KissMeData/056090/min/candle-20241014.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241014	193900	178478097	1327	1327	1327	1327	1060
3	20241014	193800	178478097	1327	1327	1327	1327	0
4	20241014	193700	178478097	1327	1327	1327	1327	0
5	20241014	193600	178478097	1327	1327	1327	1327	0
6	20241014	193500	178478097	1327	1327	1327	1327	0
7	20241014	193400	178478097	1327	1327	1327	1327	0
8	20241014	193300	178478097	1327	1327	1327	1327	0
9	20241014	193200	178478097	1327	1327	1327	1327	0
10	20241014	193100	178478097	1327	1327	1327	1327	0
11	20241014	193000	178478097	1327	1327	1327	1327	0
12	20241014	192900	178478097	1327	1327	1327	1327	0
13	20241014	192800	178478097	1327	1327	1327	1327	0
14	20241014	192700	178478097	1327	1327	1327	1327	0
15	20241014	192600	178478097	1327	1327	1327	1327	0
16	20241014	192500	178478097	1327	1327	1327	1327	0
17	20241014	192400	178478097	1327	1327	1327	1327	0
18	20241014	192300	178478097	1327	1327	1327	1327	0
19	20241014	192200	178478097	1327	1327	1327	1327	0
20	20241014	192100	178478097	1327	1327	1327	1327	0
21	20241014	192000	178478097	1327	1327	1327	1327	0
22	20241014	191900	178478097	1327	1327	1327	1327	0
23	20241014	191800	178478097	1327	1327	1327	1327	0
24	20241014	191700	178478097	1327	1327	1327	1327	0
25	20241014	191600	178478097	1327	1327	1327	1327	0
26	20241014	191500	178478097	1327	1327	1327	1327	0
27	20241014	191400	178478097	1327	1327	1327	1327	0
28	20241014	191300	178478097	1327	1327	1327	1327	0
29	20241014	191200	178478097	1327	1327	1327	1327	0
30	20241014	191100	178478097	1327	1327	1327	1327	0
31	20241014	191000	178478097	1327	1327	1327	1327	0
32	20241014	190900	178478097	1327	1327	1327	1327	1060
33	20241014	190800	178478097	1327	1327	1327	1327	0
34	20241014	190700	178478097	1327	1327	1327	1327	0
35	20241014	190600	178478097	1327	1327	1327	1327	0
36	20241014	190500	178478097	1327	1327	1327	1327	0
37	20241014	190400	178478097	1327	1327	1327	1327	0
38	20241014	190300	178478097	1327	1327	1327	1327	0
39	20241014	190200	178478097	1327	1327	1327	1327	0
40	20241014	190100	178478097	1327	1327	1327	1327	0
41	20241014	190000	178478097	1327	1327	1327	1327	0
42	20241014	185900	178478097	1327	1327	1327	1327	0
43	20241014	185800	178478097	1327	1327	1327	1327	0
44	20241014	185700	178478097	1327	1327	1327	1327	0
45	20241014	185600	178478097	1327	1327	1327	1327	0
46	20241014	185500	178478097	1327	1327	1327	1327	0
47	20241014	185400	178478097	1327	1327	1327	1327	0
48	20241014	185300	178478097	1327	1327	1327	1327	0
49	20241014	185200	178478097	1327	1327	1327	1327	0
50	20241014	185100	178478097	1327	1327	1327	1327	0
51	20241014	185000	178478097	1327	1327	1327	1327	0
52	20241014	184900	178478097	1327	1327	1327	1327	0
53	20241014	184800	178478097	1327	1327	1327	1327	0
54	20241014	184700	178478097	1327	1327	1327	1327	0
55	20241014	184600	178478097	1327	1327	1327	1327	0
56	20241014	184500	178478097	1327	1327	1327	1327	0
57	20241014	184400	178478097	1327	1327	1327	1327	0
58	20241014	184300	178478097	1327	1327	1327	1327	0
59	20241014	184200	178478097	1327	1327	1327	1327	0
60	20241014	184100	178478097	1327	1327	1327	1327	0
61	20241014	184000	178478097	1327	1327	1327	1327	0
62	20241014	183900	178478097	1327	1327	1327	1327	1060
63	20241014	183800	178478097	1327	1327	1327	1327	0
64	20241014	183700	178478097	1327	1327	1327	1327	0
65	20241014	183600	178478097	1327	1327	1327	1327	0
66	20241014	183500	178478097	1327	1327	1327	1327	0
67	20241014	183400	178478097	1327	1327	1327	1327	0
68	20241014	183300	178478097	1327	1327	1327	1327	0
69	20241014	183200	178478097	1327	1327	1327	1327	0
70	20241014	183100	178478097	1327	1327	1327	1327	0
71	20241014	183000	178478097	1327	1327	1327	1327	0
72	20241014	182900	178478097	1327	1327	1327	1327	0
73	20241014	182800	178478097	1327	1327	1327	1327	0
74	20241014	182700	178478097	1327	1327	1327	1327	0
75	20241014	182600	178478097	1327	1327	1327	1327	0
76	20241014	182500	178478097	1327	1327	1327	1327	0
77	20241014	182400	178478097	1327	1327	1327	1327	0
78	20241014	182300	178478097	1327	1327	1327	1327	0
79	20241014	182200	178478097	1327	1327	1327	1327	0
80	20241014	182100	178478097	1327	1327	1327	1327	0
81	20241014	182000	178478097	1327	1327	1327	1327	0
82	20241014	181900	178478097	1327	1327	1327	1327	0
83	20241014	181800	178478097	1327	1327	1327	1327	0
84	20241014	181700	178478097	1327	1327	1327	1327	0
85	20241014	181600	178478097	1327	1327	1327	1327	0
86	20241014	181500	178478097	1327	1327	1327	1327	0
87	20241014	181400	178478097	1327	1327	1327	1327	0
88	20241014	181300	178478097	1327	1327	1327	1327	0
89	20241014	181200	178478097	1327	1327	1327	1327	0
90	20241014	181100	178478097	1327	1327	1327	1327	0
91	20241014	181000	178478097	1327	1327	1327	1327	0
92	20241014	180900	178478097	1327	1327	1327	1327	1060
93	20241014	180800	178478097	1327	1327	1327	1327	0
94	20241014	180700	178478097	1327	1327	1327	1327	0
95	20241014	180600	178478097	1327	1327	1327	1327	0
96	20241014	180500	178478097	1327	1327	1327	1327	0
97	20241014	180400	178478097	1327	1327	1327	1327	0
98	20241014	180300	178478097	1327	1327	1327	1327	0
99	20241014	180200	178478097	1327	1327	1327	1327	0
100	20241014	180100	178478097	1327	1327	1327	1327	0
101	20241014	180000	178478097	1327	1327	1327	1327	0
102	20241014	175900	178478097	1327	1327	1327	1327	0
103	20241014	175800	178478097	1327	1327	1327	1327	0
104	20241014	175700	178478097	1327	1327	1327	1327	0
105	20241014	175600	178478097	1327	1327	1327	1327	0
106	20241014	175500	178478097	1327	1327	1327	1327	0
107	20241014	175400	178478097	1327	1327	1327	1327	0
108	20241014	175300	178478097	1327	1327	1327	1327	0
109	20241014	175200	178478097	1327	1327	1327	1327	0
110	20241014	175100	178478097	1327	1327	1327	1327	0
111	20241014	175000	178478097	1327	1327	1327	1327	0
112	20241014	174900	178478097	1327	1327	1327	1327	0
113	20241014	174800	178478097	1327	1327	1327	1327	0
114	20241014	174700	178478097	1327	1327	1327	1327	0
115	20241014	174600	178478097	1327	1327	1327	1327	0
116	20241014	174500	178478097	1327	1327	1327	1327	0
117	20241014	174400	178478097	1327	1327	1327	1327	0
118	20241014	174300	178478097	1327	1327	1327	1327	0
119	20241014	174200	178478097	1327	1327	1327	1327	0
120	20241014	174100	178478097	1327	1327	1327	1327	0
121	20241014	174000	178478097	1327	1327	1327	1327	0
122	20241014	173900	178478097	1327	1327	1327	1327	1060
123	20241014	173800	178478097	1327	1327	1327	1327	0
124	20241014	173700	178478097	1327	1327	1327	1327	0
125	20241014	173600	178478097	1327	1327	1327	1327	0
126	20241014	173500	178478097	1327	1327	1327	1327	0
127	20241014	173400	178478097	1327	1327	1327	1327	0
128	20241014	173300	178478097	1327	1327	1327	1327	0
129	20241014	173200	178478097	1327	1327	1327	1327	0
130	20241014	173100	178478097	1327	1327	1327	1327	0
131	20241014	173000	178478097	1327	1327	1327	1327	0
132	20241014	172900	178478097	1327	1327	1327	1327	0
133	20241014	172800	178478097	1327	1327	1327	1327	0
134	20241014	172700	178478097	1327	1327	1327	1327	0
135	20241014	172600	178478097	1327	1327	1327	1327	0
136	20241014	172500	178478097	1327	1327	1327	1327	0
137	20241014	172400	178478097	1327	1327	1327	1327	0
138	20241014	172300	178478097	1327	1327	1327	1327	0
139	20241014	172200	178478097	1327	1327	1327	1327	0
140	20241014	172100	178478097	1327	1327	1327	1327	0
141	20241014	172000	178478097	1327	1327	1327	1327	0
142	20241014	171900	178478097	1327	1327	1327	1327	0
143	20241014	171800	178478097	1327	1327	1327	1327	0
144	20241014	171700	178478097	1327	1327	1327	1327	0
145	20241014	171600	178478097	1327	1327	1327	1327	0
146	20241014	171500	178478097	1327	1327	1327	1327	0
147	20241014	171400	178478097	1327	1327	1327	1327	0
148	20241014	171300	178478097	1327	1327	1327	1327	0
149	20241014	171200	178478097	1327	1327	1327	1327	0
150	20241014	171100	178478097	1327	1327	1327	1327	0
151	20241014	171000	178478097	1327	1327	1327	1327	0
152	20241014	170900	178478097	1327	1327	1327	1327	1060
153	20241014	170800	178478097	1327	1327	1327	1327	0
154	20241014	170700	178478097	1327	1327	1327	1327	0
155	20241014	170600	178478097	1327	1327	1327	1327	0
156	20241014	170500	178478097	1327	1327	1327	1327	0
157	20241014	170400	178478097	1327	1327	1327	1327	0
158	20241014	170300	178478097	1327	1327	1327	1327	0
159	20241014	170200	178478097	1327	1327	1327	1327	0
160	20241014	170100	178478097	1327	1327	1327	1327	0
161	20241014	170000	178478097	1327	1327	1327	1327	0
162	20241014	165900	178478097	1327	1327	1327	1327	0
163	20241014	165800	178478097	1327	1327	1327	1327	0
164	20241014	165700	178478097	1327	1327	1327	1327	0
165	20241014	165600	178478097	1327	1327	1327	1327	0
166	20241014	165500	178478097	1327	1327	1327	1327	0
167	20241014	165400	178478097	1327	1327	1327	1327	0
168	20241014	165300	178478097	1327	1327	1327	1327	0
169	20241014	165200	178478097	1327	1327	1327	1327	0
170	20241014	165100	178478097	1327	1327	1327	1327	0
171	20241014	165000	178478097	1327	1327	1327	1327	0
172	20241014	164900	178478097	1327	1327	1327	1327	0
173	20241014	164800	178478097	1327	1327	1327	1327	0
174	20241014	164700	178478097	1327	1327	1327	1327	0
175	20241014	164600	178478097	1327	1327	1327	1327	0
176	20241014	164500	178478097	1327	1327	1327	1327	0
177	20241014	164400	178478097	1327	1327	1327	1327	0
178	20241014	164300	178478097	1327	1327	1327	1327	0
179	20241014	164200	178478097	1327	1327	1327	1327	0
180	20241014	164100	178478097	1327	1327	1327	1327	0
181	20241014	164000	178478097	1327	1327	1327	1327	0
182	20241014	163900	178478097	1327	1327	1327	1327	1060
183	20241014	163800	178478097	1327	1327	1327	1327	0
184	20241014	163700	178478097	1327	1327	1327	1327	0
185	20241014	163600	178478097	1327	1327	1327	1327	0
186	20241014	163500	178478097	1327	1327	1327	1327	0
187	20241014	163400	178478097	1327	1327	1327	1327	0
188	20241014	163300	178478097	1327	1327	1327	1327	0
189	20241014	163200	178478097	1327	1327	1327	1327	0
190	20241014	163100	178478097	1327	1327	1327	1327	0
191	20241014	163000	178478097	1327	1327	1327	1327	0
192	20241014	162900	178478097	1327	1327	1327	1327	0
193	20241014	162800	178478097	1327	1327	1327	1327	0
194	20241014	162700	178478097	1327	1327	1327	1327	0
195	20241014	162600	178478097	1327	1327	1327	1327	0
196	20241014	162500	178478097	1327	1327	1327	1327	0
197	20241014	162400	178478097	1327	1327	1327	1327	0
198	20241014	162300	178478097	1327	1327	1327	1327	0
199	20241014	162200	178478097	1327	1327	1327	1327	0
200	20241014	162100	178478097	1327	1327	1327	1327	0
201	20241014	162000	178478097	1327	1327	1327	1327	0
202	20241014	161900	178478097	1327	1327	1327	1327	0
203	20241014	161800	178478097	1327	1327	1327	1327	0
204	20241014	161700	178478097	1327	1327	1327	1327	0
205	20241014	161600	178478097	1327	1327	1327	1327	0
206	20241014	161500	178478097	1327	1327	1327	1327	0
207	20241014	161400	178478097	1327	1327	1327	1327	0
208	20241014	161300	178478097	1327	1327	1327	1327	0
209	20241014	161200	178478097	1327	1327	1327	1327	0
210	20241014	161100	178478097	1327	1327	1327	1327	0
211	20241014	161000	178478097	1327	1327	1327	1327	0
212	20241014	160900	178478097	1327	1327	1327	1327	1060
213	20241014	160800	178478097	1327	1327	1327	1327	0
214	20241014	160700	178478097	1327	1327	1327	1327	0
215	20241014	160600	178478097	1327	1327	1327	1327	0
216	20241014	160500	178478097	1327	1327	1327	1327	0
217	20241014	160400	178478097	1327	1327	1327	1327	0
218	20241014	160300	178478097	1327	1327	1327	1327	0
219	20241014	160200	178478097	1327	1327	1327	1327	0
220	20241014	160100	178478097	1327	1327	1327	1327	0
221	20241014	160000	178478097	1327	1327	1327	1327	0
222	20241014	155900	178478097	1327	1327	1327	1327	0
223	20241014	155800	178478097	1327	1327	1327	1327	0
224	20241014	155700	178478097	1327	1327	1327	1327	0
225	20241014	155600	178478097	1327	1327	1327	1327	0
226	20241014	155500	178478097	1327	1327	1327	1327	0
227	20241014	155400	178478097	1327	1327	1327	1327	0
228	20241014	155300	178478097	1327	1327	1327	1327	0
229	20241014	155200	178478097	1327	1327	1327	1327	0
230	20241014	155100	178478097	1327	1327	1327	1327	0
231	20241014	155000	178478097	1327	1327	1327	1327	0
232	20241014	154900	178478097	1327	1327	1327	1327	0
233	20241014	154800	178478097	1327	1327	1327	1327	0
234	20241014	154700	178478097	1327	1327	1327	1327	0
235	20241014	154600	178478097	1327	1327	1327	1327	0
236	20241014	154500	178478097	1327	1327	1327	1327	0
237	20241014	154400	178478097	1327	1327	1327	1327	0
238	20241014	154300	178478097	1327	1327	1327	1327	0
239	20241014	154200	178478097	1327	1327	1327	1327	0
240	20241014	154100	178478097	1327	1327	1327	1327	0
241	20241014	154000	178478097	1327	1327	1327	1327	0
242	20241014	153900	178478097	1327	1327	1327	1327	1060
243	20241014	153800	178478097	1327	1327	1327	1327	0
244	20241014	153700	178478097	1327	1327	1327	1327	0
245	20241014	153600	178478097	1327	1327	1327	1327	0
246	20241014	153500	178478097	1327	1327	1327	1327	0
247	20241014	153400	178478097	1327	1327	1327	1327	0
248	20241014	153300	178478097	1327	1327	1327	1327	0
249	20241014	153200	178478097	1327	1327	1327	1327	0
250	20241014	153100	178478097	1327	1327	1327	1327	0
251	20241014	153000	178478097	1327	1327	1327	1327	1060
252	20241014	152900	177071477	1327	1327	1327	1327	0
253	20241014	152800	177071477	1327	1327	1327	1327	0
254	20241014	152700	177071477	1327	1327	1327	1327	0
255	20241014	152600	177071477	1327	1327	1327	1327	0
256	20241014	152500	177071477	1327	1327	1327	1327	0
257	20241014	152400	177071477	1327	1327	1327	1327	0
258	20241014	152300	177071477	1327	1327	1327	1327	0
259	20241014	152200	177071477	1327	1327	1327	1327	0
260	20241014	152100	177071477	1327	1327	1327	1327	0
261	20241014	152000	177071477	1327	1327	1327	1327	0
262	20241014	151900	177071477	1327	1321	1327	1320	2284
263	20241014	151800	174042490	1327	1325	1327	1325	16733
264	20241014	151700	151847679	1321	1321	1321	1321	0
265	20241014	151600	151847679	1321	1321	1321	1321	804
266	20241014	151500	150785595	1325	1325	1325	1325	500
267	20241014	151400	150123095	1325	1325	1325	1325	0
268	20241014	151300	150123095	1325	1325	1325	1325	97
269	20241014	151200	149994570	1320	1320	1320	1320	0
270	20241014	151100	149994570	1320	1320	1320	1320	0
271	20241014	151000	149994570	1320	1320	1320	1320	0
272	20241014	150900	149994570	1320	1320	1320	1320	0
273	20241014	150800	149994570	1320	1320	1320	1320	8
274	20241014	150700	149984010	1319	1319	1319	1319	0
275	20241014	150600	149984010	1319	1319	1319	1319	0
276	20241014	150500	149984010	1319	1319	1319	1319	57
277	20241014	150400	149908827	1319	1320	1320	1319	126
278	20241014	150300	149742621	1327	1327	1327	1327	0
279	20241014	150200	149742621	1327	1327	1327	1327	0
280	20241014	150100	149742621	1327	1327	1327	1327	0
281	20241014	150000	149742621	1327	1327	1327	1327	0
282	20241014	145900	149742621	1327	1327	1327	1327	0
283	20241014	145800	149742621	1327	1327	1327	1327	0
284	20241014	145700	149742621	1327	1327	1327	1327	0
285	20241014	145600	149742621	1327	1327	1327	1327	0
286	20241014	145500	149742621	1327	1327	1327	1327	0
287	20241014	145400	149742621	1327	1327	1327	1327	0
288	20241014	145300	149742621	1327	1327	1327	1327	0
289	20241014	145200	149742621	1327	1327	1327	1327	0
290	20241014	145100	149742621	1327	1327	1327	1327	0
291	20241014	145000	149742621	1327	1327	1327	1327	115
292	20241014	144900	149590016	1327	1327	1327	1327	35
293	20241014	144800	149543571	1319	1319	1319	1319	3
294	20241014	144700	149539614	1319	1319	1319	1319	0
295	20241014	144600	149539614	1319	1319	1319	1319	0
296	20241014	144500	149539614	1319	1319	1319	1319	0
297	20241014	144400	149539614	1319	1319	1319	1319	0
298	20241014	144300	149539614	1319	1319	1319	1319	400
299	20241014	144200	149012014	1319	1319	1319	1319	10
300	20241014	144100	148998824	1319	1319	1319	1319	0
301	20241014	144000	148998824	1319	1319	1319	1319	2000
302	20241014	143900	146360824	1319	1319	1319	1319	194
303	20241014	143800	146104938	1319	1319	1319	1319	0
304	20241014	143700	146104938	1319	1319	1319	1319	0
305	20241014	143600	146104938	1319	1319	1319	1319	2384
306	20241014	143500	142960442	1319	1320	1320	1319	5000
307	20241014	143400	136365248	1319	1319	1319	1319	0
308	20241014	143300	136365248	1319	1319	1319	1319	200
309	20241014	143200	136101448	1319	1325	1325	1319	313
310	20241014	143100	135687965	1325	1324	1325	1324	3694
311	20241014	143000	130796215	1323	1321	1323	1321	8445
312	20241014	142900	119626298	1322	1322	1322	1322	0
313	20241014	142800	119626298	1322	1322	1322	1322	100
314	20241014	142700	119494098	1322	1322	1322	1322	4
315	20241014	142600	119488810	1322	1322	1322	1322	24
316	20241014	142500	119457082	1322	1322	1322	1322	0
317	20241014	142400	119457082	1322	1322	1322	1322	0
318	20241014	142300	119457082	1322	1322	1322	1322	500
319	20241014	142200	118796082	1319	1319	1319	1319	0
320	20241014	142100	118796082	1319	1321	1321	1319	1000
321	20241014	142000	117476182	1317	1317	1317	1317	3000
322	20241014	141900	113525182	1317	1317	1317	1317	0
323	20241014	141800	113525182	1317	1317	1317	1317	1500
324	20241014	141700	111549682	1317	1318	1318	1317	9020
325	20241014	141600	99668598	1318	1321	1321	1318	1001
326	20241014	141500	98348984	1321	1321	1321	1321	0
327	20241014	141400	98348984	1321	1321	1321	1321	0
328	20241014	141300	98348984	1321	1321	1321	1321	22
329	20241014	141200	98319922	1320	1321	1321	1320	9
330	20241014	141100	98308038	1321	1321	1321	1321	0
331	20241014	141000	98308038	1321	1321	1321	1321	0
332	20241014	140900	98308038	1321	1321	1321	1321	0
333	20241014	140800	98308038	1321	1321	1321	1321	5
334	20241014	140700	98301433	1322	1322	1322	1322	0
335	20241014	140600	98301433	1322	1322	1322	1322	0
336	20241014	140500	98301433	1322	1322	1322	1322	0
337	20241014	140400	98301433	1322	1322	1322	1322	0
338	20241014	140300	98301433	1322	1320	1322	1318	2236
339	20241014	140200	95346369	1323	1323	1323	1323	0
340	20241014	140100	95346369	1323	1322	1323	1322	34
341	20241014	140000	95301401	1323	1323	1323	1323	0
342	20241014	135900	95301401	1323	1323	1323	1323	0
343	20241014	135800	95301401	1323	1323	1323	1323	0
344	20241014	135700	95301401	1323	1323	1323	1323	0
345	20241014	135600	95301401	1323	1323	1323	1323	0
346	20241014	135500	95301401	1323	1323	1323	1323	0
347	20241014	135400	95301401	1323	1323	1323	1323	10
348	20241014	135300	95288171	1322	1322	1322	1322	0
349	20241014	135200	95288171	1322	1322	1322	1322	0
350	20241014	135100	95288171	1322	1322	1322	1322	0
351	20241014	135000	95288171	1322	1322	1322	1322	0
352	20241014	134900	95288171	1322	1322	1322	1322	0
353	20241014	134800	95288171	1322	1322	1322	1322	0
354	20241014	134700	95288171	1322	1322	1322	1322	16
355	20241014	134600	95267019	1318	1318	1318	1318	0
356	20241014	134500	95267019	1318	1318	1318	1318	0
357	20241014	134400	95267019	1318	1318	1318	1318	1498
358	20241014	134300	93292655	1322	1322	1322	1322	0
359	20241014	134200	93292655	1322	1322	1322	1322	1
360	20241014	134100	93291333	1318	1318	1318	1318	0
361	20241014	134000	93291333	1318	1318	1318	1318	0
362	20241014	133900	93291333	1318	1318	1318	1318	0
363	20241014	133800	93291333	1318	1318	1318	1318	0
364	20241014	133700	93291333	1318	1318	1318	1318	0
365	20241014	133600	93291333	1318	1318	1318	1318	0
366	20241014	133500	93291333	1318	1322	1322	1318	6400
367	20241014	133400	84850631	1322	1322	1322	1322	0
368	20241014	133300	84850631	1322	1322	1322	1322	0
369	20241014	133200	84850631	1322	1322	1322	1322	0
370	20241014	133100	84850631	1322	1322	1322	1322	0
371	20241014	133000	84850631	1322	1322	1322	1322	0
372	20241014	132900	84850631	1322	1322	1322	1322	0
373	20241014	132800	84850631	1322	1322	1322	1322	255
374	20241014	132700	84513521	1322	1322	1322	1322	100
375	20241014	132600	84381321	1322	1322	1322	1322	0
376	20241014	132500	84381321	1322	1322	1322	1322	0
377	20241014	132400	84381321	1322	1322	1322	1322	0
378	20241014	132300	84381321	1322	1322	1322	1322	1
379	20241014	132200	84379999	1322	1322	1322	1322	1
380	20241014	132100	84378677	1319	1319	1319	1319	0
381	20241014	132000	84378677	1319	1319	1319	1319	0
382	20241014	131900	84378677	1319	1319	1319	1319	0
383	20241014	131800	84378677	1319	1319	1319	1319	39
384	20241014	131700	84327236	1319	1319	1319	1319	0
385	20241014	131600	84327236	1319	1319	1319	1319	0
386	20241014	131500	84327236	1319	1319	1319	1319	2
387	20241014	131400	84324598	1319	1319	1319	1319	10
388	20241014	131300	84311408	1319	1319	1319	1319	0
389	20241014	131200	84311408	1319	1319	1319	1319	1
390	20241014	131100	84310089	1320	1320	1320	1320	962
391	20241014	131000	83040249	1320	1320	1320	1320	38
392	20241014	130900	82990089	1320	1320	1320	1320	0
393	20241014	130800	82990089	1320	1320	1320	1320	200
394	20241014	130700	82726089	1318	1318	1318	1318	0
395	20241014	130600	82726089	1318	1318	1318	1318	158
396	20241014	130500	82517845	1318	1318	1318	1318	0
397	20241014	130400	82517845	1318	1318	1318	1318	12
398	20241014	130300	82502029	1318	1318	1318	1318	1000
399	20241014	130200	81184029	1320	1320	1320	1320	0
400	20241014	130100	81184029	1320	1320	1320	1320	0
401	20241014	130000	81184029	1320	1320	1320	1320	100
402	20241014	125900	81052029	1318	1318	1318	1318	5
403	20241014	125800	81045439	1318	1318	1318	1318	0
404	20241014	125700	81045439	1318	1318	1318	1318	0
405	20241014	125600	81045439	1318	1318	1318	1318	0
406	20241014	125500	81045439	1318	1318	1318	1318	0
407	20241014	125400	81045439	1318	1318	1318	1318	0
408	20241014	125300	81045439	1318	1318	1318	1318	0
409	20241014	125200	81045439	1318	1318	1318	1318	200
410	20241014	125100	80781839	1318	1318	1318	1318	0
411	20241014	125000	80781839	1318	1318	1318	1318	0
412	20241014	124900	80781839	1318	1318	1318	1318	0
413	20241014	124800	80781839	1318	1318	1318	1318	0
414	20241014	124700	80781839	1318	1318	1318	1318	0
415	20241014	124600	80781839	1318	1318	1318	1318	0
416	20241014	124500	80781839	1318	1318	1318	1318	0
417	20241014	124400	80781839	1318	1318	1318	1318	0
418	20241014	124300	80781839	1318	1318	1318	1318	0
419	20241014	124200	80781839	1318	1318	1318	1318	666
420	20241014	124100	79904051	1320	1320	1320	1320	0
421	20241014	124000	79904051	1320	1320	1320	1320	111
422	20241014	123900	79757531	1324	1324	1324	1324	0
423	20241014	123800	79757531	1324	1324	1324	1324	0
424	20241014	123700	79757531	1324	1324	1324	1324	0
425	20241014	123600	79757531	1324	1324	1324	1324	0
426	20241014	123500	79757531	1324	1324	1324	1324	0
427	20241014	123400	79757531	1324	1324	1324	1324	1
428	20241014	123300	79756207	1324	1324	1324	1324	1
429	20241014	123200	79754883	1320	1320	1320	1320	0
430	20241014	123100	79754883	1320	1320	1320	1320	0
431	20241014	123000	79754883	1320	1320	1320	1320	0
432	20241014	122900	79754883	1320	1320	1320	1320	0
433	20241014	122800	79754883	1320	1324	1324	1320	68
434	20241014	122700	79665003	1324	1324	1324	1324	30
435	20241014	122600	79625283	1325	1325	1325	1325	0
436	20241014	122500	79625283	1325	1325	1325	1325	0
437	20241014	122400	79625283	1325	1325	1325	1325	0
438	20241014	122300	79625283	1325	1325	1325	1325	0
439	20241014	122200	79625283	1325	1325	1325	1325	0
440	20241014	122100	79625283	1325	1325	1325	1325	0
441	20241014	122000	79625283	1325	1325	1325	1325	0
442	20241014	121900	79625283	1325	1325	1325	1325	0
443	20241014	121800	79625283	1325	1325	1325	1325	0
444	20241014	121700	79625283	1325	1323	1325	1323	630
445	20241014	121600	78790936	1320	1320	1320	1320	0
446	20241014	121500	78790936	1320	1320	1320	1320	0
447	20241014	121400	78790936	1320	1320	1320	1320	0
448	20241014	121300	78790936	1320	1320	1320	1320	0
449	20241014	121200	78790936	1320	1320	1320	1320	5
450	20241014	121100	78784336	1324	1324	1324	1324	0
451	20241014	121000	78784336	1324	1324	1324	1324	0
452	20241014	120900	78784336	1324	1324	1324	1324	0
453	20241014	120800	78784336	1324	1324	1324	1324	0
454	20241014	120700	78784336	1324	1324	1324	1324	0
455	20241014	120600	78784336	1324	1324	1324	1324	0
456	20241014	120500	78784336	1324	1324	1324	1324	0
457	20241014	120400	78784336	1324	1324	1324	1324	0
458	20241014	120300	78784336	1324	1324	1324	1324	0
459	20241014	120200	78784336	1324	1324	1325	1324	556
460	20241014	120100	78048187	1318	1319	1319	1318	4000
461	20241014	120000	72776186	1318	1318	1318	1318	0
462	20241014	115900	72776186	1318	1318	1318	1318	0
463	20241014	115800	72776186	1318	1318	1318	1318	0
464	20241014	115700	72776186	1318	1318	1318	1318	0
465	20241014	115600	72776186	1318	1318	1318	1318	0
466	20241014	115500	72776186	1318	1318	1318	1318	0
467	20241014	115400	72776186	1318	1318	1318	1318	0
468	20241014	115300	72776186	1318	1318	1318	1318	0
469	20241014	115200	72776186	1318	1318	1318	1318	0
470	20241014	115100	72776186	1318	1318	1318	1318	0
471	20241014	115000	72776186	1318	1318	1318	1318	0
472	20241014	114900	72776186	1318	1318	1318	1318	0
473	20241014	114800	72776186	1318	1323	1323	1318	2313
474	20241014	114700	69726922	1323	1323	1323	1323	0
475	20241014	114600	69726922	1323	1323	1323	1323	11
476	20241014	114500	69712369	1323	1323	1323	1323	20
477	20241014	114400	69685909	1325	1325	1325	1325	0
478	20241014	114300	69685909	1325	1325	1325	1325	0
479	20241014	114200	69685909	1325	1325	1325	1325	2
480	20241014	114100	69683259	1325	1325	1325	1325	2
481	20241014	114000	69680609	1325	1325	1325	1325	76
482	20241014	113900	69579909	1323	1323	1323	1323	0
483	20241014	113800	69579909	1323	1323	1323	1323	0
484	20241014	113700	69579909	1323	1323	1323	1323	1
485	20241014	113600	69578586	1323	1323	1323	1323	0
486	20241014	113500	69578586	1323	1323	1323	1323	178
487	20241014	113400	69343092	1323	1323	1323	1323	377
488	20241014	113300	68844321	1323	1323	1323	1323	0
489	20241014	113200	68844321	1323	1323	1323	1323	134
490	20241014	113100	68667039	1325	1325	1325	1325	0
491	20241014	113000	68667039	1325	1325	1325	1325	0
492	20241014	112900	68667039	1325	1325	1325	1325	0
493	20241014	112800	68667039	1325	1325	1325	1325	1
494	20241014	112700	68665714	1323	1325	1325	1323	2382
495	20241014	112600	65513564	1325	1325	1325	1325	0
496	20241014	112500	65513564	1325	1325	1325	1325	0
497	20241014	112400	65513564	1325	1325	1325	1325	0
498	20241014	112300	65513564	1325	1325	1325	1325	1
499	20241014	112200	65512239	1323	1323	1323	1323	100
500	20241014	112100	65379939	1325	1325	1325	1325	0
501	20241014	112000	65379939	1325	1325	1325	1325	0
502	20241014	111900	65379939	1325	1325	1325	1325	0
503	20241014	111800	65379939	1325	1325	1325	1325	0
504	20241014	111700	65379939	1325	1325	1325	1325	0
505	20241014	111600	65379939	1325	1325	1325	1325	8
506	20241014	111500	65369339	1323	1323	1323	1323	828
507	20241014	111400	64273895	1323	1323	1323	1323	1
508	20241014	111300	64272572	1320	1320	1320	1320	100
509	20241014	111200	64140572	1318	1318	1318	1318	0
510	20241014	111100	64140572	1318	1318	1318	1318	0
511	20241014	111000	64140572	1318	1318	1318	1318	0
512	20241014	110900	64140572	1318	1318	1318	1318	0
513	20241014	110800	64140572	1318	1318	1318	1318	0
514	20241014	110700	64140572	1318	1318	1318	1318	0
515	20241014	110600	64140572	1318	1318	1318	1318	0
516	20241014	110500	64140572	1318	1318	1318	1318	0
517	20241014	110400	64140572	1318	1318	1318	1318	0
518	20241014	110300	64140572	1318	1320	1320	1318	2000
519	20241014	110200	61504020	1323	1323	1323	1323	0
520	20241014	110100	61504020	1323	1323	1323	1323	0
521	20241014	110000	61504020	1323	1323	1323	1323	0
522	20241014	105900	61504020	1323	1323	1323	1323	0
523	20241014	105800	61504020	1323	1323	1323	1323	1
524	20241014	105700	61502697	1323	1323	1323	1323	0
525	20241014	105600	61502697	1323	1323	1323	1323	0
526	20241014	105500	61502697	1323	1323	1323	1323	0
527	20241014	105400	61502697	1323	1323	1323	1323	0
528	20241014	105300	61502697	1323	1323	1323	1323	14
529	20241014	105200	61484175	1318	1318	1318	1318	0
530	20241014	105100	61484175	1318	1318	1318	1318	0
531	20241014	105000	61484175	1318	1318	1318	1318	1
532	20241014	104900	61482857	1323	1323	1323	1323	0
533	20241014	104800	61482857	1323	1323	1323	1323	0
534	20241014	104700	61482857	1323	1323	1323	1323	0
535	20241014	104600	61482857	1323	1323	1323	1323	1
536	20241014	104500	61481534	1317	1317	1317	1317	0
537	20241014	104400	61481534	1317	1317	1317	1317	0
538	20241014	104300	61481534	1317	1317	1317	1317	0
539	20241014	104200	61481534	1317	1319	1319	1317	500
540	20241014	104100	60822861	1322	1322	1322	1322	0
541	20241014	104000	60822861	1322	1322	1322	1322	0
542	20241014	103900	60822861	1322	1322	1322	1322	756
543	20241014	103800	59823429	1322	1322	1322	1322	0
544	20241014	103700	59823429	1322	1322	1322	1322	0
545	20241014	103600	59823429	1322	1322	1322	1322	0
546	20241014	103500	59823429	1322	1321	1322	1321	11
547	20241014	103400	59808897	1322	1321	1322	1321	200
548	20241014	103300	59544507	1323	1323	1323	1323	0
549	20241014	103200	59544507	1323	1323	1323	1323	0
550	20241014	103100	59544507	1323	1323	1323	1323	0
551	20241014	103000	59544507	1323	1323	1323	1323	0
552	20241014	102900	59544507	1323	1323	1323	1323	0
553	20241014	102800	59544507	1323	1323	1323	1323	5
554	20241014	102700	59537892	1326	1326	1326	1326	0
555	20241014	102600	59537892	1326	1326	1326	1326	0
556	20241014	102500	59537892	1326	1325	1326	1325	12
557	20241014	102400	59521991	1316	1316	1316	1316	1
558	20241014	102300	59520675	1326	1326	1326	1326	2
559	20241014	102200	59518023	1327	1327	1327	1327	3
560	20241014	102100	59514042	1327	1327	1327	1327	10
561	20241014	102000	59500772	1315	1323	1323	1315	8456
562	20241014	101900	48371288	1322	1330	1330	1322	10030
563	20241014	101800	35111152	1330	1330	1330	1330	0
564	20241014	101700	35111152	1330	1330	1330	1330	1
565	20241014	101600	35109822	1330	1330	1330	1330	0
566	20241014	101500	35109822	1330	1330	1330	1330	3000
567	20241014	101400	31119822	1330	1330	1330	1330	0
568	20241014	101300	31119822	1330	1330	1330	1330	0
569	20241014	101200	31119822	1330	1330	1330	1330	0
570	20241014	101100	31119822	1330	1330	1330	1330	0
571	20241014	101000	31119822	1330	1330	1330	1330	0
572	20241014	100900	31119822	1330	1330	1330	1330	12
573	20241014	100800	31103862	1329	1329	1329	1329	0
574	20241014	100700	31103862	1329	1329	1329	1329	19
575	20241014	100600	31078611	1321	1321	1321	1321	343
576	20241014	100500	30625508	1321	1321	1321	1318	21
577	20241014	100400	30597797	1321	1321	1321	1321	0
578	20241014	100300	30597797	1321	1321	1321	1321	0
579	20241014	100200	30597797	1321	1321	1321	1321	146
580	20241014	100100	30404931	1321	1321	1321	1321	500
581	20241014	100000	29744431	1331	1331	1331	1331	0
582	20241014	095900	29744431	1331	1331	1331	1321	216
583	20241014	095800	29459075	1321	1321	1321	1321	40
584	20241014	095700	29406235	1331	1331	1331	1331	0
585	20241014	095600	29406235	1331	1331	1331	1331	1
586	20241014	095500	29404904	1321	1321	1321	1321	0
587	20241014	095400	29404904	1321	1332	1332	1321	51
588	20241014	095300	29337522	1332	1332	1332	1332	0
589	20241014	095200	29337522	1332	1332	1332	1332	0
590	20241014	095100	29337522	1332	1332	1332	1332	0
591	20241014	095000	29337522	1332	1332	1332	1332	0
592	20241014	094900	29337522	1332	1332	1332	1332	0
593	20241014	094800	29337522	1332	1332	1332	1332	0
594	20241014	094700	29337522	1332	1333	1333	1331	309
595	20241014	094600	28926236	1332	1332	1332	1332	45
596	20241014	094500	28866296	1332	1332	1332	1332	30
597	20241014	094400	28826336	1332	1332	1332	1332	0
598	20241014	094300	28826336	1332	1332	1332	1332	0
599	20241014	094200	28826336	1332	1332	1332	1332	0
600	20241014	094100	28826336	1332	1332	1332	1332	0
601	20241014	094000	28826336	1332	1332	1332	1332	1
602	20241014	093900	28825004	1329	1328	1329	1320	101
603	20241014	093800	28691611	1332	1332	1332	1332	0
604	20241014	093700	28691611	1332	1328	1332	1328	4
605	20241014	093600	28686291	1330	1330	1330	1330	0
606	20241014	093500	28686291	1330	1329	1330	1329	6800
607	20241014	093400	19645446	1330	1330	1330	1330	0
608	20241014	093300	19645446	1330	1330	1330	1330	0
609	20241014	093200	19645446	1330	1330	1330	1330	0
610	20241014	093100	19645446	1330	1330	1330	1330	0
611	20241014	093000	19645446	1330	1330	1330	1330	0
612	20241014	092900	19645446	1330	1330	1330	1330	0
613	20241014	092800	19645446	1330	1330	1330	1330	0
614	20241014	092700	19645446	1330	1330	1330	1330	0
615	20241014	092600	19645446	1330	1330	1330	1330	0
616	20241014	092500	19645446	1330	1330	1330	1330	0
617	20241014	092400	19645446	1330	1330	1330	1330	325
618	20241014	092300	19213196	1330	1330	1330	1330	40
619	20241014	092200	19159996	1330	1330	1330	1330	303
620	20241014	092100	18757006	1330	1330	1330	1330	0
621	20241014	092000	18757006	1330	1330	1330	1330	0
622	20241014	091900	18757006	1330	1329	1330	1329	2
623	20241014	091800	18754347	1329	1320	1329	1320	1000
624	20241014	091700	17429182	1320	1320	1320	1320	30
625	20241014	091600	17389582	1324	1324	1324	1324	1
626	20241014	091500	17388258	1317	1320	1328	1317	532
627	20241014	091400	16687600	1315	1315	1315	1315	200
628	20241014	091300	16424600	1315	1315	1315	1315	0
629	20241014	091200	16424600	1315	1317	1317	1315	4982
630	20241014	091100	9867168	1317	1316	1319	1316	502
631	20241014	091000	9206493	1318	1320	1320	1318	3491
632	20241014	090900	4602916	1330	1330	1330	1330	0
633	20241014	090800	4602916	1330	1326	1331	1320	1096
634	20241014	090700	3155953	1331	1331	1331	1331	0
635	20241014	090600	3155953	1331	1331	1331	1331	5
636	20241014	090500	3149298	1332	1320	1333	1320	641
637	20241014	090400	2302587	1335	1335	1335	1335	0
638	20241014	090300	2302587	1335	1335	1335	1335	50
639	20241014	090200	2235837	1335	1335	1335	1335	0
640	20241014	090100	2235837	1335	1335	1335	1335	627
641	20241014	090000	1398792	1336	1336	1336	1336	1047