KissMeData/031860/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191500	55136375	1162	1162	1162	1162	986
3	20241015	191400	55136375	1162	1162	1162	1162	0
4	20241015	191300	55136375	1162	1162	1162	1162	0
5	20241015	191200	55136375	1162	1162	1162	1162	0
6	20241015	191100	55136375	1162	1162	1162	1162	0
7	20241015	191000	55136375	1162	1162	1162	1162	0
8	20241015	190900	55136375	1162	1162	1162	1162	0
9	20241015	190800	55136375	1162	1162	1162	1162	0
10	20241015	190700	55136375	1162	1162	1162	1162	0
11	20241015	190600	55136375	1162	1162	1162	1162	0
12	20241015	190500	55136375	1162	1162	1162	1162	0
13	20241015	190400	55136375	1162	1162	1162	1162	0
14	20241015	190300	55136375	1162	1162	1162	1162	0
15	20241015	190200	55136375	1162	1162	1162	1162	0
16	20241015	190100	55136375	1162	1162	1162	1162	0
17	20241015	190000	55136375	1162	1162	1162	1162	0
18	20241015	185900	55136375	1162	1162	1162	1162	0
19	20241015	185800	55136375	1162	1162	1162	1162	0
20	20241015	185700	55136375	1162	1162	1162	1162	0
21	20241015	185600	55136375	1162	1162	1162	1162	0
22	20241015	185500	55136375	1162	1162	1162	1162	0
23	20241015	185400	55136375	1162	1162	1162	1162	0
24	20241015	185300	55136375	1162	1162	1162	1162	0
25	20241015	185200	55136375	1162	1162	1162	1162	0
26	20241015	185100	55136375	1162	1162	1162	1162	0
27	20241015	185000	55136375	1162	1162	1162	1162	0
28	20241015	184900	55136375	1162	1162	1162	1162	0
29	20241015	184800	55136375	1162	1162	1162	1162	0
30	20241015	184700	55136375	1162	1162	1162	1162	0
31	20241015	184600	55136375	1162	1162	1162	1162	0
32	20241015	184500	55136375	1162	1162	1162	1162	986
33	20241015	184400	55136375	1162	1162	1162	1162	0
34	20241015	184300	55136375	1162	1162	1162	1162	0
35	20241015	184200	55136375	1162	1162	1162	1162	0
36	20241015	184100	55136375	1162	1162	1162	1162	0
37	20241015	184000	55136375	1162	1162	1162	1162	0
38	20241015	183900	55136375	1162	1162	1162	1162	0
39	20241015	183800	55136375	1162	1162	1162	1162	0
40	20241015	183700	55136375	1162	1162	1162	1162	0
41	20241015	183600	55136375	1162	1162	1162	1162	0
42	20241015	183500	55136375	1162	1162	1162	1162	0
43	20241015	183400	55136375	1162	1162	1162	1162	0
44	20241015	183300	55136375	1162	1162	1162	1162	0
45	20241015	183200	55136375	1162	1162	1162	1162	0
46	20241015	183100	55136375	1162	1162	1162	1162	0
47	20241015	183000	55136375	1162	1162	1162	1162	0
48	20241015	182900	55136375	1162	1162	1162	1162	0
49	20241015	182800	55136375	1162	1162	1162	1162	0
50	20241015	182700	55136375	1162	1162	1162	1162	0
51	20241015	182600	55136375	1162	1162	1162	1162	0
52	20241015	182500	55136375	1162	1162	1162	1162	0
53	20241015	182400	55136375	1162	1162	1162	1162	0
54	20241015	182300	55136375	1162	1162	1162	1162	0
55	20241015	182200	55136375	1162	1162	1162	1162	0
56	20241015	182100	55136375	1162	1162	1162	1162	0
57	20241015	182000	55136375	1162	1162	1162	1162	0
58	20241015	181900	55136375	1162	1162	1162	1162	0
59	20241015	181800	55136375	1162	1162	1162	1162	0
60	20241015	181700	55136375	1162	1162	1162	1162	0
61	20241015	181600	55136375	1162	1162	1162	1162	0
62	20241015	181500	55136375	1162	1162	1162	1162	986
63	20241015	181400	55136375	1162	1162	1162	1162	0
64	20241015	181300	55136375	1162	1162	1162	1162	0
65	20241015	181200	55136375	1162	1162	1162	1162	0
66	20241015	181100	55136375	1162	1162	1162	1162	0
67	20241015	181000	55136375	1162	1162	1162	1162	0
68	20241015	180900	55136375	1162	1162	1162	1162	0
69	20241015	180800	55136375	1162	1162	1162	1162	0
70	20241015	180700	55136375	1162	1162	1162	1162	0
71	20241015	180600	55136375	1162	1162	1162	1162	0
72	20241015	180500	55136375	1162	1162	1162	1162	0
73	20241015	180400	55136375	1162	1162	1162	1162	0
74	20241015	180300	55136375	1162	1162	1162	1162	0
75	20241015	180200	55136375	1162	1162	1162	1162	0
76	20241015	180100	55136375	1162	1162	1162	1162	0
77	20241015	180000	55136375	1162	1162	1162	1162	0
78	20241015	175900	55136375	1162	1162	1162	1162	0
79	20241015	175800	55136375	1162	1162	1162	1162	0
80	20241015	175700	55136375	1162	1162	1162	1162	0
81	20241015	175600	55136375	1162	1162	1162	1162	0
82	20241015	175500	55136375	1162	1162	1162	1162	0
83	20241015	175400	55136375	1162	1162	1162	1162	0
84	20241015	175300	55136375	1162	1162	1162	1162	0
85	20241015	175200	55136375	1162	1162	1162	1162	0
86	20241015	175100	55136375	1162	1162	1162	1162	0
87	20241015	175000	55136375	1162	1162	1162	1162	0
88	20241015	174900	55136375	1162	1162	1162	1162	0
89	20241015	174800	55136375	1162	1162	1162	1162	0
90	20241015	174700	55136375	1162	1162	1162	1162	0
91	20241015	174600	55136375	1162	1162	1162	1162	0
92	20241015	174500	55136375	1162	1162	1162	1162	986
93	20241015	174400	55136375	1162	1162	1162	1162	0
94	20241015	174300	55136375	1162	1162	1162	1162	0
95	20241015	174200	55136375	1162	1162	1162	1162	0
96	20241015	174100	55136375	1162	1162	1162	1162	0
97	20241015	174000	55136375	1162	1162	1162	1162	0
98	20241015	173900	55136375	1162	1162	1162	1162	0
99	20241015	173800	55136375	1162	1162	1162	1162	0
100	20241015	173700	55136375	1162	1162	1162	1162	0
101	20241015	173600	55136375	1162	1162	1162	1162	0
102	20241015	173500	55136375	1162	1162	1162	1162	0
103	20241015	173400	55136375	1162	1162	1162	1162	0
104	20241015	173300	55136375	1162	1162	1162	1162	0
105	20241015	173200	55136375	1162	1162	1162	1162	0
106	20241015	173100	55136375	1162	1162	1162	1162	0
107	20241015	173000	55136375	1162	1162	1162	1162	0
108	20241015	172900	55136375	1162	1162	1162	1162	0
109	20241015	172800	55136375	1162	1162	1162	1162	0
110	20241015	172700	55136375	1162	1162	1162	1162	0
111	20241015	172600	55136375	1162	1162	1162	1162	0
112	20241015	172500	55136375	1162	1162	1162	1162	0
113	20241015	172400	55136375	1162	1162	1162	1162	0
114	20241015	172300	55136375	1162	1162	1162	1162	0
115	20241015	172200	55136375	1162	1162	1162	1162	0
116	20241015	172100	55136375	1162	1162	1162	1162	0
117	20241015	172000	55136375	1162	1162	1162	1162	0
118	20241015	171900	55136375	1162	1162	1162	1162	0
119	20241015	171800	55136375	1162	1162	1162	1162	0
120	20241015	171700	55136375	1162	1162	1162	1162	0
121	20241015	171600	55136375	1162	1162	1162	1162	0
122	20241015	171500	55136375	1162	1162	1162	1162	986
123	20241015	171400	55136375	1162	1162	1162	1162	0
124	20241015	171300	55136375	1162	1162	1162	1162	0
125	20241015	171200	55136375	1162	1162	1162	1162	0
126	20241015	171100	55136375	1162	1162	1162	1162	0
127	20241015	171000	55136375	1162	1162	1162	1162	0
128	20241015	170900	55136375	1162	1162	1162	1162	0
129	20241015	170800	55136375	1162	1162	1162	1162	0
130	20241015	170700	55136375	1162	1162	1162	1162	0
131	20241015	170600	55136375	1162	1162	1162	1162	0
132	20241015	170500	55136375	1162	1162	1162	1162	0
133	20241015	170400	55136375	1162	1162	1162	1162	0
134	20241015	170300	55136375	1162	1162	1162	1162	0
135	20241015	170200	55136375	1162	1162	1162	1162	0
136	20241015	170100	55136375	1162	1162	1162	1162	0
137	20241015	170000	55136375	1162	1162	1162	1162	0
138	20241015	165900	55136375	1162	1162	1162	1162	0
139	20241015	165800	55136375	1162	1162	1162	1162	0
140	20241015	165700	55136375	1162	1162	1162	1162	0
141	20241015	165600	55136375	1162	1162	1162	1162	0
142	20241015	165500	55136375	1162	1162	1162	1162	0
143	20241015	165400	55136375	1162	1162	1162	1162	0
144	20241015	165300	55136375	1162	1162	1162	1162	0
145	20241015	165200	55136375	1162	1162	1162	1162	0
146	20241015	165100	55136375	1162	1162	1162	1162	0
147	20241015	165000	55136375	1162	1162	1162	1162	0
148	20241015	164900	55136375	1162	1162	1162	1162	0
149	20241015	164800	55136375	1162	1162	1162	1162	0
150	20241015	164700	55136375	1162	1162	1162	1162	0
151	20241015	164600	55136375	1162	1162	1162	1162	0
152	20241015	164500	55136375	1162	1162	1162	1162	986
153	20241015	164400	55136375	1162	1162	1162	1162	0
154	20241015	164300	55136375	1162	1162	1162	1162	0
155	20241015	164200	55136375	1162	1162	1162	1162	0
156	20241015	164100	55136375	1162	1162	1162	1162	0
157	20241015	164000	55136375	1162	1162	1162	1162	0
158	20241015	163900	55136375	1162	1162	1162	1162	0
159	20241015	163800	55136375	1162	1162	1162	1162	0
160	20241015	163700	55136375	1162	1162	1162	1162	0
161	20241015	163600	55136375	1162	1162	1162	1162	0
162	20241015	163500	55136375	1162	1162	1162	1162	0
163	20241015	163400	55136375	1162	1162	1162	1162	0
164	20241015	163300	55136375	1162	1162	1162	1162	0
165	20241015	163200	55136375	1162	1162	1162	1162	0
166	20241015	163100	55136375	1162	1162	1162	1162	0
167	20241015	163000	55136375	1162	1162	1162	1162	0
168	20241015	162900	55136375	1162	1162	1162	1162	0
169	20241015	162800	55136375	1162	1162	1162	1162	0
170	20241015	162700	55136375	1162	1162	1162	1162	0
171	20241015	162600	55136375	1162	1162	1162	1162	0
172	20241015	162500	55136375	1162	1162	1162	1162	0
173	20241015	162400	55136375	1162	1162	1162	1162	0
174	20241015	162300	55136375	1162	1162	1162	1162	0
175	20241015	162200	55136375	1162	1162	1162	1162	0
176	20241015	162100	55136375	1162	1162	1162	1162	0
177	20241015	162000	55136375	1162	1162	1162	1162	0
178	20241015	161900	55136375	1162	1162	1162	1162	0
179	20241015	161800	55136375	1162	1162	1162	1162	0
180	20241015	161700	55136375	1162	1162	1162	1162	0
181	20241015	161600	55136375	1162	1162	1162	1162	0
182	20241015	161500	55136375	1162	1162	1162	1162	986
183	20241015	161400	55136375	1162	1162	1162	1162	0
184	20241015	161300	55136375	1162	1162	1162	1162	0
185	20241015	161200	55136375	1162	1162	1162	1162	0
186	20241015	161100	55136375	1162	1162	1162	1162	0
187	20241015	161000	55136375	1162	1162	1162	1162	0
188	20241015	160900	55136375	1162	1162	1162	1162	0
189	20241015	160800	55136375	1162	1162	1162	1162	0
190	20241015	160700	55136375	1162	1162	1162	1162	0
191	20241015	160600	55136375	1162	1162	1162	1162	0
192	20241015	160500	55136375	1162	1162	1162	1162	0
193	20241015	160400	55136375	1162	1162	1162	1162	0
194	20241015	160300	55136375	1162	1162	1162	1162	0
195	20241015	160200	55136375	1162	1162	1162	1162	0
196	20241015	160100	55136375	1162	1162	1162	1162	0
197	20241015	160000	55136375	1162	1162	1162	1162	0
198	20241015	155900	55136375	1162	1162	1162	1162	0
199	20241015	155800	55136375	1162	1162	1162	1162	0
200	20241015	155700	55136375	1162	1162	1162	1162	0
201	20241015	155600	55136375	1162	1162	1162	1162	0
202	20241015	155500	55136375	1162	1162	1162	1162	0
203	20241015	155400	55136375	1162	1162	1162	1162	0
204	20241015	155300	55136375	1162	1162	1162	1162	0
205	20241015	155200	55136375	1162	1162	1162	1162	0
206	20241015	155100	55136375	1162	1162	1162	1162	0
207	20241015	155000	55136375	1162	1162	1162	1162	0
208	20241015	154900	55136375	1162	1162	1162	1162	0
209	20241015	154800	55136375	1162	1162	1162	1162	0
210	20241015	154700	55136375	1162	1162	1162	1162	0
211	20241015	154600	55136375	1162	1162	1162	1162	0
212	20241015	154500	55136375	1162	1162	1162	1162	986
213	20241015	154400	55136375	1162	1162	1162	1162	0
214	20241015	154300	55136375	1162	1162	1162	1162	0
215	20241015	154200	55136375	1162	1162	1162	1162	0
216	20241015	154100	55136375	1162	1162	1162	1162	0
217	20241015	154000	55136375	1162	1162	1162	1162	0
218	20241015	153900	55136375	1162	1162	1162	1162	0
219	20241015	153800	55136375	1162	1162	1162	1162	0
220	20241015	153700	55136375	1162	1162	1162	1162	0
221	20241015	153600	55136375	1162	1162	1162	1162	0
222	20241015	153500	55136375	1162	1162	1162	1162	0
223	20241015	153400	55136375	1162	1162	1162	1162	0
224	20241015	153300	55136375	1162	1162	1162	1162	0
225	20241015	153200	55136375	1162	1162	1162	1162	0
226	20241015	153100	55136375	1162	1162	1162	1162	0
227	20241015	153000	55136375	1162	1162	1162	1162	986
228	20241015	152900	53990643	1165	1165	1165	1165	0
229	20241015	152800	53990643	1165	1165	1165	1165	0
230	20241015	152700	53990643	1165	1165	1165	1165	0
231	20241015	152600	53990643	1165	1165	1165	1165	0
232	20241015	152500	53990643	1165	1165	1165	1165	0
233	20241015	152400	53990643	1165	1165	1165	1165	0
234	20241015	152300	53990643	1165	1165	1165	1165	0
235	20241015	152200	53990643	1165	1165	1165	1165	0
236	20241015	152100	53990643	1165	1165	1165	1165	0
237	20241015	152000	53990643	1165	1165	1165	1165	0
238	20241015	151900	53990643	1165	1165	1165	1165	109
239	20241015	151800	53863658	1165	1165	1165	1165	0
240	20241015	151700	53863658	1165	1165	1165	1165	182
241	20241015	151600	53651628	1165	1165	1165	1165	100
242	20241015	151500	53535128	1165	1165	1165	1165	0
243	20241015	151400	53535128	1165	1171	1171	1165	3592
244	20241015	151300	49348388	1171	1171	1171	1171	0
245	20241015	151200	49348388	1171	1171	1171	1171	0
246	20241015	151100	49348388	1171	1171	1171	1171	0
247	20241015	151000	49348388	1171	1172	1172	1171	2
248	20241015	150900	49346045	1171	1171	1171	1171	0
249	20241015	150800	49346045	1171	1171	1171	1171	0
250	20241015	150700	49346045	1171	1171	1171	1171	5
251	20241015	150600	49340190	1169	1169	1169	1169	0
252	20241015	150500	49340190	1169	1169	1169	1169	0
253	20241015	150400	49340190	1169	1169	1169	1169	0
254	20241015	150300	49340190	1169	1169	1169	1169	1
255	20241015	150200	49339021	1175	1175	1175	1175	0
256	20241015	150100	49339021	1175	1175	1175	1175	1
257	20241015	150000	49337846	1175	1175	1175	1175	0
258	20241015	145900	49337846	1175	1175	1175	1175	0
259	20241015	145800	49337846	1175	1175	1175	1175	0
260	20241015	145700	49337846	1175	1175	1175	1175	0
261	20241015	145600	49337846	1175	1175	1175	1175	0
262	20241015	145500	49337846	1175	1175	1175	1175	0
263	20241015	145400	49337846	1175	1175	1175	1175	0
264	20241015	145300	49337846	1175	1175	1175	1175	0
265	20241015	145200	49337846	1175	1175	1175	1175	1
266	20241015	145100	49336671	1169	1169	1169	1169	0
267	20241015	145000	49336671	1169	1169	1169	1169	0
268	20241015	144900	49336671	1169	1169	1169	1169	0
269	20241015	144800	49336671	1169	1169	1169	1169	0
270	20241015	144700	49336671	1169	1169	1169	1169	6
271	20241015	144600	49329657	1179	1179	1179	1179	0
272	20241015	144500	49329657	1179	1179	1179	1179	0
273	20241015	144400	49329657	1179	1179	1179	1179	0
274	20241015	144300	49329657	1179	1179	1179	1179	1
275	20241015	144200	49328478	1179	1179	1179	1179	0
276	20241015	144100	49328478	1179	1179	1179	1179	0
277	20241015	144000	49328478	1179	1179	1179	1179	0
278	20241015	143900	49328478	1179	1179	1179	1179	0
279	20241015	143800	49328478	1179	1179	1179	1179	0
280	20241015	143700	49328478	1179	1179	1179	1179	3
281	20241015	143600	49324941	1178	1177	1178	1177	260
282	20241015	143500	49018664	1177	1178	1178	1177	445
283	20241015	143400	48494494	1177	1176	1178	1176	699
284	20241015	143300	47671236	1175	1174	1175	1174	197
285	20241015	143200	47439804	1174	1174	1174	1174	0
286	20241015	143100	47439804	1174	1174	1174	1174	0
287	20241015	143000	47439804	1174	1174	1174	1174	266
288	20241015	142900	47127520	1175	1175	1175	1175	0
289	20241015	142800	47127520	1175	1175	1175	1175	0
290	20241015	142700	47127520	1175	1175	1175	1175	0
291	20241015	142600	47127520	1175	1175	1175	1175	0
292	20241015	142500	47127520	1175	1175	1175	1175	1
293	20241015	142400	47126345	1174	1174	1174	1174	0
294	20241015	142300	47126345	1174	1174	1174	1174	0
295	20241015	142200	47126345	1174	1174	1174	1174	224
296	20241015	142100	46863369	1175	1175	1175	1175	0
297	20241015	142000	46863369	1175	1175	1175	1175	0
298	20241015	141900	46863369	1175	1175	1175	1175	0
299	20241015	141800	46863369	1175	1175	1175	1175	0
300	20241015	141700	46863369	1175	1175	1175	1175	0
301	20241015	141600	46863369	1175	1175	1175	1175	1
302	20241015	141500	46862194	1174	1174	1174	1174	0
303	20241015	141400	46862194	1174	1174	1174	1174	46
304	20241015	141300	46808190	1174	1174	1174	1174	383
305	20241015	141200	46358548	1174	1174	1174	1174	0
306	20241015	141100	46358548	1174	1174	1174	1174	0
307	20241015	141000	46358548	1174	1174	1174	1174	0
308	20241015	140900	46358548	1174	1174	1174	1174	0
309	20241015	140800	46358548	1174	1174	1174	1174	0
310	20241015	140700	46358548	1174	1174	1174	1174	1
311	20241015	140600	46357374	1174	1174	1174	1174	0
312	20241015	140500	46357374	1174	1174	1174	1174	0
313	20241015	140400	46357374	1174	1174	1174	1174	0
314	20241015	140300	46357374	1174	1174	1174	1174	0
315	20241015	140200	46357374	1174	1174	1174	1174	0
316	20241015	140100	46357374	1174	1174	1174	1174	0
317	20241015	140000	46357374	1174	1174	1174	1174	0
318	20241015	135900	46357374	1174	1174	1174	1174	0
319	20241015	135800	46357374	1174	1174	1174	1174	1
320	20241015	135700	46356200	1168	1168	1168	1168	0
321	20241015	135600	46356200	1168	1168	1168	1168	0
322	20241015	135500	46356200	1168	1168	1168	1168	0
323	20241015	135400	46356200	1168	1168	1168	1168	0
324	20241015	135300	46356200	1168	1168	1168	1168	100
325	20241015	135200	46239400	1168	1168	1168	1168	30
326	20241015	135100	46204360	1174	1174	1174	1174	0
327	20241015	135000	46204360	1174	1174	1174	1174	100
328	20241015	134900	46086960	1174	1174	1174	1174	1
329	20241015	134800	46085786	1174	1174	1174	1174	0
330	20241015	134700	46085786	1174	1174	1174	1174	0
331	20241015	134600	46085786	1174	1174	1174	1174	0
332	20241015	134500	46085786	1174	1174	1174	1174	0
333	20241015	134400	46085786	1174	1174	1174	1174	0
334	20241015	134300	46085786	1174	1174	1174	1174	0
335	20241015	134200	46085786	1174	1174	1174	1174	0
336	20241015	134100	46085786	1174	1174	1174	1174	0
337	20241015	134000	46085786	1174	1174	1174	1174	1
338	20241015	133900	46084612	1174	1174	1174	1174	0
339	20241015	133800	46084612	1174	1174	1174	1174	0
340	20241015	133700	46084612	1174	1174	1174	1174	0
341	20241015	133600	46084612	1174	1174	1174	1174	0
342	20241015	133500	46084612	1174	1174	1174	1174	0
343	20241015	133400	46084612	1174	1174	1174	1174	0
344	20241015	133300	46084612	1174	1174	1174	1174	0
345	20241015	133200	46084612	1174	1174	1174	1174	0
346	20241015	133100	46084612	1174	1174	1174	1174	1
347	20241015	133000	46083438	1174	1174	1174	1174	0
348	20241015	132900	46083438	1174	1174	1174	1174	0
349	20241015	132800	46083438	1174	1174	1174	1174	0
350	20241015	132700	46083438	1174	1174	1174	1174	0
351	20241015	132600	46083438	1174	1174	1174	1174	0
352	20241015	132500	46083438	1174	1174	1174	1174	0
353	20241015	132400	46083438	1174	1174	1174	1174	0
354	20241015	132300	46083438	1174	1174	1174	1174	0
355	20241015	132200	46083438	1174	1174	1174	1174	1
356	20241015	132100	46082264	1173	1173	1173	1173	0
357	20241015	132000	46082264	1173	1173	1173	1173	0
358	20241015	131900	46082264	1173	1173	1173	1173	0
359	20241015	131800	46082264	1173	1173	1173	1173	0
360	20241015	131700	46082264	1173	1173	1173	1173	0
361	20241015	131600	46082264	1173	1173	1173	1173	100
362	20241015	131500	45964964	1173	1173	1173	1173	0
363	20241015	131400	45964964	1173	1173	1173	1173	10
364	20241015	131300	45953234	1173	1173	1173	1173	1
365	20241015	131200	45952061	1167	1167	1167	1167	0
366	20241015	131100	45952061	1167	1167	1167	1167	1
367	20241015	131000	45950894	1173	1173	1173	1173	0
368	20241015	130900	45950894	1173	1173	1173	1173	0
369	20241015	130800	45950894	1173	1173	1173	1173	0
370	20241015	130700	45950894	1173	1173	1173	1173	0
371	20241015	130600	45950894	1173	1173	1173	1173	0
372	20241015	130500	45950894	1173	1173	1173	1173	0
373	20241015	130400	45950894	1173	1173	1173	1173	1
374	20241015	130300	45949721	1166	1166	1166	1166	0
375	20241015	130200	45949721	1166	1166	1166	1166	0
376	20241015	130100	45949721	1166	1166	1166	1166	0
377	20241015	130000	45949721	1166	1166	1166	1166	0
378	20241015	125900	45949721	1166	1166	1166	1166	0
379	20241015	125800	45949721	1166	1166	1166	1166	0
380	20241015	125700	45949721	1166	1166	1166	1166	0
381	20241015	125600	45949721	1166	1166	1166	1166	10
382	20241015	125500	45938061	1166	1166	1166	1166	760
383	20241015	125400	45051901	1166	1166	1166	1166	476
384	20241015	125300	44496885	1169	1170	1170	1169	1105
385	20241015	125200	43205039	1173	1173	1173	1173	0
386	20241015	125100	43205039	1173	1173	1173	1173	0
387	20241015	125000	43205039	1173	1173	1173	1173	0
388	20241015	124900	43205039	1173	1173	1173	1173	0
389	20241015	124800	43205039	1173	1173	1173	1173	0
390	20241015	124700	43205039	1173	1173	1173	1173	0
391	20241015	124600	43205039	1173	1173	1173	1173	1
392	20241015	124500	43203866	1173	1173	1173	1173	0
393	20241015	124400	43203866	1173	1173	1173	1173	0
394	20241015	124300	43203866	1173	1173	1173	1173	0
395	20241015	124200	43203866	1173	1173	1173	1173	0
396	20241015	124100	43203866	1173	1173	1173	1173	0
397	20241015	124000	43203866	1173	1173	1173	1173	0
398	20241015	123900	43203866	1173	1173	1173	1173	0
399	20241015	123800	43203866	1173	1173	1173	1173	0
400	20241015	123700	43203866	1173	1173	1173	1173	31
401	20241015	123600	43167503	1173	1173	1173	1173	2
402	20241015	123500	43165157	1174	1174	1174	1174	0
403	20241015	123400	43165157	1174	1174	1174	1174	0
404	20241015	123300	43165157	1174	1174	1174	1174	0
405	20241015	123200	43165157	1174	1174	1174	1174	0
406	20241015	123100	43165157	1174	1174	1174	1174	0
407	20241015	123000	43165157	1174	1174	1174	1174	0
408	20241015	122900	43165157	1174	1174	1174	1174	0
409	20241015	122800	43165157	1174	1174	1174	1174	1
410	20241015	122700	43163983	1174	1174	1174	1174	0
411	20241015	122600	43163983	1174	1174	1174	1174	0
412	20241015	122500	43163983	1174	1174	1174	1174	0
413	20241015	122400	43163983	1174	1174	1174	1174	0
414	20241015	122300	43163983	1174	1174	1174	1174	0
415	20241015	122200	43163983	1174	1174	1174	1174	0
416	20241015	122100	43163983	1174	1174	1174	1174	0
417	20241015	122000	43163983	1174	1174	1174	1174	0
418	20241015	121900	43163983	1174	1174	1174	1174	1
419	20241015	121800	43162809	1174	1174	1174	1174	0
420	20241015	121700	43162809	1174	1174	1174	1174	0
421	20241015	121600	43162809	1174	1174	1174	1174	0
422	20241015	121500	43162809	1174	1174	1174	1174	0
423	20241015	121400	43162809	1174	1174	1174	1174	0
424	20241015	121300	43162809	1174	1174	1174	1174	0
425	20241015	121200	43162809	1174	1174	1174	1174	0
426	20241015	121100	43162809	1174	1174	1174	1174	0
427	20241015	121000	43162809	1174	1174	1174	1174	1
428	20241015	120900	43161635	1174	1174	1174	1174	0
429	20241015	120800	43161635	1174	1174	1174	1174	0
430	20241015	120700	43161635	1174	1174	1174	1174	0
431	20241015	120600	43161635	1174	1174	1174	1174	0
432	20241015	120500	43161635	1174	1174	1174	1174	0
433	20241015	120400	43161635	1174	1174	1174	1174	0
434	20241015	120300	43161635	1174	1174	1174	1174	0
435	20241015	120200	43161635	1174	1174	1174	1174	0
436	20241015	120100	43161635	1174	1174	1174	1174	0
437	20241015	120000	43161635	1174	1174	1174	1174	1
438	20241015	115900	43160461	1174	1174	1174	1174	0
439	20241015	115800	43160461	1174	1174	1174	1174	0
440	20241015	115700	43160461	1174	1174	1174	1174	0
441	20241015	115600	43160461	1174	1174	1174	1174	1
442	20241015	115500	43159287	1170	1170	1170	1170	0
443	20241015	115400	43159287	1170	1170	1170	1170	0
444	20241015	115300	43159287	1170	1170	1170	1170	0
445	20241015	115200	43159287	1170	1170	1170	1170	145
446	20241015	115100	42989637	1170	1170	1170	1170	1
447	20241015	115000	42988467	1170	1170	1170	1170	0
448	20241015	114900	42988467	1170	1170	1170	1170	0
449	20241015	114800	42988467	1170	1170	1170	1170	1
450	20241015	114700	42987297	1170	1170	1170	1170	0
451	20241015	114600	42987297	1170	1170	1170	1170	0
452	20241015	114500	42987297	1170	1170	1170	1170	0
453	20241015	114400	42987297	1170	1170	1170	1170	0
454	20241015	114300	42987297	1170	1170	1170	1170	0
455	20241015	114200	42987297	1170	1170	1170	1170	1
456	20241015	114100	42986127	1170	1170	1170	1170	0
457	20241015	114000	42986127	1170	1170	1170	1170	0
458	20241015	113900	42986127	1170	1170	1170	1170	0
459	20241015	113800	42986127	1170	1170	1170	1170	0
460	20241015	113700	42986127	1170	1170	1170	1170	0
461	20241015	113600	42986127	1170	1170	1170	1170	0
462	20241015	113500	42986127	1170	1170	1170	1170	17
463	20241015	113400	42966237	1170	1170	1170	1170	0
464	20241015	113300	42966237	1170	1170	1170	1170	1
465	20241015	113200	42965067	1170	1170	1170	1170	0
466	20241015	113100	42965067	1170	1170	1170	1170	0
467	20241015	113000	42965067	1170	1170	1170	1170	0
468	20241015	112900	42965067	1170	1170	1170	1170	0
469	20241015	112800	42965067	1170	1170	1170	1170	0
470	20241015	112700	42965067	1170	1170	1170	1170	0
471	20241015	112600	42965067	1170	1170	1170	1170	0
472	20241015	112500	42965067	1170	1170	1170	1170	0
473	20241015	112400	42965067	1170	1170	1170	1170	1
474	20241015	112300	42963897	1169	1169	1169	1169	181
475	20241015	112200	42752308	1170	1170	1170	1170	0
476	20241015	112100	42752308	1170	1171	1171	1170	1326
477	20241015	112000	41200887	1177	1177	1177	1177	0
478	20241015	111900	41200887	1177	1177	1177	1177	0
479	20241015	111800	41200887	1177	1177	1177	1177	0
480	20241015	111700	41200887	1177	1177	1177	1177	0
481	20241015	111600	41200887	1177	1177	1177	1177	17
482	20241015	111500	41180878	1177	1177	1177	1177	288
483	20241015	111400	40841902	1179	1179	1179	1179	0
484	20241015	111300	40841902	1179	1179	1179	1179	0
485	20241015	111200	40841902	1179	1179	1179	1179	0
486	20241015	111100	40841902	1179	1179	1179	1179	0
487	20241015	111000	40841902	1179	1179	1179	1179	0
488	20241015	110900	40841902	1179	1179	1179	1179	0
489	20241015	110800	40841902	1179	1179	1179	1179	0
490	20241015	110700	40841902	1179	1179	1179	1179	0
491	20241015	110600	40841902	1179	1179	1179	1179	1
492	20241015	110500	40840723	1170	1170	1170	1170	0
493	20241015	110400	40840723	1170	1170	1170	1170	0
494	20241015	110300	40840723	1170	1170	1170	1170	0
495	20241015	110200	40840723	1170	1171	1171	1170	1000
496	20241015	110100	39670665	1180	1180	1180	1180	0
497	20241015	110000	39670665	1180	1180	1180	1180	0
498	20241015	105900	39670665	1180	1180	1180	1180	0
499	20241015	105800	39670665	1180	1180	1180	1180	1
500	20241015	105700	39669485	1180	1180	1180	1180	1
501	20241015	105600	39668305	1180	1180	1180	1180	0
502	20241015	105500	39668305	1180	1180	1180	1180	0
503	20241015	105400	39668305	1180	1180	1180	1180	1
504	20241015	105300	39667125	1179	1179	1179	1179	0
505	20241015	105200	39667125	1179	1179	1179	1179	1
506	20241015	105100	39665946	1171	1171	1171	1171	0
507	20241015	105000	39665946	1171	1172	1172	1171	885
508	20241015	104900	38629387	1180	1180	1180	1180	0
509	20241015	104800	38629387	1180	1180	1180	1180	1
510	20241015	104700	38628207	1180	1180	1180	1180	0
511	20241015	104600	38628207	1180	1180	1180	1180	0
512	20241015	104500	38628207	1180	1180	1180	1180	0
513	20241015	104400	38628207	1180	1180	1180	1180	0
514	20241015	104300	38628207	1180	1180	1180	1180	0
515	20241015	104200	38628207	1180	1180	1180	1180	23
516	20241015	104100	38601067	1180	1180	1180	1180	0
517	20241015	104000	38601067	1180	1180	1180	1180	5
518	20241015	103900	38595167	1180	1180	1180	1180	47
519	20241015	103800	38539707	1181	1172	1181	1172	21
520	20241015	103700	38515086	1182	1175	1182	1175	46
521	20241015	103600	38460904	1171	1171	1171	1171	50
522	20241015	103500	38402354	1174	1174	1174	1174	3
523	20241015	103400	38398832	1174	1174	1174	1174	0
524	20241015	103300	38398832	1174	1174	1174	1174	0
525	20241015	103200	38398832	1174	1174	1174	1174	0
526	20241015	103100	38398832	1174	1174	1174	1174	0
527	20241015	103000	38398832	1174	1174	1174	1174	1
528	20241015	102900	38397658	1174	1174	1174	1174	0
529	20241015	102800	38397658	1174	1174	1174	1174	5
530	20241015	102700	38391788	1174	1174	1174	1174	0
531	20241015	102600	38391788	1174	1174	1174	1174	0
532	20241015	102500	38391788	1174	1174	1174	1174	0
533	20241015	102400	38391788	1174	1174	1174	1174	0
534	20241015	102300	38391788	1174	1174	1174	1174	0
535	20241015	102200	38391788	1174	1174	1174	1174	0
536	20241015	102100	38391788	1174	1174	1174	1174	1
537	20241015	102000	38390614	1173	1173	1173	1173	0
538	20241015	101900	38390614	1173	1173	1173	1173	0
539	20241015	101800	38390614	1173	1173	1173	1173	0
540	20241015	101700	38390614	1173	1171	1173	1171	20
541	20241015	101600	38367174	1171	1171	1171	1171	0
542	20241015	101500	38367174	1171	1171	1171	1171	0
543	20241015	101400	38367174	1171	1172	1172	1171	178
544	20241015	101300	38158716	1178	1178	1178	1178	0
545	20241015	101200	38158716	1178	1178	1178	1178	1
546	20241015	101100	38157538	1178	1178	1178	1178	0
547	20241015	101000	38157538	1178	1178	1178	1178	0
548	20241015	100900	38157538	1178	1178	1178	1178	0
549	20241015	100800	38157538	1178	1178	1178	1178	0
550	20241015	100700	38157538	1178	1178	1178	1178	0
551	20241015	100600	38157538	1178	1178	1178	1178	0
552	20241015	100500	38157538	1178	1178	1178	1178	0
553	20241015	100400	38157538	1178	1178	1178	1178	0
554	20241015	100300	38157538	1178	1178	1178	1178	1
555	20241015	100200	38156360	1178	1178	1178	1178	0
556	20241015	100100	38156360	1178	1178	1178	1178	0
557	20241015	100000	38156360	1178	1178	1178	1178	0
558	20241015	095900	38156360	1178	1178	1178	1178	0
559	20241015	095800	38156360	1178	1178	1178	1178	0
560	20241015	095700	38156360	1178	1178	1178	1178	0
561	20241015	095600	38156360	1178	1178	1178	1178	0
562	20241015	095500	38156360	1178	1178	1178	1178	0
563	20241015	095400	38156360	1178	1178	1178	1178	45
564	20241015	095300	38103350	1170	1170	1170	1170	0
565	20241015	095200	38103350	1170	1170	1170	1170	0
566	20241015	095100	38103350	1170	1170	1170	1170	0
567	20241015	095000	38103350	1170	1170	1170	1170	294
568	20241015	094900	37759370	1170	1170	1170	1170	0
569	20241015	094800	37759370	1170	1170	1170	1170	0
570	20241015	094700	37759370	1170	1170	1170	1170	150
571	20241015	094600	37583870	1177	1177	1177	1177	0
572	20241015	094500	37583870	1177	1177	1177	1177	1
573	20241015	094400	37582693	1177	1177	1177	1177	0
574	20241015	094300	37582693	1177	1177	1177	1177	0
575	20241015	094200	37582693	1177	1177	1177	1177	1
576	20241015	094100	37581516	1177	1177	1177	1177	4
577	20241015	094000	37576808	1178	1178	1178	1178	0
578	20241015	093900	37576808	1178	1178	1178	1178	0
579	20241015	093800	37576808	1178	1178	1178	1178	0
580	20241015	093700	37576808	1178	1178	1178	1178	0
581	20241015	093600	37576808	1178	1178	1178	1178	1
582	20241015	093500	37575630	1178	1178	1178	1178	0
583	20241015	093400	37575630	1178	1178	1178	1178	0
584	20241015	093300	37575630	1178	1178	1178	1178	0
585	20241015	093200	37575630	1178	1178	1178	1178	0
586	20241015	093100	37575630	1178	1178	1178	1178	4
587	20241015	093000	37570918	1178	1178	1178	1178	0
588	20241015	092900	37570918	1178	1178	1178	1178	1
589	20241015	092800	37569740	1178	1178	1178	1178	0
590	20241015	092700	37569740	1178	1178	1178	1178	2
591	20241015	092600	37567384	1178	1177	1178	1177	300
592	20241015	092500	37214171	1177	1175	1177	1175	734
593	20241015	092400	36350806	1169	1169	1169	1169	140
594	20241015	092300	36187146	1165	1165	1165	1165	124
595	20241015	092200	36042686	1169	1169	1169	1169	116
596	20241015	092100	35907082	1169	1169	1169	1169	0
597	20241015	092000	35907082	1169	1169	1169	1169	0
598	20241015	091900	35907082	1169	1169	1169	1169	0
599	20241015	091800	35907082	1169	1169	1169	1169	5
600	20241015	091700	35901237	1160	1160	1160	1160	0
601	20241015	091600	35901237	1160	1160	1160	1160	0
602	20241015	091500	35901237	1160	1163	1163	1160	4400
603	20241015	091400	30790742	1162	1162	1162	1162	0
604	20241015	091300	30790742	1162	1180	1180	1161	10538
605	20241015	091200	18511579	1174	1169	1174	1169	253
606	20241015	091100	18214597	1174	1174	1174	1174	0
607	20241015	091000	18214597	1174	1174	1174	1174	0
608	20241015	090900	18214597	1174	1174	1174	1174	79
609	20241015	090800	18121851	1167	1180	1180	1167	10000
610	20241015	090700	6419754	1194	1190	1194	1180	4054
611	20241015	090600	1635078	1190	1190	1190	1190	1
612	20241015	090500	1633888	1190	1190	1190	1190	0
613	20241015	090400	1633888	1190	1190	1190	1190	0
614	20241015	090300	1633888	1190	1190	1190	1190	0
615	20241015	090200	1633888	1190	1190	1190	1190	202
616	20241015	090100	1393508	1189	1189	1189	1189	881
617	20241015	090000	345999	1189	1189	1189	1189	291