KissMeData/040610/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192600	149345868	1575	1575	1575	1575	357
3	20241015	192500	149345868	1575	1575	1575	1575	0
4	20241015	192400	149345868	1575	1575	1575	1575	0
5	20241015	192300	149345868	1575	1575	1575	1575	0
6	20241015	192200	149345868	1575	1575	1575	1575	0
7	20241015	192100	149345868	1575	1575	1575	1575	0
8	20241015	192000	149345868	1575	1575	1575	1575	0
9	20241015	191900	149345868	1575	1575	1575	1575	0
10	20241015	191800	149345868	1575	1575	1575	1575	0
11	20241015	191700	149345868	1575	1575	1575	1575	0
12	20241015	191600	149345868	1575	1575	1575	1575	0
13	20241015	191500	149345868	1575	1575	1575	1575	0
14	20241015	191400	149345868	1575	1575	1575	1575	0
15	20241015	191300	149345868	1575	1575	1575	1575	0
16	20241015	191200	149345868	1575	1575	1575	1575	0
17	20241015	191100	149345868	1575	1575	1575	1575	0
18	20241015	191000	149345868	1575	1575	1575	1575	0
19	20241015	190900	149345868	1575	1575	1575	1575	0
20	20241015	190800	149345868	1575	1575	1575	1575	0
21	20241015	190700	149345868	1575	1575	1575	1575	0
22	20241015	190600	149345868	1575	1575	1575	1575	0
23	20241015	190500	149345868	1575	1575	1575	1575	0
24	20241015	190400	149345868	1575	1575	1575	1575	0
25	20241015	190300	149345868	1575	1575	1575	1575	0
26	20241015	190200	149345868	1575	1575	1575	1575	0
27	20241015	190100	149345868	1575	1575	1575	1575	0
28	20241015	190000	149345868	1575	1575	1575	1575	0
29	20241015	185900	149345868	1575	1575	1575	1575	0
30	20241015	185800	149345868	1575	1575	1575	1575	0
31	20241015	185700	149345868	1575	1575	1575	1575	0
32	20241015	185600	149345868	1575	1575	1575	1575	357
33	20241015	185500	149345868	1575	1575	1575	1575	0
34	20241015	185400	149345868	1575	1575	1575	1575	0
35	20241015	185300	149345868	1575	1575	1575	1575	0
36	20241015	185200	149345868	1575	1575	1575	1575	0
37	20241015	185100	149345868	1575	1575	1575	1575	0
38	20241015	185000	149345868	1575	1575	1575	1575	0
39	20241015	184900	149345868	1575	1575	1575	1575	0
40	20241015	184800	149345868	1575	1575	1575	1575	0
41	20241015	184700	149345868	1575	1575	1575	1575	0
42	20241015	184600	149345868	1575	1575	1575	1575	0
43	20241015	184500	149345868	1575	1575	1575	1575	0
44	20241015	184400	149345868	1575	1575	1575	1575	0
45	20241015	184300	149345868	1575	1575	1575	1575	0
46	20241015	184200	149345868	1575	1575	1575	1575	0
47	20241015	184100	149345868	1575	1575	1575	1575	0
48	20241015	184000	149345868	1575	1575	1575	1575	0
49	20241015	183900	149345868	1575	1575	1575	1575	0
50	20241015	183800	149345868	1575	1575	1575	1575	0
51	20241015	183700	149345868	1575	1575	1575	1575	0
52	20241015	183600	149345868	1575	1575	1575	1575	0
53	20241015	183500	149345868	1575	1575	1575	1575	0
54	20241015	183400	149345868	1575	1575	1575	1575	0
55	20241015	183300	149345868	1575	1575	1575	1575	0
56	20241015	183200	149345868	1575	1575	1575	1575	0
57	20241015	183100	149345868	1575	1575	1575	1575	0
58	20241015	183000	149345868	1575	1575	1575	1575	0
59	20241015	182900	149345868	1575	1575	1575	1575	0
60	20241015	182800	149345868	1575	1575	1575	1575	0
61	20241015	182700	149345868	1575	1575	1575	1575	0
62	20241015	182600	149345868	1575	1575	1575	1575	357
63	20241015	182500	149345868	1575	1575	1575	1575	0
64	20241015	182400	149345868	1575	1575	1575	1575	0
65	20241015	182300	149345868	1575	1575	1575	1575	0
66	20241015	182200	149345868	1575	1575	1575	1575	0
67	20241015	182100	149345868	1575	1575	1575	1575	0
68	20241015	182000	149345868	1575	1575	1575	1575	0
69	20241015	181900	149345868	1575	1575	1575	1575	0
70	20241015	181800	149345868	1575	1575	1575	1575	0
71	20241015	181700	149345868	1575	1575	1575	1575	0
72	20241015	181600	149345868	1575	1575	1575	1575	0
73	20241015	181500	149345868	1575	1575	1575	1575	0
74	20241015	181400	149345868	1575	1575	1575	1575	0
75	20241015	181300	149345868	1575	1575	1575	1575	0
76	20241015	181200	149345868	1575	1575	1575	1575	0
77	20241015	181100	149345868	1575	1575	1575	1575	0
78	20241015	181000	149345868	1575	1575	1575	1575	0
79	20241015	180900	149345868	1575	1575	1575	1575	0
80	20241015	180800	149345868	1575	1575	1575	1575	0
81	20241015	180700	149345868	1575	1575	1575	1575	0
82	20241015	180600	149345868	1575	1575	1575	1575	0
83	20241015	180500	149345868	1575	1575	1575	1575	0
84	20241015	180400	149345868	1575	1575	1575	1575	0
85	20241015	180300	149345868	1575	1575	1575	1575	0
86	20241015	180200	149345868	1575	1575	1575	1575	0
87	20241015	180100	149345868	1575	1575	1575	1575	0
88	20241015	180000	149345868	1575	1575	1575	1575	0
89	20241015	175900	149345868	1575	1575	1575	1575	0
90	20241015	175800	149345868	1575	1575	1575	1575	0
91	20241015	175700	149345868	1575	1575	1575	1575	0
92	20241015	175600	149345868	1575	1575	1575	1575	357
93	20241015	175500	149345868	1575	1575	1575	1575	0
94	20241015	175400	149345868	1575	1575	1575	1575	0
95	20241015	175300	149345868	1575	1575	1575	1575	0
96	20241015	175200	149345868	1575	1575	1575	1575	0
97	20241015	175100	149345868	1575	1575	1575	1575	0
98	20241015	175000	149345868	1575	1575	1575	1575	0
99	20241015	174900	149345868	1575	1575	1575	1575	0
100	20241015	174800	149345868	1575	1575	1575	1575	0
101	20241015	174700	149345868	1575	1575	1575	1575	0
102	20241015	174600	149345868	1575	1575	1575	1575	0
103	20241015	174500	149345868	1575	1575	1575	1575	0
104	20241015	174400	149345868	1575	1575	1575	1575	0
105	20241015	174300	149345868	1575	1575	1575	1575	0
106	20241015	174200	149345868	1575	1575	1575	1575	0
107	20241015	174100	149345868	1575	1575	1575	1575	0
108	20241015	174000	149345868	1575	1575	1575	1575	0
109	20241015	173900	149345868	1575	1575	1575	1575	0
110	20241015	173800	149345868	1575	1575	1575	1575	0
111	20241015	173700	149345868	1575	1575	1575	1575	0
112	20241015	173600	149345868	1575	1575	1575	1575	0
113	20241015	173500	149345868	1575	1575	1575	1575	0
114	20241015	173400	149345868	1575	1575	1575	1575	0
115	20241015	173300	149345868	1575	1575	1575	1575	0
116	20241015	173200	149345868	1575	1575	1575	1575	0
117	20241015	173100	149345868	1575	1575	1575	1575	0
118	20241015	173000	149345868	1575	1575	1575	1575	0
119	20241015	172900	149345868	1575	1575	1575	1575	0
120	20241015	172800	149345868	1575	1575	1575	1575	0
121	20241015	172700	149345868	1575	1575	1575	1575	0
122	20241015	172600	149345868	1575	1575	1575	1575	357
123	20241015	172500	149345868	1575	1575	1575	1575	0
124	20241015	172400	149345868	1575	1575	1575	1575	0
125	20241015	172300	149345868	1575	1575	1575	1575	0
126	20241015	172200	149345868	1575	1575	1575	1575	0
127	20241015	172100	149345868	1575	1575	1575	1575	0
128	20241015	172000	149345868	1575	1575	1575	1575	0
129	20241015	171900	149345868	1575	1575	1575	1575	0
130	20241015	171800	149345868	1575	1575	1575	1575	0
131	20241015	171700	149345868	1575	1575	1575	1575	0
132	20241015	171600	149345868	1575	1575	1575	1575	0
133	20241015	171500	149345868	1575	1575	1575	1575	0
134	20241015	171400	149345868	1575	1575	1575	1575	0
135	20241015	171300	149345868	1575	1575	1575	1575	0
136	20241015	171200	149345868	1575	1575	1575	1575	0
137	20241015	171100	149345868	1575	1575	1575	1575	0
138	20241015	171000	149345868	1575	1575	1575	1575	0
139	20241015	170900	149345868	1575	1575	1575	1575	0
140	20241015	170800	149345868	1575	1575	1575	1575	0
141	20241015	170700	149345868	1575	1575	1575	1575	0
142	20241015	170600	149345868	1575	1575	1575	1575	0
143	20241015	170500	149345868	1575	1575	1575	1575	0
144	20241015	170400	149345868	1575	1575	1575	1575	0
145	20241015	170300	149345868	1575	1575	1575	1575	0
146	20241015	170200	149345868	1575	1575	1575	1575	0
147	20241015	170100	149345868	1575	1575	1575	1575	0
148	20241015	170000	149345868	1575	1575	1575	1575	0
149	20241015	165900	149345868	1575	1575	1575	1575	0
150	20241015	165800	149345868	1575	1575	1575	1575	0
151	20241015	165700	149345868	1575	1575	1575	1575	0
152	20241015	165600	149345868	1575	1575	1575	1575	357
153	20241015	165500	149345868	1575	1575	1575	1575	0
154	20241015	165400	149345868	1575	1575	1575	1575	0
155	20241015	165300	149345868	1575	1575	1575	1575	0
156	20241015	165200	149345868	1575	1575	1575	1575	0
157	20241015	165100	149345868	1575	1575	1575	1575	0
158	20241015	165000	149345868	1575	1575	1575	1575	0
159	20241015	164900	149345868	1575	1575	1575	1575	0
160	20241015	164800	149345868	1575	1575	1575	1575	0
161	20241015	164700	149345868	1575	1575	1575	1575	0
162	20241015	164600	149345868	1575	1575	1575	1575	0
163	20241015	164500	149345868	1575	1575	1575	1575	0
164	20241015	164400	149345868	1575	1575	1575	1575	0
165	20241015	164300	149345868	1575	1575	1575	1575	0
166	20241015	164200	149345868	1575	1575	1575	1575	0
167	20241015	164100	149345868	1575	1575	1575	1575	0
168	20241015	164000	149345868	1575	1575	1575	1575	0
169	20241015	163900	149345868	1575	1575	1575	1575	0
170	20241015	163800	149345868	1575	1575	1575	1575	0
171	20241015	163700	149345868	1575	1575	1575	1575	0
172	20241015	163600	149345868	1575	1575	1575	1575	0
173	20241015	163500	149345868	1575	1575	1575	1575	0
174	20241015	163400	149345868	1575	1575	1575	1575	0
175	20241015	163300	149345868	1575	1575	1575	1575	0
176	20241015	163200	149345868	1575	1575	1575	1575	0
177	20241015	163100	149345868	1575	1575	1575	1575	0
178	20241015	163000	149345868	1575	1575	1575	1575	0
179	20241015	162900	149345868	1575	1575	1575	1575	0
180	20241015	162800	149345868	1575	1575	1575	1575	0
181	20241015	162700	149345868	1575	1575	1575	1575	0
182	20241015	162600	149345868	1575	1575	1575	1575	357
183	20241015	162500	149345868	1575	1575	1575	1575	0
184	20241015	162400	149345868	1575	1575	1575	1575	0
185	20241015	162300	149345868	1575	1575	1575	1575	0
186	20241015	162200	149345868	1575	1575	1575	1575	0
187	20241015	162100	149345868	1575	1575	1575	1575	0
188	20241015	162000	149345868	1575	1575	1575	1575	0
189	20241015	161900	149345868	1575	1575	1575	1575	0
190	20241015	161800	149345868	1575	1575	1575	1575	0
191	20241015	161700	149345868	1575	1575	1575	1575	0
192	20241015	161600	149345868	1575	1575	1575	1575	0
193	20241015	161500	149345868	1575	1575	1575	1575	0
194	20241015	161400	149345868	1575	1575	1575	1575	0
195	20241015	161300	149345868	1575	1575	1575	1575	0
196	20241015	161200	149345868	1575	1575	1575	1575	0
197	20241015	161100	149345868	1575	1575	1575	1575	0
198	20241015	161000	149345868	1575	1575	1575	1575	0
199	20241015	160900	149345868	1575	1575	1575	1575	0
200	20241015	160800	149345868	1575	1575	1575	1575	0
201	20241015	160700	149345868	1575	1575	1575	1575	0
202	20241015	160600	149345868	1575	1575	1575	1575	0
203	20241015	160500	149345868	1575	1575	1575	1575	0
204	20241015	160400	149345868	1575	1575	1575	1575	0
205	20241015	160300	149345868	1575	1575	1575	1575	0
206	20241015	160200	149345868	1575	1575	1575	1575	0
207	20241015	160100	149345868	1575	1575	1575	1575	0
208	20241015	160000	149345868	1575	1575	1575	1575	0
209	20241015	155900	149345868	1575	1575	1575	1575	0
210	20241015	155800	149345868	1575	1575	1575	1575	0
211	20241015	155700	149345868	1575	1575	1575	1575	0
212	20241015	155600	149345868	1575	1575	1575	1575	357
213	20241015	155500	149345868	1575	1575	1575	1575	0
214	20241015	155400	149345868	1575	1575	1575	1575	0
215	20241015	155300	149345868	1575	1575	1575	1575	0
216	20241015	155200	149345868	1575	1575	1575	1575	0
217	20241015	155100	149345868	1575	1575	1575	1575	0
218	20241015	155000	149345868	1575	1575	1575	1575	0
219	20241015	154900	149345868	1575	1575	1575	1575	0
220	20241015	154800	149345868	1575	1575	1575	1575	0
221	20241015	154700	149345868	1575	1575	1575	1575	0
222	20241015	154600	149345868	1575	1575	1575	1575	0
223	20241015	154500	149345868	1575	1575	1575	1575	0
224	20241015	154400	149345868	1575	1575	1575	1575	0
225	20241015	154300	149345868	1575	1575	1575	1575	0
226	20241015	154200	149345868	1575	1575	1575	1575	0
227	20241015	154100	149345868	1575	1575	1575	1575	0
228	20241015	154000	149345868	1575	1575	1575	1575	0
229	20241015	153900	149345868	1575	1575	1575	1575	0
230	20241015	153800	149345868	1575	1575	1575	1575	0
231	20241015	153700	149345868	1575	1575	1575	1575	0
232	20241015	153600	149345868	1575	1575	1575	1575	0
233	20241015	153500	149345868	1575	1575	1575	1575	0
234	20241015	153400	149345868	1575	1575	1575	1575	0
235	20241015	153300	149345868	1575	1575	1575	1575	0
236	20241015	153200	149345868	1575	1575	1575	1575	0
237	20241015	153100	149345868	1575	1575	1575	1575	0
238	20241015	153000	149345868	1575	1575	1575	1575	357
239	20241015	152900	148783593	1572	1572	1572	1572	0
240	20241015	152800	148783593	1572	1572	1572	1572	0
241	20241015	152700	148783593	1572	1572	1572	1572	0
242	20241015	152600	148783593	1572	1572	1572	1572	0
243	20241015	152500	148783593	1572	1572	1572	1572	0
244	20241015	152400	148783593	1572	1572	1572	1572	0
245	20241015	152300	148783593	1572	1572	1572	1572	0
246	20241015	152200	148783593	1572	1572	1572	1572	0
247	20241015	152100	148783593	1572	1572	1572	1572	0
248	20241015	152000	148783593	1572	1572	1572	1572	0
249	20241015	151900	148783593	1572	1572	1572	1572	1
250	20241015	151800	148782021	1565	1565	1572	1565	17
251	20241015	151700	148755311	1572	1572	1572	1572	95
252	20241015	151600	148605971	1572	1572	1572	1572	0
253	20241015	151500	148605971	1572	1572	1572	1572	1
254	20241015	151400	148604399	1565	1565	1565	1565	0
255	20241015	151300	148604399	1565	1565	1565	1565	0
256	20241015	151200	148604399	1565	1565	1565	1565	0
257	20241015	151100	148604399	1565	1565	1565	1565	0
258	20241015	151000	148604399	1565	1565	1565	1565	0
259	20241015	150900	148604399	1565	1565	1565	1565	0
260	20241015	150800	148604399	1565	1565	1565	1565	0
261	20241015	150700	148604399	1565	1565	1565	1565	0
262	20241015	150600	148604399	1565	1565	1565	1565	0
263	20241015	150500	148604399	1565	1565	1565	1565	0
264	20241015	150400	148604399	1565	1565	1565	1565	0
265	20241015	150300	148604399	1565	1565	1565	1565	0
266	20241015	150200	148604399	1565	1565	1565	1565	0
267	20241015	150100	148604399	1565	1565	1565	1565	0
268	20241015	150000	148604399	1565	1565	1565	1565	0
269	20241015	145900	148604399	1565	1565	1565	1565	0
270	20241015	145800	148604399	1565	1565	1565	1565	0
271	20241015	145700	148604399	1565	1570	1570	1565	11
272	20241015	145600	148587161	1565	1565	1565	1565	0
273	20241015	145500	148587161	1565	1565	1565	1565	0
274	20241015	145400	148587161	1565	1565	1565	1565	0
275	20241015	145300	148587161	1565	1565	1565	1565	0
276	20241015	145200	148587161	1565	1565	1565	1565	0
277	20241015	145100	148587161	1565	1572	1572	1565	6
278	20241015	145000	148577754	1564	1564	1564	1564	0
279	20241015	144900	148577754	1564	1564	1564	1564	0
280	20241015	144800	148577754	1564	1564	1564	1564	0
281	20241015	144700	148577754	1564	1564	1564	1564	0
282	20241015	144600	148577754	1564	1564	1564	1564	0
283	20241015	144500	148577754	1564	1564	1564	1564	0
284	20241015	144400	148577754	1564	1564	1564	1564	0
285	20241015	144300	148577754	1564	1566	1566	1564	2
286	20241015	144200	148574624	1566	1566	1566	1566	0
287	20241015	144100	148574624	1566	1566	1566	1566	21
288	20241015	144000	148541738	1563	1563	1563	1563	0
289	20241015	143900	148541738	1563	1563	1563	1563	0
290	20241015	143800	148541738	1563	1565	1574	1563	3
291	20241015	143700	148537036	1564	1565	1570	1564	695
292	20241015	143600	147446041	1570	1564	1570	1563	209
293	20241015	143500	147119165	1564	1564	1564	1564	0
294	20241015	143400	147119165	1564	1564	1564	1563	5
295	20241015	143300	147111346	1564	1566	1566	1564	9
296	20241015	143200	147097268	1570	1570	1570	1570	0
297	20241015	143100	147097268	1570	1570	1570	1570	0
298	20241015	143000	147097268	1570	1570	1570	1570	0
299	20241015	142900	147097268	1570	1570	1570	1570	0
300	20241015	142800	147097268	1570	1570	1570	1570	0
301	20241015	142700	147097268	1570	1570	1570	1570	0
302	20241015	142600	147097268	1570	1570	1570	1570	0
303	20241015	142500	147097268	1570	1570	1570	1570	0
304	20241015	142400	147097268	1570	1570	1570	1570	0
305	20241015	142300	147097268	1570	1570	1570	1570	0
306	20241015	142200	147097268	1570	1570	1570	1570	0
307	20241015	142100	147097268	1570	1570	1570	1570	0
308	20241015	142000	147097268	1570	1570	1570	1570	0
309	20241015	141900	147097268	1570	1570	1570	1570	0
310	20241015	141800	147097268	1570	1570	1570	1570	0
311	20241015	141700	147097268	1570	1566	1570	1566	59
312	20241015	141600	147004642	1570	1570	1570	1570	0
313	20241015	141500	147004642	1570	1570	1570	1570	0
314	20241015	141400	147004642	1570	1570	1570	1570	0
315	20241015	141300	147004642	1570	1570	1570	1570	0
316	20241015	141200	147004642	1570	1566	1570	1566	2
317	20241015	141100	147001506	1570	1570	1570	1570	0
318	20241015	141000	147001506	1570	1565	1570	1564	14
319	20241015	140900	146979595	1565	1565	1565	1563	1001
320	20241015	140800	145414777	1565	1565	1565	1565	0
321	20241015	140700	145414777	1565	1565	1565	1565	1
322	20241015	140600	145413212	1574	1567	1574	1567	3
323	20241015	140500	145408504	1565	1565	1565	1565	0
324	20241015	140400	145408504	1565	1565	1565	1565	0
325	20241015	140300	145408504	1565	1565	1565	1565	0
326	20241015	140200	145408504	1565	1565	1565	1565	0
327	20241015	140100	145408504	1565	1565	1565	1565	0
328	20241015	140000	145408504	1565	1565	1565	1565	0
329	20241015	135900	145408504	1565	1565	1565	1565	0
330	20241015	135800	145408504	1565	1565	1565	1565	2
331	20241015	135700	145405374	1565	1565	1565	1565	0
332	20241015	135600	145405374	1565	1565	1565	1565	0
333	20241015	135500	145405374	1565	1567	1567	1565	183
334	20241015	135400	145118616	1567	1567	1567	1567	0
335	20241015	135300	145118616	1567	1567	1567	1567	2
336	20241015	135200	145115482	1567	1568	1568	1567	118
337	20241015	135100	144930554	1574	1569	1574	1569	3
338	20241015	135000	144925841	1567	1567	1567	1567	0
339	20241015	134900	144925841	1567	1567	1567	1567	0
340	20241015	134800	144925841	1567	1567	1567	1567	0
341	20241015	134700	144925841	1567	1567	1567	1567	0
342	20241015	134600	144925841	1567	1567	1567	1567	0
343	20241015	134500	144925841	1567	1567	1567	1567	0
344	20241015	134400	144925841	1567	1567	1567	1567	0
345	20241015	134300	144925841	1567	1567	1567	1567	0
346	20241015	134200	144925841	1567	1567	1567	1567	1
347	20241015	134100	144924274	1566	1566	1566	1566	0
348	20241015	134000	144924274	1566	1566	1566	1566	1
349	20241015	133900	144922708	1568	1568	1568	1568	0
350	20241015	133800	144922708	1568	1568	1568	1568	0
351	20241015	133700	144922708	1568	1568	1568	1568	0
352	20241015	133600	144922708	1568	1568	1568	1568	0
353	20241015	133500	144922708	1568	1568	1568	1568	1
354	20241015	133400	144921140	1566	1566	1566	1566	0
355	20241015	133300	144921140	1566	1566	1566	1566	0
356	20241015	133200	144921140	1566	1566	1566	1566	0
357	20241015	133100	144921140	1566	1566	1566	1566	0
358	20241015	133000	144921140	1566	1566	1566	1566	0
359	20241015	132900	144921140	1566	1566	1566	1566	0
360	20241015	132800	144921140	1566	1566	1566	1566	0
361	20241015	132700	144921140	1566	1566	1566	1566	0
362	20241015	132600	144921140	1566	1566	1566	1566	0
363	20241015	132500	144921140	1566	1566	1566	1566	0
364	20241015	132400	144921140	1566	1566	1566	1566	0
365	20241015	132300	144921140	1566	1566	1566	1566	0
366	20241015	132200	144921140	1566	1566	1566	1566	0
367	20241015	132100	144921140	1566	1566	1566	1566	0
368	20241015	132000	144921140	1566	1566	1566	1566	0
369	20241015	131900	144921140	1566	1566	1566	1566	0
370	20241015	131800	144921140	1566	1566	1566	1566	0
371	20241015	131700	144921140	1566	1566	1566	1566	0
372	20241015	131600	144921140	1566	1566	1566	1566	0
373	20241015	131500	144921140	1566	1566	1566	1566	0
374	20241015	131400	144921140	1566	1566	1566	1566	0
375	20241015	131300	144921140	1566	1566	1566	1566	0
376	20241015	131200	144921140	1566	1566	1566	1566	0
377	20241015	131100	144921140	1566	1566	1566	1566	0
378	20241015	131000	144921140	1566	1566	1566	1566	0
379	20241015	130900	144921140	1566	1566	1566	1566	0
380	20241015	130800	144921140	1566	1566	1566	1566	0
381	20241015	130700	144921140	1566	1566	1566	1566	0
382	20241015	130600	144921140	1566	1566	1566	1566	0
383	20241015	130500	144921140	1566	1566	1566	1566	0
384	20241015	130400	144921140	1566	1566	1566	1566	0
385	20241015	130300	144921140	1566	1566	1566	1566	0
386	20241015	130200	144921140	1566	1566	1566	1566	0
387	20241015	130100	144921140	1566	1567	1576	1566	8
388	20241015	130000	144908596	1567	1567	1576	1565	121
389	20241015	125900	144718278	1573	1573	1573	1573	626
390	20241015	125800	143733580	1573	1567	1573	1567	1674
391	20241015	125700	141101895	1565	1565	1565	1565	71
392	20241015	125600	140990780	1565	1565	1565	1565	0
393	20241015	125500	140990780	1565	1565	1565	1564	790
394	20241015	125400	139754434	1565	1565	1565	1565	0
395	20241015	125300	139754434	1565	1565	1565	1565	0
396	20241015	125200	139754434	1565	1565	1565	1565	3
397	20241015	125100	139749739	1565	1565	1565	1565	0
398	20241015	125000	139749739	1565	1565	1565	1565	0
399	20241015	124900	139749739	1565	1565	1565	1565	0
400	20241015	124800	139749739	1565	1565	1565	1565	0
401	20241015	124700	139749739	1565	1565	1565	1565	21
402	20241015	124600	139716874	1562	1562	1562	1562	0
403	20241015	124500	139716874	1562	1562	1562	1562	0
404	20241015	124400	139716874	1562	1563	1563	1562	88
405	20241015	124300	139579331	1563	1563	1563	1563	0
406	20241015	124200	139579331	1563	1563	1563	1563	0
407	20241015	124100	139579331	1563	1563	1563	1563	0
408	20241015	124000	139579331	1563	1563	1563	1563	0
409	20241015	123900	139579331	1563	1563	1563	1563	0
410	20241015	123800	139579331	1563	1565	1565	1563	6
411	20241015	123700	139569943	1570	1567	1570	1567	7
412	20241015	123600	139558966	1565	1564	1565	1564	1897
413	20241015	123500	136590361	1563	1562	1563	1562	607
414	20241015	123400	135642219	1561	1561	1561	1561	11
415	20241015	123300	135625048	1562	1562	1562	1562	1
416	20241015	123200	135623486	1561	1561	1561	1561	0
417	20241015	123100	135623486	1561	1561	1561	1561	0
418	20241015	123000	135623486	1561	1561	1561	1561	0
419	20241015	122900	135623486	1561	1561	1561	1561	0
420	20241015	122800	135623486	1561	1561	1561	1561	0
421	20241015	122700	135623486	1561	1561	1561	1561	0
422	20241015	122600	135623486	1561	1562	1562	1561	101
423	20241015	122500	135465725	1562	1562	1562	1562	0
424	20241015	122400	135465725	1562	1562	1562	1562	0
425	20241015	122300	135465725	1562	1562	1562	1562	0
426	20241015	122200	135465725	1562	1562	1562	1562	0
427	20241015	122100	135465725	1562	1562	1562	1562	0
428	20241015	122000	135465725	1562	1562	1562	1562	0
429	20241015	121900	135465725	1562	1562	1562	1562	0
430	20241015	121800	135465725	1562	1562	1562	1562	0
431	20241015	121700	135465725	1562	1562	1562	1562	0
432	20241015	121600	135465725	1562	1562	1562	1562	0
433	20241015	121500	135465725	1562	1562	1562	1562	0
434	20241015	121400	135465725	1562	1562	1562	1562	0
435	20241015	121300	135465725	1562	1562	1562	1562	0
436	20241015	121200	135465725	1562	1562	1562	1562	0
437	20241015	121100	135465725	1562	1562	1562	1562	11
438	20241015	121000	135448543	1563	1563	1563	1563	0
439	20241015	120900	135448543	1563	1564	1564	1563	211
440	20241015	120800	135118650	1564	1564	1564	1564	11
441	20241015	120700	135101446	1561	1561	1561	1561	0
442	20241015	120600	135101446	1561	1561	1561	1561	0
443	20241015	120500	135101446	1561	1561	1561	1561	0
444	20241015	120400	135101446	1561	1561	1561	1561	0
445	20241015	120300	135101446	1561	1561	1561	1561	0
446	20241015	120200	135101446	1561	1561	1561	1561	30
447	20241015	120100	135054616	1561	1561	1561	1561	0
448	20241015	120000	135054616	1561	1561	1561	1561	0
449	20241015	115900	135054616	1561	1561	1561	1561	1
450	20241015	115800	135053055	1562	1562	1562	1562	245
451	20241015	115700	134670365	1562	1562	1562	1562	0
452	20241015	115600	134670365	1562	1562	1562	1562	0
453	20241015	115500	134670365	1562	1562	1562	1562	0
454	20241015	115400	134670365	1562	1562	1562	1562	0
455	20241015	115300	134670365	1562	1562	1562	1562	0
456	20241015	115200	134670365	1562	1562	1562	1562	0
457	20241015	115100	134670365	1562	1562	1562	1562	0
458	20241015	115000	134670365	1562	1562	1562	1562	0
459	20241015	114900	134670365	1562	1562	1562	1562	0
460	20241015	114800	134670365	1562	1562	1562	1562	0
461	20241015	114700	134670365	1562	1562	1562	1562	0
462	20241015	114600	134670365	1562	1562	1562	1562	0
463	20241015	114500	134670365	1562	1562	1562	1562	0
464	20241015	114400	134670365	1562	1562	1562	1562	0
465	20241015	114300	134670365	1562	1562	1562	1562	0
466	20241015	114200	134670365	1562	1562	1562	1562	0
467	20241015	114100	134670365	1562	1562	1562	1562	0
468	20241015	114000	134670365	1562	1562	1562	1562	0
469	20241015	113900	134670365	1562	1562	1562	1562	0
470	20241015	113800	134670365	1562	1564	1564	1562	11
471	20241015	113700	134653163	1564	1564	1564	1564	0
472	20241015	113600	134653163	1564	1564	1564	1564	0
473	20241015	113500	134653163	1564	1564	1564	1564	10
474	20241015	113400	134637523	1564	1562	1564	1562	11
475	20241015	113300	134620321	1564	1564	1564	1564	0
476	20241015	113200	134620321	1564	1564	1564	1564	1
477	20241015	113100	134618757	1562	1562	1562	1562	0
478	20241015	113000	134618757	1562	1562	1562	1562	0
479	20241015	112900	134618757	1562	1562	1562	1562	0
480	20241015	112800	134618757	1562	1562	1562	1562	0
481	20241015	112700	134618757	1562	1562	1562	1562	0
482	20241015	112600	134618757	1562	1562	1562	1562	0
483	20241015	112500	134618757	1562	1562	1562	1562	0
484	20241015	112400	134618757	1562	1562	1562	1562	0
485	20241015	112300	134618757	1562	1562	1562	1562	0
486	20241015	112200	134618757	1562	1562	1562	1562	0
487	20241015	112100	134618757	1562	1562	1562	1562	0
488	20241015	112000	134618757	1562	1562	1562	1562	1
489	20241015	111900	134617195	1566	1566	1566	1566	0
490	20241015	111800	134617195	1566	1566	1566	1566	0
491	20241015	111700	134617195	1566	1566	1566	1566	0
492	20241015	111600	134617195	1566	1564	1566	1564	20
493	20241015	111500	134585886	1562	1562	1562	1562	0
494	20241015	111400	134585886	1562	1562	1562	1562	0
495	20241015	111300	134585886	1562	1562	1562	1562	0
496	20241015	111200	134585886	1562	1562	1562	1562	0
497	20241015	111100	134585886	1562	1562	1562	1562	0
498	20241015	111000	134585886	1562	1562	1562	1562	0
499	20241015	110900	134585886	1562	1562	1562	1562	0
500	20241015	110800	134585886	1562	1564	1564	1562	300
501	20241015	110700	134116956	1564	1564	1564	1564	0
502	20241015	110600	134116956	1564	1564	1564	1564	0
503	20241015	110500	134116956	1564	1564	1564	1564	0
504	20241015	110400	134116956	1564	1564	1564	1564	0
505	20241015	110300	134116956	1564	1564	1564	1564	1
506	20241015	110200	134115392	1563	1563	1563	1563	0
507	20241015	110100	134115392	1563	1563	1563	1563	0
508	20241015	110000	134115392	1563	1563	1563	1563	17
509	20241015	105900	134088821	1563	1563	1563	1563	0
510	20241015	105800	134088821	1563	1563	1563	1563	1
511	20241015	105700	134087258	1564	1564	1564	1564	0
512	20241015	105600	134087258	1564	1564	1564	1564	0
513	20241015	105500	134087258	1564	1564	1564	1564	0
514	20241015	105400	134087258	1564	1564	1564	1564	169
515	20241015	105300	133822942	1565	1565	1565	1565	9
516	20241015	105200	133808857	1565	1565	1565	1565	0
517	20241015	105100	133808857	1565	1565	1565	1565	26
518	20241015	105000	133768167	1565	1565	1565	1565	0
519	20241015	104900	133768167	1565	1565	1565	1565	0
520	20241015	104800	133768167	1565	1565	1565	1565	1
521	20241015	104700	133766602	1565	1565	1565	1565	15
522	20241015	104600	133743127	1564	1564	1564	1564	0
523	20241015	104500	133743127	1564	1564	1564	1564	0
524	20241015	104400	133743127	1564	1564	1564	1564	0
525	20241015	104300	133743127	1564	1564	1564	1564	0
526	20241015	104200	133743127	1564	1564	1564	1564	0
527	20241015	104100	133743127	1564	1564	1564	1564	0
528	20241015	104000	133743127	1564	1564	1564	1564	0
529	20241015	103900	133743127	1564	1564	1564	1564	0
530	20241015	103800	133743127	1564	1564	1564	1564	0
531	20241015	103700	133743127	1564	1564	1564	1564	0
532	20241015	103600	133743127	1564	1564	1564	1564	0
533	20241015	103500	133743127	1564	1564	1564	1564	0
534	20241015	103400	133743127	1564	1564	1564	1564	0
535	20241015	103300	133743127	1564	1564	1564	1564	0
536	20241015	103200	133743127	1564	1564	1564	1564	1
537	20241015	103100	133741563	1564	1564	1564	1564	0
538	20241015	103000	133741563	1564	1564	1564	1564	0
539	20241015	102900	133741563	1564	1564	1564	1564	0
540	20241015	102800	133741563	1564	1564	1564	1564	0
541	20241015	102700	133741563	1564	1564	1564	1564	0
542	20241015	102600	133741563	1564	1564	1564	1564	0
543	20241015	102500	133741563	1564	1564	1564	1564	1
544	20241015	102400	133739999	1565	1565	1565	1565	0
545	20241015	102300	133739999	1565	1565	1565	1565	240
546	20241015	102200	133364399	1564	1565	1565	1564	131
547	20241015	102100	133159438	1565	1565	1565	1565	73
548	20241015	102000	133045193	1564	1564	1564	1564	0
549	20241015	101900	133045193	1564	1564	1564	1564	1
550	20241015	101800	133043629	1564	1564	1564	1564	0
551	20241015	101700	133043629	1564	1564	1564	1564	0
552	20241015	101600	133043629	1564	1564	1564	1564	0
553	20241015	101500	133043629	1564	1564	1564	1564	0
554	20241015	101400	133043629	1564	1565	1565	1564	277
555	20241015	101300	132610208	1565	1565	1565	1565	0
556	20241015	101200	132610208	1565	1565	1565	1565	0
557	20241015	101100	132610208	1565	1565	1565	1565	7
558	20241015	101000	132599253	1561	1563	1563	1561	6
559	20241015	100900	132589877	1564	1565	1566	1563	43
560	20241015	100800	132522596	1565	1561	1567	1561	262
561	20241015	100700	132112234	1561	1562	1562	1559	894
562	20241015	100600	130718216	1560	1562	1562	1560	3
563	20241015	100500	130713532	1559	1563	1572	1559	14
564	20241015	100400	130691672	1561	1561	1572	1561	126
565	20241015	100300	130493965	1559	1559	1559	1559	0
566	20241015	100200	130493965	1559	1561	1561	1559	2
567	20241015	100100	130490845	1561	1561	1561	1561	22
568	20241015	100000	130456503	1559	1558	1570	1558	656
569	20241015	095900	129428613	1567	1567	1567	1567	0
570	20241015	095800	129428613	1567	1557	1567	1557	7
571	20241015	095700	129417686	1566	1557	1566	1557	11
572	20241015	095600	129400473	1555	1555	1555	1555	0
573	20241015	095500	129400473	1555	1553	1566	1553	509
574	20241015	095400	128605749	1553	1553	1553	1553	2
575	20241015	095300	128602643	1553	1553	1556	1553	26
576	20241015	095200	128562259	1553	1552	1553	1552	25
577	20241015	095100	128523454	1552	1553	1557	1549	17071
578	20241015	095000	102079491	1551	1549	1551	1549	18054
579	20241015	094900	74113823	1549	1549	1550	1549	16001
580	20241015	094800	49328124	1555	1555	1562	1550	6113
581	20241015	094700	39846977	1550	1556	1556	1550	4357
582	20241015	094600	33086840	1563	1558	1563	1558	11
583	20241015	094500	33069664	1556	1553	1556	1553	665
584	20241015	094400	32034985	1550	1556	1556	1550	7000
585	20241015	094300	21166105	1564	1564	1564	1564	0
586	20241015	094200	21166105	1564	1558	1564	1558	100
587	20241015	094100	21009779	1556	1558	1558	1556	2
588	20241015	094000	21006665	1558	1554	1558	1554	34
589	20241015	093900	20953742	1553	1559	1559	1553	6000
590	20241015	093800	11619381	1560	1560	1560	1560	0
591	20241015	093700	11619381	1560	1560	1560	1560	60
592	20241015	093600	11525781	1561	1561	1561	1561	0
593	20241015	093500	11525781	1561	1561	1561	1561	0
594	20241015	093400	11525781	1561	1561	1561	1561	0
595	20241015	093300	11525781	1561	1561	1561	1561	3
596	20241015	093200	11521098	1559	1559	1559	1559	0
597	20241015	093100	11521098	1559	1559	1559	1559	0
598	20241015	093000	11521098	1559	1559	1559	1559	0
599	20241015	092900	11521098	1559	1559	1559	1559	1
600	20241015	092800	11519539	1562	1561	1562	1561	4600
601	20241015	092700	4334681	1560	1560	1560	1560	0
602	20241015	092600	4334681	1560	1560	1560	1560	1
603	20241015	092500	4333121	1559	1559	1559	1559	0
604	20241015	092400	4333121	1559	1559	1559	1559	46
605	20241015	092300	4261407	1562	1561	1562	1561	2
606	20241015	092200	4258284	1562	1561	1562	1561	463
607	20241015	092100	3535540	1562	1562	1562	1562	0
608	20241015	092000	3535540	1562	1562	1562	1562	0
609	20241015	091900	3535540	1562	1562	1562	1562	0
610	20241015	091800	3535540	1562	1562	1562	1562	0
611	20241015	091700	3535540	1562	1562	1562	1562	0
612	20241015	091600	3535540	1562	1562	1562	1562	0
613	20241015	091500	3535540	1562	1562	1562	1562	0
614	20241015	091400	3535540	1562	1562	1562	1562	0
615	20241015	091300	3535540	1562	1561	1562	1561	2
616	20241015	091200	3532417	1559	1559	1559	1559	8
617	20241015	091100	3519945	1559	1562	1562	1559	23
618	20241015	091000	3484077	1562	1562	1562	1562	408
619	20241015	090900	2846781	1562	1562	1562	1562	0
620	20241015	090800	2846781	1562	1562	1562	1562	10
621	20241015	090700	2831161	1566	1566	1566	1566	0
622	20241015	090600	2831161	1566	1562	1566	1562	2
623	20241015	090500	2828033	1566	1566	1566	1566	0
624	20241015	090400	2828033	1566	1566	1566	1566	0
625	20241015	090300	2828033	1566	1566	1566	1566	0
626	20241015	090200	2828033	1566	1566	1566	1566	0
627	20241015	090100	2828033	1566	1566	1566	1566	1
628	20241015	090000	2826467	1559	1559	1559	1559	1813