KissMeData/032080/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	191500	35205710	1170	1170	1170	1170	1313
3	20241011	191400	35205710	1170	1170	1170	1170	0
4	20241011	191300	35205710	1170	1170	1170	1170	0
5	20241011	191200	35205710	1170	1170	1170	1170	0
6	20241011	191100	35205710	1170	1170	1170	1170	0
7	20241011	191000	35205710	1170	1170	1170	1170	0
8	20241011	190900	35205710	1170	1170	1170	1170	0
9	20241011	190800	35205710	1170	1170	1170	1170	0
10	20241011	190700	35205710	1170	1170	1170	1170	0
11	20241011	190600	35205710	1170	1170	1170	1170	0
12	20241011	190500	35205710	1170	1170	1170	1170	0
13	20241011	190400	35205710	1170	1170	1170	1170	0
14	20241011	190300	35205710	1170	1170	1170	1170	0
15	20241011	190200	35205710	1170	1170	1170	1170	0
16	20241011	190100	35205710	1170	1170	1170	1170	0
17	20241011	190000	35205710	1170	1170	1170	1170	0
18	20241011	185900	35205710	1170	1170	1170	1170	0
19	20241011	185800	35205710	1170	1170	1170	1170	0
20	20241011	185700	35205710	1170	1170	1170	1170	0
21	20241011	185600	35205710	1170	1170	1170	1170	0
22	20241011	185500	35205710	1170	1170	1170	1170	0
23	20241011	185400	35205710	1170	1170	1170	1170	0
24	20241011	185300	35205710	1170	1170	1170	1170	0
25	20241011	185200	35205710	1170	1170	1170	1170	0
26	20241011	185100	35205710	1170	1170	1170	1170	0
27	20241011	185000	35205710	1170	1170	1170	1170	0
28	20241011	184900	35205710	1170	1170	1170	1170	0
29	20241011	184800	35205710	1170	1170	1170	1170	0
30	20241011	184700	35205710	1170	1170	1170	1170	0
31	20241011	184600	35205710	1170	1170	1170	1170	0
32	20241011	184500	35205710	1170	1170	1170	1170	1313
33	20241011	184400	35205710	1170	1170	1170	1170	0
34	20241011	184300	35205710	1170	1170	1170	1170	0
35	20241011	184200	35205710	1170	1170	1170	1170	0
36	20241011	184100	35205710	1170	1170	1170	1170	0
37	20241011	184000	35205710	1170	1170	1170	1170	0
38	20241011	183900	35205710	1170	1170	1170	1170	0
39	20241011	183800	35205710	1170	1170	1170	1170	0
40	20241011	183700	35205710	1170	1170	1170	1170	0
41	20241011	183600	35205710	1170	1170	1170	1170	0
42	20241011	183500	35205710	1170	1170	1170	1170	0
43	20241011	183400	35205710	1170	1170	1170	1170	0
44	20241011	183300	35205710	1170	1170	1170	1170	0
45	20241011	183200	35205710	1170	1170	1170	1170	0
46	20241011	183100	35205710	1170	1170	1170	1170	0
47	20241011	183000	35205710	1170	1170	1170	1170	0
48	20241011	182900	35205710	1170	1170	1170	1170	0
49	20241011	182800	35205710	1170	1170	1170	1170	0
50	20241011	182700	35205710	1170	1170	1170	1170	0
51	20241011	182600	35205710	1170	1170	1170	1170	0
52	20241011	182500	35205710	1170	1170	1170	1170	0
53	20241011	182400	35205710	1170	1170	1170	1170	0
54	20241011	182300	35205710	1170	1170	1170	1170	0
55	20241011	182200	35205710	1170	1170	1170	1170	0
56	20241011	182100	35205710	1170	1170	1170	1170	0
57	20241011	182000	35205710	1170	1170	1170	1170	0
58	20241011	181900	35205710	1170	1170	1170	1170	0
59	20241011	181800	35205710	1170	1170	1170	1170	0
60	20241011	181700	35205710	1170	1170	1170	1170	0
61	20241011	181600	35205710	1170	1170	1170	1170	0
62	20241011	181500	35205710	1170	1170	1170	1170	1313
63	20241011	181400	35205710	1170	1170	1170	1170	0
64	20241011	181300	35205710	1170	1170	1170	1170	0
65	20241011	181200	35205710	1170	1170	1170	1170	0
66	20241011	181100	35205710	1170	1170	1170	1170	0
67	20241011	181000	35205710	1170	1170	1170	1170	0
68	20241011	180900	35205710	1170	1170	1170	1170	0
69	20241011	180800	35205710	1170	1170	1170	1170	0
70	20241011	180700	35205710	1170	1170	1170	1170	0
71	20241011	180600	35205710	1170	1170	1170	1170	0
72	20241011	180500	35205710	1170	1170	1170	1170	0
73	20241011	180400	35205710	1170	1170	1170	1170	0
74	20241011	180300	35205710	1170	1170	1170	1170	0
75	20241011	180200	35205710	1170	1170	1170	1170	0
76	20241011	180100	35205710	1170	1170	1170	1170	0
77	20241011	180000	35205710	1170	1170	1170	1170	0
78	20241011	175900	35205710	1170	1170	1170	1170	0
79	20241011	175800	35205710	1170	1170	1170	1170	0
80	20241011	175700	35205710	1170	1170	1170	1170	0
81	20241011	175600	35205710	1170	1170	1170	1170	0
82	20241011	175500	35205710	1170	1170	1170	1170	0
83	20241011	175400	35205710	1170	1170	1170	1170	0
84	20241011	175300	35205710	1170	1170	1170	1170	0
85	20241011	175200	35205710	1170	1170	1170	1170	0
86	20241011	175100	35205710	1170	1170	1170	1170	0
87	20241011	175000	35205710	1170	1170	1170	1170	0
88	20241011	174900	35205710	1170	1170	1170	1170	0
89	20241011	174800	35205710	1170	1170	1170	1170	0
90	20241011	174700	35205710	1170	1170	1170	1170	0
91	20241011	174600	35205710	1170	1170	1170	1170	0
92	20241011	174500	35205710	1170	1170	1170	1170	1313
93	20241011	174400	35205710	1170	1170	1170	1170	0
94	20241011	174300	35205710	1170	1170	1170	1170	0
95	20241011	174200	35205710	1170	1170	1170	1170	0
96	20241011	174100	35205710	1170	1170	1170	1170	0
97	20241011	174000	35205710	1170	1170	1170	1170	0
98	20241011	173900	35205710	1170	1170	1170	1170	0
99	20241011	173800	35205710	1170	1170	1170	1170	0
100	20241011	173700	35205710	1170	1170	1170	1170	0
101	20241011	173600	35205710	1170	1170	1170	1170	0
102	20241011	173500	35205710	1170	1170	1170	1170	0
103	20241011	173400	35205710	1170	1170	1170	1170	0
104	20241011	173300	35205710	1170	1170	1170	1170	0
105	20241011	173200	35205710	1170	1170	1170	1170	0
106	20241011	173100	35205710	1170	1170	1170	1170	0
107	20241011	173000	35205710	1170	1170	1170	1170	0
108	20241011	172900	35205710	1170	1170	1170	1170	0
109	20241011	172800	35205710	1170	1170	1170	1170	0
110	20241011	172700	35205710	1170	1170	1170	1170	0
111	20241011	172600	35205710	1170	1170	1170	1170	0
112	20241011	172500	35205710	1170	1170	1170	1170	0
113	20241011	172400	35205710	1170	1170	1170	1170	0
114	20241011	172300	35205710	1170	1170	1170	1170	0
115	20241011	172200	35205710	1170	1170	1170	1170	0
116	20241011	172100	35205710	1170	1170	1170	1170	0
117	20241011	172000	35205710	1170	1170	1170	1170	0
118	20241011	171900	35205710	1170	1170	1170	1170	0
119	20241011	171800	35205710	1170	1170	1170	1170	0
120	20241011	171700	35205710	1170	1170	1170	1170	0
121	20241011	171600	35205710	1170	1170	1170	1170	0
122	20241011	171500	35205710	1170	1170	1170	1170	1313
123	20241011	171400	35205710	1170	1170	1170	1170	0
124	20241011	171300	35205710	1170	1170	1170	1170	0
125	20241011	171200	35205710	1170	1170	1170	1170	0
126	20241011	171100	35205710	1170	1170	1170	1170	0
127	20241011	171000	35205710	1170	1170	1170	1170	0
128	20241011	170900	35205710	1170	1170	1170	1170	0
129	20241011	170800	35205710	1170	1170	1170	1170	0
130	20241011	170700	35205710	1170	1170	1170	1170	0
131	20241011	170600	35205710	1170	1170	1170	1170	0
132	20241011	170500	35205710	1170	1170	1170	1170	0
133	20241011	170400	35205710	1170	1170	1170	1170	0
134	20241011	170300	35205710	1170	1170	1170	1170	0
135	20241011	170200	35205710	1170	1170	1170	1170	0
136	20241011	170100	35205710	1170	1170	1170	1170	0
137	20241011	170000	35205710	1170	1170	1170	1170	0
138	20241011	165900	35205710	1170	1170	1170	1170	0
139	20241011	165800	35205710	1170	1170	1170	1170	0
140	20241011	165700	35205710	1170	1170	1170	1170	0
141	20241011	165600	35205710	1170	1170	1170	1170	0
142	20241011	165500	35205710	1170	1170	1170	1170	0
143	20241011	165400	35205710	1170	1170	1170	1170	0
144	20241011	165300	35205710	1170	1170	1170	1170	0
145	20241011	165200	35205710	1170	1170	1170	1170	0
146	20241011	165100	35205710	1170	1170	1170	1170	0
147	20241011	165000	35205710	1170	1170	1170	1170	0
148	20241011	164900	35205710	1170	1170	1170	1170	0
149	20241011	164800	35205710	1170	1170	1170	1170	0
150	20241011	164700	35205710	1170	1170	1170	1170	0
151	20241011	164600	35205710	1170	1170	1170	1170	0
152	20241011	164500	35205710	1170	1170	1170	1170	1313
153	20241011	164400	35205710	1170	1170	1170	1170	0
154	20241011	164300	35205710	1170	1170	1170	1170	0
155	20241011	164200	35205710	1170	1170	1170	1170	0
156	20241011	164100	35205710	1170	1170	1170	1170	0
157	20241011	164000	35205710	1170	1170	1170	1170	0
158	20241011	163900	35205710	1170	1170	1170	1170	0
159	20241011	163800	35205710	1170	1170	1170	1170	0
160	20241011	163700	35205710	1170	1170	1170	1170	0
161	20241011	163600	35205710	1170	1170	1170	1170	0
162	20241011	163500	35205710	1170	1170	1170	1170	0
163	20241011	163400	35205710	1170	1170	1170	1170	0
164	20241011	163300	35205710	1170	1170	1170	1170	0
165	20241011	163200	35205710	1170	1170	1170	1170	0
166	20241011	163100	35205710	1170	1170	1170	1170	0
167	20241011	163000	35205710	1170	1170	1170	1170	0
168	20241011	162900	35205710	1170	1170	1170	1170	0
169	20241011	162800	35205710	1170	1170	1170	1170	0
170	20241011	162700	35205710	1170	1170	1170	1170	0
171	20241011	162600	35205710	1170	1170	1170	1170	0
172	20241011	162500	35205710	1170	1170	1170	1170	0
173	20241011	162400	35205710	1170	1170	1170	1170	0
174	20241011	162300	35205710	1170	1170	1170	1170	0
175	20241011	162200	35205710	1170	1170	1170	1170	0
176	20241011	162100	35205710	1170	1170	1170	1170	0
177	20241011	162000	35205710	1170	1170	1170	1170	0
178	20241011	161900	35205710	1170	1170	1170	1170	0
179	20241011	161800	35205710	1170	1170	1170	1170	0
180	20241011	161700	35205710	1170	1170	1170	1170	0
181	20241011	161600	35205710	1170	1170	1170	1170	0
182	20241011	161500	35205710	1170	1170	1170	1170	1313
183	20241011	161400	35205710	1170	1170	1170	1170	0
184	20241011	161300	35205710	1170	1170	1170	1170	0
185	20241011	161200	35205710	1170	1170	1170	1170	0
186	20241011	161100	35205710	1170	1170	1170	1170	0
187	20241011	161000	35205710	1170	1170	1170	1170	0
188	20241011	160900	35205710	1170	1170	1170	1170	0
189	20241011	160800	35205710	1170	1170	1170	1170	0
190	20241011	160700	35205710	1170	1170	1170	1170	0
191	20241011	160600	35205710	1170	1170	1170	1170	0
192	20241011	160500	35205710	1170	1170	1170	1170	0
193	20241011	160400	35205710	1170	1170	1170	1170	0
194	20241011	160300	35205710	1170	1170	1170	1170	0
195	20241011	160200	35205710	1170	1170	1170	1170	0
196	20241011	160100	35205710	1170	1170	1170	1170	0
197	20241011	160000	35205710	1170	1170	1170	1170	0
198	20241011	155900	35205710	1170	1170	1170	1170	0
199	20241011	155800	35205710	1170	1170	1170	1170	0
200	20241011	155700	35205710	1170	1170	1170	1170	0
201	20241011	155600	35205710	1170	1170	1170	1170	0
202	20241011	155500	35205710	1170	1170	1170	1170	0
203	20241011	155400	35205710	1170	1170	1170	1170	0
204	20241011	155300	35205710	1170	1170	1170	1170	0
205	20241011	155200	35205710	1170	1170	1170	1170	0
206	20241011	155100	35205710	1170	1170	1170	1170	0
207	20241011	155000	35205710	1170	1170	1170	1170	0
208	20241011	154900	35205710	1170	1170	1170	1170	0
209	20241011	154800	35205710	1170	1170	1170	1170	0
210	20241011	154700	35205710	1170	1170	1170	1170	0
211	20241011	154600	35205710	1170	1170	1170	1170	0
212	20241011	154500	35205710	1170	1170	1170	1170	1313
213	20241011	154400	35205710	1170	1170	1170	1170	0
214	20241011	154300	35205710	1170	1170	1170	1170	0
215	20241011	154200	35205710	1170	1170	1170	1170	0
216	20241011	154100	35205710	1170	1170	1170	1170	0
217	20241011	154000	35205710	1170	1170	1170	1170	0
218	20241011	153900	35205710	1170	1170	1170	1170	0
219	20241011	153800	35205710	1170	1170	1170	1170	0
220	20241011	153700	35205710	1170	1170	1170	1170	0
221	20241011	153600	35205710	1170	1170	1170	1170	0
222	20241011	153500	35205710	1170	1170	1170	1170	0
223	20241011	153400	35205710	1170	1170	1170	1170	0
224	20241011	153300	35205710	1170	1170	1170	1170	0
225	20241011	153200	35205710	1170	1170	1170	1170	0
226	20241011	153100	35205710	1170	1170	1170	1170	0
227	20241011	153000	35205710	1170	1170	1170	1170	1313
228	20241011	152900	33669500	1167	1167	1167	1167	0
229	20241011	152800	33669500	1167	1167	1167	1167	0
230	20241011	152700	33669500	1167	1167	1167	1167	0
231	20241011	152600	33669500	1167	1167	1167	1167	0
232	20241011	152500	33669500	1167	1167	1167	1167	0
233	20241011	152400	33669500	1167	1167	1167	1167	0
234	20241011	152300	33669500	1167	1167	1167	1167	0
235	20241011	152200	33669500	1167	1167	1167	1167	0
236	20241011	152100	33669500	1167	1167	1167	1167	0
237	20241011	152000	33669500	1167	1167	1167	1167	0
238	20241011	151900	33669500	1167	1165	1167	1165	3508
239	20241011	151800	29577712	1165	1165	1165	1165	16
240	20241011	151700	29559072	1159	1159	1159	1159	0
241	20241011	151600	29559072	1159	1159	1159	1159	1
242	20241011	151500	29557913	1159	1159	1159	1159	0
243	20241011	151400	29557913	1159	1159	1159	1159	1
244	20241011	151300	29556754	1160	1160	1160	1160	1
245	20241011	151200	29555594	1165	1160	1165	1160	11
246	20241011	151100	29542793	1164	1164	1164	1164	1
247	20241011	151000	29541629	1158	1158	1158	1158	0
248	20241011	150900	29541629	1158	1158	1158	1158	0
249	20241011	150800	29541629	1158	1158	1158	1158	0
250	20241011	150700	29541629	1158	1158	1158	1158	0
251	20241011	150600	29541629	1158	1158	1158	1158	0
252	20241011	150500	29541629	1158	1159	1159	1158	7
253	20241011	150400	29533517	1159	1159	1159	1159	500
254	20241011	150300	28954017	1159	1159	1159	1159	0
255	20241011	150200	28954017	1159	1159	1159	1159	0
256	20241011	150100	28954017	1159	1159	1159	1159	0
257	20241011	150000	28954017	1159	1164	1165	1159	10
258	20241011	145900	28942381	1164	1159	1164	1159	2
259	20241011	145800	28940058	1159	1159	1159	1159	0
260	20241011	145700	28940058	1159	1159	1159	1159	0
261	20241011	145600	28940058	1159	1159	1159	1159	0
262	20241011	145500	28940058	1159	1159	1159	1159	0
263	20241011	145400	28940058	1159	1159	1159	1159	0
264	20241011	145300	28940058	1159	1159	1164	1159	3
265	20241011	145200	28936576	1159	1159	1159	1159	0
266	20241011	145100	28936576	1159	1159	1159	1159	0
267	20241011	145000	28936576	1159	1159	1159	1159	0
268	20241011	144900	28936576	1159	1160	1160	1159	16
269	20241011	144800	28918017	1165	1165	1165	1165	0
270	20241011	144700	28918017	1165	1163	1165	1163	16
271	20241011	144600	28899402	1160	1160	1160	1160	1029
272	20241011	144500	27705762	1161	1161	1161	1161	58
273	20241011	144400	27638424	1164	1164	1164	1164	1
274	20241011	144300	27637260	1161	1164	1164	1161	2
275	20241011	144200	27634935	1160	1160	1160	1160	0
276	20241011	144100	27634935	1160	1160	1160	1160	0
277	20241011	144000	27634935	1160	1160	1160	1160	0
278	20241011	143900	27634935	1160	1160	1160	1160	13
279	20241011	143800	27619855	1160	1161	1161	1160	13
280	20241011	143700	27604763	1161	1161	1161	1161	0
281	20241011	143600	27604763	1161	1161	1161	1161	3
282	20241011	143500	27601280	1160	1160	1160	1160	0
283	20241011	143400	27601280	1160	1160	1160	1160	1
284	20241011	143300	27600120	1167	1160	1167	1160	2
285	20241011	143200	27597793	1160	1160	1160	1160	0
286	20241011	143100	27597793	1160	1160	1160	1160	0
287	20241011	143000	27597793	1160	1160	1160	1160	0
288	20241011	142900	27597793	1160	1161	1161	1160	444
289	20241011	142800	27082673	1161	1162	1162	1161	700
290	20241011	142700	26269965	1167	1167	1167	1167	0
291	20241011	142600	26269965	1167	1167	1167	1167	0
292	20241011	142500	26269965	1167	1167	1167	1167	0
293	20241011	142400	26269965	1167	1167	1167	1167	0
294	20241011	142300	26269965	1167	1167	1167	1167	0
295	20241011	142200	26269965	1167	1167	1167	1167	0
296	20241011	142100	26269965	1167	1167	1167	1167	0
297	20241011	142000	26269965	1167	1167	1167	1167	0
298	20241011	141900	26269965	1167	1167	1167	1167	0
299	20241011	141800	26269965	1167	1167	1167	1167	0
300	20241011	141700	26269965	1167	1167	1167	1167	0
301	20241011	141600	26269965	1167	1167	1167	1167	0
302	20241011	141500	26269965	1167	1167	1167	1167	0
303	20241011	141400	26269965	1167	1167	1167	1167	0
304	20241011	141300	26269965	1167	1167	1167	1167	0
305	20241011	141200	26269965	1167	1167	1167	1167	0
306	20241011	141100	26269965	1167	1167	1167	1167	0
307	20241011	141000	26269965	1167	1167	1167	1167	0
308	20241011	140900	26269965	1167	1167	1167	1167	0
309	20241011	140800	26269965	1167	1167	1167	1167	0
310	20241011	140700	26269965	1167	1167	1167	1167	0
311	20241011	140600	26269965	1167	1167	1167	1167	0
312	20241011	140500	26269965	1167	1167	1167	1167	0
313	20241011	140400	26269965	1167	1167	1167	1167	0
314	20241011	140300	26269965	1167	1162	1167	1162	171
315	20241011	140200	26071258	1167	1167	1167	1167	0
316	20241011	140100	26071258	1167	1167	1167	1167	0
317	20241011	140000	26071258	1167	1167	1167	1167	0
318	20241011	135900	26071258	1167	1167	1167	1167	0
319	20241011	135800	26071258	1167	1167	1167	1167	0
320	20241011	135700	26071258	1167	1165	1167	1161	489
321	20241011	135600	25503498	1167	1167	1167	1167	0
322	20241011	135500	25503498	1167	1167	1167	1167	0
323	20241011	135400	25503498	1167	1167	1167	1167	0
324	20241011	135300	25503498	1167	1167	1167	1167	0
325	20241011	135200	25503498	1167	1167	1167	1167	0
326	20241011	135100	25503498	1167	1167	1167	1167	0
327	20241011	135000	25503498	1167	1167	1167	1167	0
328	20241011	134900	25503498	1167	1167	1167	1167	0
329	20241011	134800	25503498	1167	1167	1167	1167	0
330	20241011	134700	25503498	1167	1167	1167	1167	0
331	20241011	134600	25503498	1167	1167	1167	1167	0
332	20241011	134500	25503498	1167	1167	1167	1167	0
333	20241011	134400	25503498	1167	1167	1167	1167	0
334	20241011	134300	25503498	1167	1167	1167	1167	0
335	20241011	134200	25503498	1167	1167	1167	1167	0
336	20241011	134100	25503498	1167	1167	1167	1167	0
337	20241011	134000	25503498	1167	1167	1167	1167	0
338	20241011	133900	25503498	1167	1165	1167	1165	17
339	20241011	133800	25483691	1167	1167	1167	1167	0
340	20241011	133700	25483691	1167	1167	1167	1167	0
341	20241011	133600	25483691	1167	1167	1167	1167	0
342	20241011	133500	25483691	1167	1167	1167	1167	0
343	20241011	133400	25483691	1167	1167	1167	1167	0
344	20241011	133300	25483691	1167	1167	1167	1167	0
345	20241011	133200	25483691	1167	1167	1167	1167	0
346	20241011	133100	25483691	1167	1167	1167	1167	0
347	20241011	133000	25483691	1167	1167	1167	1167	0
348	20241011	132900	25483691	1167	1167	1167	1167	0
349	20241011	132800	25483691	1167	1167	1167	1167	0
350	20241011	132700	25483691	1167	1167	1167	1167	0
351	20241011	132600	25483691	1167	1167	1167	1167	0
352	20241011	132500	25483691	1167	1167	1167	1167	0
353	20241011	132400	25483691	1167	1167	1167	1167	0
354	20241011	132300	25483691	1167	1167	1167	1167	0
355	20241011	132200	25483691	1167	1167	1167	1167	0
356	20241011	132100	25483691	1167	1167	1167	1167	0
357	20241011	132000	25483691	1167	1167	1167	1167	0
358	20241011	131900	25483691	1167	1167	1167	1167	0
359	20241011	131800	25483691	1167	1167	1167	1167	0
360	20241011	131700	25483691	1167	1167	1167	1167	0
361	20241011	131600	25483691	1167	1167	1167	1167	1
362	20241011	131500	25482524	1167	1167	1167	1167	0
363	20241011	131400	25482524	1167	1167	1167	1167	0
364	20241011	131300	25482524	1167	1167	1167	1167	0
365	20241011	131200	25482524	1167	1161	1167	1161	4
366	20241011	131100	25477874	1167	1163	1167	1161	14
367	20241011	131000	25461602	1167	1167	1167	1167	3
368	20241011	130900	25458101	1167	1167	1167	1167	2
369	20241011	130800	25455767	1167	1167	1167	1167	0
370	20241011	130700	25455767	1167	1167	1167	1167	0
371	20241011	130600	25455767	1167	1167	1167	1167	0
372	20241011	130500	25455767	1167	1167	1167	1167	0
373	20241011	130400	25455767	1167	1167	1167	1167	0
374	20241011	130300	25455767	1167	1167	1167	1167	0
375	20241011	130200	25455767	1167	1167	1167	1167	0
376	20241011	130100	25455767	1167	1167	1167	1167	0
377	20241011	130000	25455767	1167	1167	1167	1167	0
378	20241011	125900	25455767	1167	1161	1167	1161	1001
379	20241011	125800	24293600	1168	1168	1168	1168	0
380	20241011	125700	24293600	1168	1168	1168	1168	0
381	20241011	125600	24293600	1168	1168	1168	1168	0
382	20241011	125500	24293600	1168	1168	1168	1168	0
383	20241011	125400	24293600	1168	1168	1168	1168	0
384	20241011	125300	24293600	1168	1168	1168	1168	0
385	20241011	125200	24293600	1168	1168	1168	1168	0
386	20241011	125100	24293600	1168	1168	1168	1168	10
387	20241011	125000	24281920	1168	1168	1168	1168	0
388	20241011	124900	24281920	1168	1168	1168	1168	0
389	20241011	124800	24281920	1168	1168	1168	1168	0
390	20241011	124700	24281920	1168	1168	1168	1168	0
391	20241011	124600	24281920	1168	1168	1168	1168	0
392	20241011	124500	24281920	1168	1168	1168	1168	0
393	20241011	124400	24281920	1168	1168	1168	1168	0
394	20241011	124300	24281920	1168	1168	1168	1168	0
395	20241011	124200	24281920	1168	1168	1168	1168	0
396	20241011	124100	24281920	1168	1168	1168	1168	0
397	20241011	124000	24281920	1168	1168	1168	1168	0
398	20241011	123900	24281920	1168	1168	1168	1168	0
399	20241011	123800	24281920	1168	1168	1168	1168	0
400	20241011	123700	24281920	1168	1168	1168	1168	0
401	20241011	123600	24281920	1168	1168	1168	1168	0
402	20241011	123500	24281920	1168	1168	1168	1168	0
403	20241011	123400	24281920	1168	1168	1168	1168	0
404	20241011	123300	24281920	1168	1168	1168	1168	0
405	20241011	123200	24281920	1168	1168	1168	1168	0
406	20241011	123100	24281920	1168	1168	1168	1168	0
407	20241011	123000	24281920	1168	1168	1168	1168	0
408	20241011	122900	24281920	1168	1168	1168	1168	0
409	20241011	122800	24281920	1168	1168	1168	1168	0
410	20241011	122700	24281920	1168	1168	1168	1168	0
411	20241011	122600	24281920	1168	1168	1168	1168	0
412	20241011	122500	24281920	1168	1168	1168	1168	0
413	20241011	122400	24281920	1168	1168	1168	1168	0
414	20241011	122300	24281920	1168	1168	1168	1168	0
415	20241011	122200	24281920	1168	1168	1168	1168	0
416	20241011	122100	24281920	1168	1168	1168	1168	0
417	20241011	122000	24281920	1168	1168	1168	1168	0
418	20241011	121900	24281920	1168	1168	1168	1168	0
419	20241011	121800	24281920	1168	1168	1168	1168	0
420	20241011	121700	24281920	1168	1168	1168	1168	0
421	20241011	121600	24281920	1168	1168	1168	1168	0
422	20241011	121500	24281920	1168	1168	1168	1168	0
423	20241011	121400	24281920	1168	1168	1168	1168	0
424	20241011	121300	24281920	1168	1168	1168	1168	0
425	20241011	121200	24281920	1168	1168	1168	1168	0
426	20241011	121100	24281920	1168	1168	1168	1168	0
427	20241011	121000	24281920	1168	1168	1168	1168	0
428	20241011	120900	24281920	1168	1168	1168	1168	0
429	20241011	120800	24281920	1168	1168	1168	1168	0
430	20241011	120700	24281920	1168	1168	1168	1168	0
431	20241011	120600	24281920	1168	1168	1168	1168	0
432	20241011	120500	24281920	1168	1168	1168	1168	0
433	20241011	120400	24281920	1168	1168	1168	1168	0
434	20241011	120300	24281920	1168	1168	1168	1168	0
435	20241011	120200	24281920	1168	1168	1168	1168	0
436	20241011	120100	24281920	1168	1168	1168	1168	0
437	20241011	120000	24281920	1168	1168	1168	1168	0
438	20241011	115900	24281920	1168	1168	1168	1168	0
439	20241011	115800	24281920	1168	1168	1168	1168	0
440	20241011	115700	24281920	1168	1168	1168	1168	0
441	20241011	115600	24281920	1168	1168	1168	1168	0
442	20241011	115500	24281920	1168	1168	1168	1168	0
443	20241011	115400	24281920	1168	1168	1168	1168	0
444	20241011	115300	24281920	1168	1168	1168	1168	0
445	20241011	115200	24281920	1168	1168	1168	1168	0
446	20241011	115100	24281920	1168	1168	1168	1168	0
447	20241011	115000	24281920	1168	1168	1168	1168	0
448	20241011	114900	24281920	1168	1168	1168	1168	0
449	20241011	114800	24281920	1168	1168	1168	1168	0
450	20241011	114700	24281920	1168	1168	1168	1168	0
451	20241011	114600	24281920	1168	1168	1168	1168	0
452	20241011	114500	24281920	1168	1168	1168	1168	0
453	20241011	114400	24281920	1168	1168	1168	1168	0
454	20241011	114300	24281920	1168	1168	1168	1168	0
455	20241011	114200	24281920	1168	1162	1168	1161	14
456	20241011	114100	24265647	1168	1168	1168	1168	0
457	20241011	114000	24265647	1168	1168	1168	1168	0
458	20241011	113900	24265647	1168	1168	1168	1168	0
459	20241011	113800	24265647	1168	1168	1168	1168	0
460	20241011	113700	24265647	1168	1168	1168	1168	0
461	20241011	113600	24265647	1168	1168	1168	1168	0
462	20241011	113500	24265647	1168	1168	1168	1168	0
463	20241011	113400	24265647	1168	1168	1168	1168	0
464	20241011	113300	24265647	1168	1168	1168	1168	0
465	20241011	113200	24265647	1168	1167	1168	1167	38
466	20241011	113100	24221300	1167	1167	1167	1167	0
467	20241011	113000	24221300	1167	1167	1167	1167	0
468	20241011	112900	24221300	1167	1167	1167	1167	0
469	20241011	112800	24221300	1167	1167	1167	1167	0
470	20241011	112700	24221300	1167	1167	1167	1167	0
471	20241011	112600	24221300	1167	1167	1167	1167	0
472	20241011	112500	24221300	1167	1167	1167	1167	0
473	20241011	112400	24221300	1167	1167	1167	1167	0
474	20241011	112300	24221300	1167	1167	1167	1167	0
475	20241011	112200	24221300	1167	1167	1167	1167	1
476	20241011	112100	24220133	1169	1169	1169	1169	0
477	20241011	112000	24220133	1169	1169	1169	1169	0
478	20241011	111900	24220133	1169	1169	1169	1169	0
479	20241011	111800	24220133	1169	1169	1169	1169	0
480	20241011	111700	24220133	1169	1162	1169	1162	600
481	20241011	111600	23522926	1162	1162	1162	1162	10
482	20241011	111500	23511306	1161	1162	1162	1161	187
483	20241011	111400	23294196	1162	1162	1162	1162	237
484	20241011	111300	23018802	1162	1163	1163	1162	1475
485	20241011	111200	21304742	1171	1171	1171	1171	0
486	20241011	111100	21304742	1171	1171	1171	1171	0
487	20241011	111000	21304742	1171	1171	1171	1171	0
488	20241011	110900	21304742	1171	1171	1171	1171	0
489	20241011	110800	21304742	1171	1171	1171	1171	0
490	20241011	110700	21304742	1171	1171	1171	1171	0
491	20241011	110600	21304742	1171	1171	1171	1171	0
492	20241011	110500	21304742	1171	1171	1171	1171	0
493	20241011	110400	21304742	1171	1171	1171	1171	0
494	20241011	110300	21304742	1171	1171	1171	1171	0
495	20241011	110200	21304742	1171	1171	1171	1171	0
496	20241011	110100	21304742	1171	1171	1171	1171	0
497	20241011	110000	21304742	1171	1171	1171	1171	0
498	20241011	105900	21304742	1171	1171	1171	1171	0
499	20241011	105800	21304742	1171	1171	1171	1171	0
500	20241011	105700	21304742	1171	1171	1171	1171	0
501	20241011	105600	21304742	1171	1171	1171	1171	0
502	20241011	105500	21304742	1171	1171	1171	1171	0
503	20241011	105400	21304742	1171	1171	1171	1171	0
504	20241011	105300	21304742	1171	1171	1171	1171	0
505	20241011	105200	21304742	1171	1171	1171	1171	0
506	20241011	105100	21304742	1171	1171	1171	1171	0
507	20241011	105000	21304742	1171	1171	1171	1171	0
508	20241011	104900	21304742	1171	1171	1171	1171	0
509	20241011	104800	21304742	1171	1171	1171	1171	0
510	20241011	104700	21304742	1171	1171	1171	1171	0
511	20241011	104600	21304742	1171	1171	1171	1171	0
512	20241011	104500	21304742	1171	1171	1171	1171	0
513	20241011	104400	21304742	1171	1163	1171	1163	2761
514	20241011	104300	18093691	1163	1163	1163	1163	0
515	20241011	104200	18093691	1163	1163	1163	1163	0
516	20241011	104100	18093691	1163	1163	1163	1163	1
517	20241011	104000	18092528	1163	1162	1163	1162	2
518	20241011	103900	18090203	1163	1162	1163	1162	4
519	20241011	103800	18085552	1163	1163	1163	1163	1000
520	20241011	103700	16922552	1163	1163	1163	1163	1001
521	20241011	103600	15758389	1162	1162	1162	1162	0
522	20241011	103500	15758389	1162	1162	1162	1162	0
523	20241011	103400	15758389	1162	1162	1162	1162	0
524	20241011	103300	15758389	1162	1162	1162	1162	0
525	20241011	103200	15758389	1162	1162	1162	1162	0
526	20241011	103100	15758389	1162	1163	1163	1162	2
527	20241011	103000	15756064	1162	1162	1162	1162	0
528	20241011	102900	15756064	1162	1162	1162	1162	1
529	20241011	102800	15754902	1163	1162	1163	1162	2
530	20241011	102700	15752577	1163	1164	1164	1163	612
531	20241011	102600	15040810	1171	1163	1171	1163	2
532	20241011	102500	15038476	1163	1163	1163	1163	0
533	20241011	102400	15038476	1163	1163	1163	1163	0
534	20241011	102300	15038476	1163	1163	1163	1163	1
535	20241011	102200	15037313	1171	1163	1171	1163	2
536	20241011	102100	15034979	1171	1171	1171	1162	3
537	20241011	102000	15031475	1162	1169	1171	1162	39
538	20241011	101900	14985879	1162	1163	1163	1162	28
539	20241011	101800	14953316	1162	1162	1162	1162	0
540	20241011	101700	14953316	1162	1165	1165	1162	1371
541	20241011	101600	13356137	1165	1165	1165	1165	164
542	20241011	101500	13165077	1165	1165	1165	1165	0
543	20241011	101400	13165077	1165	1165	1165	1165	0
544	20241011	101300	13165077	1165	1165	1165	1165	0
545	20241011	101200	13165077	1165	1165	1165	1165	1
546	20241011	101100	13163912	1166	1166	1166	1166	0
547	20241011	101000	13163912	1166	1166	1166	1166	116
548	20241011	100900	13028656	1166	1166	1166	1166	0
549	20241011	100800	13028656	1166	1172	1172	1166	2
550	20241011	100700	13026318	1166	1168	1172	1166	123
551	20241011	100600	12882617	1166	1166	1166	1166	0
552	20241011	100500	12882617	1166	1166	1166	1166	1
553	20241011	100400	12881451	1168	1167	1168	1167	857
554	20241011	100300	11881062	1166	1166	1166	1166	0
555	20241011	100200	11881062	1166	1166	1166	1166	0
556	20241011	100100	11881062	1166	1166	1166	1166	0
557	20241011	100000	11881062	1166	1167	1167	1166	6
558	20241011	095900	11874065	1166	1166	1166	1166	111
559	20241011	095800	11744639	1166	1166	1166	1166	0
560	20241011	095700	11744639	1166	1166	1166	1166	2
561	20241011	095600	11742307	1167	1167	1167	1167	1
562	20241011	095500	11741140	1166	1166	1166	1166	1
563	20241011	095400	11739974	1167	1166	1167	1166	8
564	20241011	095300	11730645	1165	1165	1165	1165	0
565	20241011	095200	11730645	1165	1165	1165	1165	0
566	20241011	095100	11730645	1165	1165	1165	1165	11
567	20241011	095000	11717830	1165	1165	1165	1165	0
568	20241011	094900	11717830	1165	1165	1165	1165	0
569	20241011	094800	11717830	1165	1165	1165	1165	0
570	20241011	094700	11717830	1165	1165	1165	1165	4
571	20241011	094600	11713170	1165	1165	1165	1165	0
572	20241011	094500	11713170	1165	1165	1165	1165	0
573	20241011	094400	11713170	1165	1165	1165	1165	0
574	20241011	094300	11713170	1165	1165	1165	1165	0
575	20241011	094200	11713170	1165	1167	1167	1165	3
576	20241011	094100	11709673	1167	1165	1167	1165	5
577	20241011	094000	11703846	1165	1165	1165	1165	1
578	20241011	093900	11702681	1167	1167	1167	1167	0
579	20241011	093800	11702681	1167	1165	1167	1165	7
580	20241011	093700	11694524	1165	1166	1166	1165	41
581	20241011	093600	11646719	1165	1166	1166	1165	601
582	20241011	093500	10945954	1167	1167	1167	1167	0
583	20241011	093400	10945954	1167	1167	1167	1167	0
584	20241011	093300	10945954	1167	1167	1167	1167	0
585	20241011	093200	10945954	1167	1167	1167	1167	0
586	20241011	093100	10945954	1167	1165	1167	1165	688
587	20241011	093000	10144422	1165	1164	1165	1164	501
588	20241011	092900	9561257	1165	1165	1165	1165	0
589	20241011	092800	9561257	1165	1165	1165	1165	0
590	20241011	092700	9561257	1165	1165	1165	1165	0
591	20241011	092600	9561257	1165	1166	1166	1165	7
592	20241011	092500	9553096	1166	1166	1166	1166	0
593	20241011	092400	9553096	1166	1166	1166	1166	1
594	20241011	092300	9551930	1167	1167	1167	1167	0
595	20241011	092200	9551930	1167	1167	1167	1167	0
596	20241011	092100	9551930	1167	1167	1167	1167	0
597	20241011	092000	9551930	1167	1167	1167	1167	0
598	20241011	091900	9551930	1167	1167	1167	1167	0
599	20241011	091800	9551930	1167	1167	1167	1167	1
600	20241011	091700	9550763	1167	1167	1167	1167	0
601	20241011	091600	9550763	1167	1167	1167	1167	0
602	20241011	091500	9550763	1167	1167	1167	1167	1
603	20241011	091400	9549596	1167	1167	1167	1167	0
604	20241011	091300	9549596	1167	1162	1167	1162	5
605	20241011	091200	9543781	1168	1168	1168	1168	1
606	20241011	091100	9542613	1169	1169	1169	1169	0
607	20241011	091000	9542613	1169	1169	1169	1169	0
608	20241011	090900	9542613	1169	1169	1169	1169	0
609	20241011	090800	9542613	1169	1168	1169	1168	40
610	20241011	090700	9495891	1170	1170	1170	1170	0
611	20241011	090600	9495891	1170	1170	1170	1170	0
612	20241011	090500	9495891	1170	1170	1170	1170	0
613	20241011	090400	9495891	1170	1170	1170	1170	1
614	20241011	090300	9494721	1170	1170	1170	1170	0
615	20241011	090200	9494721	1170	1170	1170	1170	10
616	20241011	090100	9483021	1170	1170	1170	1170	1
617	20241011	090000	9481851	1171	1160	1171	1160	8174