
475	20241017	115500	89184870	1377	1377	1377	1377	0
476	20241017	115400	89184870	1377	1377	1377	1377	0
477	20241017	115300	89184870	1377	1377	1377	1377	0
478	20241017	115200	89184870	1377	1377	1377	1377	0
479	20241017	115100	89184870	1377	1377	1377	1377	0
480	20241017	115000	89184870	1377	1377	1377	1377	0
481	20241017	114900	89184870	1377	1377	1377	1377	0
482	20241017	114800	89184870	1377	1377	1377	1377	0
483	20241017	114700	89184870	1377	1377	1377	1377	0
484	20241017	114600	89184870	1377	1377	1377	1377	0
485	20241017	114500	89184870	1377	1377	1377	1377	0
486	20241017	114400	89184870	1377	1377	1377	1377	0
487	20241017	114300	89184870	1377	1377	1377	1377	0
488	20241017	114200	89184870	1377	1377	1377	1377	1
489	20241017	114100	89183493	1377	1377	1377	1377	0
490	20241017	114000	89183493	1377	1377	1377	1377	0
491	20241017	113900	89183493	1377	1377	1377	1377	100
492	20241017	113800	89045793	1377	1377	1377	1377	0
493	20241017	113700	89045793	1377	1377	1377	1377	0
494	20241017	113600	89045793	1377	1377	1377	1377	0
495	20241017	113500	89045793	1377	1377	1377	1377	0
496	20241017	113400	89045793	1377	1375	1377	1375	1001
497	20241017	113300	87669416	1375	1375	1375	1375	0
498	20241017	113200	87669416	1375	1375	1375	1375	0
499	20241017	113100	87669416	1375	1375	1375	1375	0
500	20241017	113000	87669416	1375	1375	1375	1375	0
501	20241017	112900	87669416	1375	1375	1375	1375	0
502	20241017	112800	87669416	1375	1375	1375	1375	0
503	20241017	112700	87669416	1375	1375	1375	1375	10
504	20241017	112600	87655666	1375	1375	1375	1375	594
505	20241017	112500	86838916	1375	1375	1375	1375	29
506	20241017	112400	86799041	1375	1375	1375	1375	711
507	20241017	112300	85821416	1375	1375	1375	1375	0
508	20241017	112200	85821416	1375	1375	1375	1375	0
509	20241017	112100	85821416	1375	1375	1375	1375	0
510	20241017	112000	85821416	1375	1375	1375	1375	1
511	20241017	111900	85820041	1375	1375	1375	1375	0
512	20241017	111800	85820041	1375	1375	1375	1375	0
513	20241017	111700	85820041	1375	1375	1375	1375	0
514	20241017	111600	85820041	1375	1375	1375	1375	0
515	20241017	111500	85820041	1375	1375	1375	1375	1
516	20241017	111400	85818666	1372	1375	1375	1372	6
517	20241017	111300	85810428	1377	1377	1377	1377	3
518	20241017	111200	85806297	1377	1377	1377	1377	0
519	20241017	111100	85806297	1377	1377	1377	1377	83
520	20241017	111000	85692006	1377	1377	1377	1377	0
521	20241017	110900	85692006	1377	1377	1377	1377	25
522	20241017	110800	85657581	1377	1377	1377	1377	0
523	20241017	110700	85657581	1377	1377	1377	1377	0
524	20241017	110600	85657581	1377	1377	1377	1377	0
525	20241017	110500	85657581	1377	1377	1377	1377	2
526	20241017	110400	85654827	1377	1377	1377	1377	0
527	20241017	110300	85654827	1377	1378	1378	1377	2
528	20241017	110200	85652072	1378	1372	1378	1372	13
529	20241017	110100	85634225	1379	1379	1379	1379	0
530	20241017	110000	85634225	1379	1379	1379	1379	0
531	20241017	105900	85634225	1379	1379	1379	1379	0
532	20241017	105800	85634225	1379	1379	1379	1379	0
533	20241017	105700	85634225	1379	1379	1379	1379	0
534	20241017	105600	85634225	1379	1379	1379	1379	0
535	20241017	105500	85634225	1379	1379	1379	1379	0
536	20241017	105400	85634225	1379	1379	1379	1379	0
537	20241017	105300	85634225	1379	1379	1379	1379	0
538	20241017	105200	85634225	1379	1379	1379	1379	0
539	20241017	105100	85634225	1379	1379	1379	1379	0
540	20241017	105000	85634225	1379	1379	1379	1379	0
541	20241017	104900	85634225	1379	1379	1379	1379	0
542	20241017	104800	85634225	1379	1379	1379	1379	0
543	20241017	104700	85634225	1379	1379	1379	1379	0
544	20241017	104600	85634225	1379	1379	1379	1379	0
545	20241017	104500	85634225	1379	1379	1379	1379	0
546	20241017	104400	85634225	1379	1379	1379	1379	0
547	20241017	104300	85634225	1379	1379	1379	1379	0
548	20241017	104200	85634225	1379	1379	1379	1379	0
549	20241017	104100	85634225	1379	1379	1379	1379	0
550	20241017	104000	85634225	1379	1379	1379	1379	0
551	20241017	103900	85634225	1379	1379	1379	1379	1
552	20241017	103800	85632846	1379	1379	1379	1379	0
553	20241017	103700	85632846	1379	1379	1379	1379	0
554	20241017	103600	85632846	1379	1379	1379	1379	0
555	20241017	103500	85632846	1379	1378	1379	1378	782
556	20241017	103400	84555155	1370	1370	1370	1370	0
557	20241017	103300	84555155	1370	1370	1370	1370	0
558	20241017	103200	84555155	1370	1370	1370	1370	3000
559	20241017	103100	80445155	1370	1370	1370	1370	0
560	20241017	103000	80445155	1370	1370	1370	1370	0
561	20241017	102900	80445155	1370	1370	1370	1370	0
562	20241017	102800	80445155	1370	1370	1370	1370	0
563	20241017	102700	80445155	1370	1370	1370	1370	0
564	20241017	102600	80445155	1370	1370	1370	1370	0
565	20241017	102500	80445155	1370	1370	1370	1370	11
566	20241017	102400	80430085	1370	1370	1370	1370	0
567	20241017	102300	80430085	1370	1370	1370	1370	0
568	20241017	102200	80430085	1370	1370	1370	1370	0
569	20241017	102100	80430085	1370	1370	1370	1370	0
570	20241017	102000	80430085	1370	1370	1370	1370	0
571	20241017	101900	80430085	1370	1370	1370	1370	0
572	20241017	101800	80430085	1370	1370	1370	1370	400
573	20241017	101700	79882085	1370	1370	1370	1370	150
574	20241017	101600	79676585	1370	1370	1370	1370	0
575	20241017	101500	79676585	1370	1370	1370	1370	0
576	20241017	101400	79676585	1370	1370	1370	1370	0
577	20241017	101300	79676585	1370	1370	1370	1370	0
578	20241017	101200	79676585	1370	1370	1370	1370	0
579	20241017	101100	79676585	1370	1371	1371	1370	800
580	20241017	101000	78580435	1371	1371	1371	1371	2198
581	20241017	100900	75566977	1371	1371	1371	1371	0
582	20241017	100800	75566977	1371	1371	1371	1371	56
583	20241017	100700	75490201	1379	1379	1379	1379	0
584	20241017	100600	75490201	1379	1379	1379	1379	0
585	20241017	100500	75490201	1379	1379	1379	1379	0
586	20241017	100400	75490201	1379	1379	1379	1379	0
587	20241017	100300	75490201	1379	1379	1379	1379	0
588	20241017	100200	75490201	1379	1379	1379	1379	1
589	20241017	100100	75488822	1371	1374	1374	1371	7000
590	20241017	100000	65891743	1379	1379	1379	1379	0
591	20241017	095900	65891743	1379	1379	1379	1379	0
592	20241017	095800	65891743	1379	1379	1379	1379	100
593	20241017	095700	65753843	1379	1379	1379	1379	1
594	20241017	095600	65752464	1375	1375	1375	1375	0
595	20241017	095500	65752464	1375	1375	1375	1375	320
596	20241017	095400	65312464	1375	1375	1375	1375	1
597	20241017	095300	65311089	1375	1375	1375	1375	0
598	20241017	095200	65311089	1375	1375	1375	1375	0
599	20241017	095100	65311089	1375	1375	1375	1375	3099
600	20241017	095000	61049964	1375	1375	1375	1375	123
601	20241017	094900	60880839	1375	1375	1375	1375	100
602	20241017	094800	60743339	1379	1379	1379	1379	0
603	20241017	094700	60743339	1379	1379	1379	1379	0
604	20241017	094600	60743339	1379	1379	1379	1379	0
605	20241017	094500	60743339	1379	1379	1379	1379	0
606	20241017	094400	60743339	1379	1379	1379	1379	0
607	20241017	094300	60743339	1379	1379	1379	1379	0
608	20241017	094200	60743339	1379	1379	1379	1379	2
609	20241017	094100	60740581	1379	1379	1379	1379	1
610	20241017	094000	60739202	1379	1379	1379	1379	12
611	20241017	093900	60722654	1379	1375	1379	1375	3294
612	20241017	093800	56193400	1371	1371	1371	1371	1000
613	20241017	093700	54822400	1371	1371	1371	1371	425
614	20241017	093600	54239725	1373	1373	1373	1373	0
615	20241017	093500	54239725	1373	1373	1373	1373	748
616	20241017	093400	53212721	1380	1380	1380	1380	0
617	20241017	093300	53212721	1380	1380	1380	1380	0
618	20241017	093200	53212721	1380	1382	1382	1380	1606
619	20241017	093100	50996439	1380	1379	1380	1379	4378
620	20241017	093000	44955199	1379	1371	1379	1371	839
621	20241017	092900	43804922	1371	1372	1372	1371	11162
622	20241017	092800	28500471	1380	1380	1380	1380	0
623	20241017	092700	28500471	1380	1380	1380	1380	2
624	20241017	092600	28497711	1380	1380	1380	1380	0
625	20241017	092500	28497711	1380	1380	1380	1380	0
626	20241017	092400	28497711	1380	1380	1380	1380	724
627	20241017	092300	27498591	1380	1380	1380	1380	0
628	20241017	092200	27498591	1380	1380	1380	1380	0
629	20241017	092100	27498591	1380	1372	1380	1372	3041
630	20241017	092000	23302340	1380	1380	1380	1380	0
631	20241017	091900	23302340	1380	1380	1380	1380	36
632	20241017	091800	23252660	1380	1380	1380	1380	0
633	20241017	091700	23252660	1380	1380	1380	1380	0
634	20241017	091600	23252660	1380	1380	1380	1380	0
635	20241017	091500	23252660	1380	1372	1380	1372	502
636	20241017	091400	22563901	1374	1374	1374	1374	0
637	20241017	091300	22563901	1374	1374	1374	1374	184
638	20241017	091200	22311085	1381	1381	1381	1381	61
639	20241017	091100	22226844	1381	1381	1381	1381	700
640	20241017	091000	21260144	1372	1372	1372	1372	1198
641	20241017	090900	19616488	1372	1372	1372	1372	1402
642	20241017	090800	17692944	1372	1373	1373	1372	749
643	20241017	090700	16664967	1382	1382	1382	1382	0
644	20241017	090600	16664967	1382	1381	1382	1381	721
645	20241017	090500	15669265	1381	1381	1381	1381	1
646	20241017	090400	15667884	1373	1386	1386	1373	10204
647	20241017	090300	1655019	1387	1387	1387	1387	1
648	20241017	090200	1653632	1372	1372	1372	1372	782
649	20241017	090100	580728	1388	1388	1388	1388	0
650	20241017	090000	580728	1388	1396	1396	1388	416