KissMeData/031310/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	191400	88181909	1856	1856	1856	1856	2896
3	20241015	191300	88181909	1856	1856	1856	1856	0
4	20241015	191200	88181909	1856	1856	1856	1856	0
5	20241015	191100	88181909	1856	1856	1856	1856	0
6	20241015	191000	88181909	1856	1856	1856	1856	0
7	20241015	190900	88181909	1856	1856	1856	1856	0
8	20241015	190800	88181909	1856	1856	1856	1856	0
9	20241015	190700	88181909	1856	1856	1856	1856	0
10	20241015	190600	88181909	1856	1856	1856	1856	0
11	20241015	190500	88181909	1856	1856	1856	1856	0
12	20241015	190400	88181909	1856	1856	1856	1856	0
13	20241015	190300	88181909	1856	1856	1856	1856	0
14	20241015	190200	88181909	1856	1856	1856	1856	0
15	20241015	190100	88181909	1856	1856	1856	1856	0
16	20241015	190000	88181909	1856	1856	1856	1856	0
17	20241015	185900	88181909	1856	1856	1856	1856	0
18	20241015	185800	88181909	1856	1856	1856	1856	0
19	20241015	185700	88181909	1856	1856	1856	1856	0
20	20241015	185600	88181909	1856	1856	1856	1856	0
21	20241015	185500	88181909	1856	1856	1856	1856	0
22	20241015	185400	88181909	1856	1856	1856	1856	0
23	20241015	185300	88181909	1856	1856	1856	1856	0
24	20241015	185200	88181909	1856	1856	1856	1856	0
25	20241015	185100	88181909	1856	1856	1856	1856	0
26	20241015	185000	88181909	1856	1856	1856	1856	0
27	20241015	184900	88181909	1856	1856	1856	1856	0
28	20241015	184800	88181909	1856	1856	1856	1856	0
29	20241015	184700	88181909	1856	1856	1856	1856	0
30	20241015	184600	88181909	1856	1856	1856	1856	0
31	20241015	184500	88181909	1856	1856	1856	1856	0
32	20241015	184400	88181909	1856	1856	1856	1856	2896
33	20241015	184300	88181909	1856	1856	1856	1856	0
34	20241015	184200	88181909	1856	1856	1856	1856	0
35	20241015	184100	88181909	1856	1856	1856	1856	0
36	20241015	184000	88181909	1856	1856	1856	1856	0
37	20241015	183900	88181909	1856	1856	1856	1856	0
38	20241015	183800	88181909	1856	1856	1856	1856	0
39	20241015	183700	88181909	1856	1856	1856	1856	0
40	20241015	183600	88181909	1856	1856	1856	1856	0
41	20241015	183500	88181909	1856	1856	1856	1856	0
42	20241015	183400	88181909	1856	1856	1856	1856	0
43	20241015	183300	88181909	1856	1856	1856	1856	0
44	20241015	183200	88181909	1856	1856	1856	1856	0
45	20241015	183100	88181909	1856	1856	1856	1856	0
46	20241015	183000	88181909	1856	1856	1856	1856	0
47	20241015	182900	88181909	1856	1856	1856	1856	0
48	20241015	182800	88181909	1856	1856	1856	1856	0
49	20241015	182700	88181909	1856	1856	1856	1856	0
50	20241015	182600	88181909	1856	1856	1856	1856	0
51	20241015	182500	88181909	1856	1856	1856	1856	0
52	20241015	182400	88181909	1856	1856	1856	1856	0
53	20241015	182300	88181909	1856	1856	1856	1856	0
54	20241015	182200	88181909	1856	1856	1856	1856	0
55	20241015	182100	88181909	1856	1856	1856	1856	0
56	20241015	182000	88181909	1856	1856	1856	1856	0
57	20241015	181900	88181909	1856	1856	1856	1856	0
58	20241015	181800	88181909	1856	1856	1856	1856	0
59	20241015	181700	88181909	1856	1856	1856	1856	0
60	20241015	181600	88181909	1856	1856	1856	1856	0
61	20241015	181500	88181909	1856	1856	1856	1856	0
62	20241015	181400	88181909	1856	1856	1856	1856	2896
63	20241015	181300	88181909	1856	1856	1856	1856	0
64	20241015	181200	88181909	1856	1856	1856	1856	0
65	20241015	181100	88181909	1856	1856	1856	1856	0
66	20241015	181000	88181909	1856	1856	1856	1856	0
67	20241015	180900	88181909	1856	1856	1856	1856	0
68	20241015	180800	88181909	1856	1856	1856	1856	0
69	20241015	180700	88181909	1856	1856	1856	1856	0
70	20241015	180600	88181909	1856	1856	1856	1856	0
71	20241015	180500	88181909	1856	1856	1856	1856	0
72	20241015	180400	88181909	1856	1856	1856	1856	0
73	20241015	180300	88181909	1856	1856	1856	1856	0
74	20241015	180200	88181909	1856	1856	1856	1856	0
75	20241015	180100	88181909	1856	1856	1856	1856	0
76	20241015	180000	88181909	1856	1856	1856	1856	0
77	20241015	175900	88181909	1856	1856	1856	1856	0
78	20241015	175800	88181909	1856	1856	1856	1856	0
79	20241015	175700	88181909	1856	1856	1856	1856	0
80	20241015	175600	88181909	1856	1856	1856	1856	0
81	20241015	175500	88181909	1856	1856	1856	1856	0
82	20241015	175400	88181909	1856	1856	1856	1856	0
83	20241015	175300	88181909	1856	1856	1856	1856	0
84	20241015	175200	88181909	1856	1856	1856	1856	0
85	20241015	175100	88181909	1856	1856	1856	1856	0
86	20241015	175000	88181909	1856	1856	1856	1856	0
87	20241015	174900	88181909	1856	1856	1856	1856	0
88	20241015	174800	88181909	1856	1856	1856	1856	0
89	20241015	174700	88181909	1856	1856	1856	1856	0
90	20241015	174600	88181909	1856	1856	1856	1856	0
91	20241015	174500	88181909	1856	1856	1856	1856	0
92	20241015	174400	88181909	1856	1856	1856	1856	2896
93	20241015	174300	88181909	1856	1856	1856	1856	0
94	20241015	174200	88181909	1856	1856	1856	1856	0
95	20241015	174100	88181909	1856	1856	1856	1856	0
96	20241015	174000	88181909	1856	1856	1856	1856	0
97	20241015	173900	88181909	1856	1856	1856	1856	0
98	20241015	173800	88181909	1856	1856	1856	1856	0
99	20241015	173700	88181909	1856	1856	1856	1856	0
100	20241015	173600	88181909	1856	1856	1856	1856	0
101	20241015	173500	88181909	1856	1856	1856	1856	0
102	20241015	173400	88181909	1856	1856	1856	1856	0
103	20241015	173300	88181909	1856	1856	1856	1856	0
104	20241015	173200	88181909	1856	1856	1856	1856	0
105	20241015	173100	88181909	1856	1856	1856	1856	0
106	20241015	173000	88181909	1856	1856	1856	1856	0
107	20241015	172900	88181909	1856	1856	1856	1856	0
108	20241015	172800	88181909	1856	1856	1856	1856	0
109	20241015	172700	88181909	1856	1856	1856	1856	0
110	20241015	172600	88181909	1856	1856	1856	1856	0
111	20241015	172500	88181909	1856	1856	1856	1856	0
112	20241015	172400	88181909	1856	1856	1856	1856	0
113	20241015	172300	88181909	1856	1856	1856	1856	0
114	20241015	172200	88181909	1856	1856	1856	1856	0
115	20241015	172100	88181909	1856	1856	1856	1856	0
116	20241015	172000	88181909	1856	1856	1856	1856	0
117	20241015	171900	88181909	1856	1856	1856	1856	0
118	20241015	171800	88181909	1856	1856	1856	1856	0
119	20241015	171700	88181909	1856	1856	1856	1856	0
120	20241015	171600	88181909	1856	1856	1856	1856	0
121	20241015	171500	88181909	1856	1856	1856	1856	0
122	20241015	171400	88181909	1856	1856	1856	1856	2896
123	20241015	171300	88181909	1856	1856	1856	1856	0
124	20241015	171200	88181909	1856	1856	1856	1856	0
125	20241015	171100	88181909	1856	1856	1856	1856	0
126	20241015	171000	88181909	1856	1856	1856	1856	0
127	20241015	170900	88181909	1856	1856	1856	1856	0
128	20241015	170800	88181909	1856	1856	1856	1856	0
129	20241015	170700	88181909	1856	1856	1856	1856	0
130	20241015	170600	88181909	1856	1856	1856	1856	0
131	20241015	170500	88181909	1856	1856	1856	1856	0
132	20241015	170400	88181909	1856	1856	1856	1856	0
133	20241015	170300	88181909	1856	1856	1856	1856	0
134	20241015	170200	88181909	1856	1856	1856	1856	0
135	20241015	170100	88181909	1856	1856	1856	1856	0
136	20241015	170000	88181909	1856	1856	1856	1856	0
137	20241015	165900	88181909	1856	1856	1856	1856	0
138	20241015	165800	88181909	1856	1856	1856	1856	0
139	20241015	165700	88181909	1856	1856	1856	1856	0
140	20241015	165600	88181909	1856	1856	1856	1856	0
141	20241015	165500	88181909	1856	1856	1856	1856	0
142	20241015	165400	88181909	1856	1856	1856	1856	0
143	20241015	165300	88181909	1856	1856	1856	1856	0
144	20241015	165200	88181909	1856	1856	1856	1856	0
145	20241015	165100	88181909	1856	1856	1856	1856	0
146	20241015	165000	88181909	1856	1856	1856	1856	0
147	20241015	164900	88181909	1856	1856	1856	1856	0
148	20241015	164800	88181909	1856	1856	1856	1856	0
149	20241015	164700	88181909	1856	1856	1856	1856	0
150	20241015	164600	88181909	1856	1856	1856	1856	0
151	20241015	164500	88181909	1856	1856	1856	1856	0
152	20241015	164400	88181909	1856	1856	1856	1856	2896
153	20241015	164300	88181909	1856	1856	1856	1856	0
154	20241015	164200	88181909	1856	1856	1856	1856	0
155	20241015	164100	88181909	1856	1856	1856	1856	0
156	20241015	164000	88181909	1856	1856	1856	1856	0
157	20241015	163900	88181909	1856	1856	1856	1856	0
158	20241015	163800	88181909	1856	1856	1856	1856	0
159	20241015	163700	88181909	1856	1856	1856	1856	0
160	20241015	163600	88181909	1856	1856	1856	1856	0
161	20241015	163500	88181909	1856	1856	1856	1856	0
162	20241015	163400	88181909	1856	1856	1856	1856	0
163	20241015	163300	88181909	1856	1856	1856	1856	0
164	20241015	163200	88181909	1856	1856	1856	1856	0
165	20241015	163100	88181909	1856	1856	1856	1856	0
166	20241015	163000	88181909	1856	1856	1856	1856	0
167	20241015	162900	88181909	1856	1856	1856	1856	0
168	20241015	162800	88181909	1856	1856	1856	1856	0
169	20241015	162700	88181909	1856	1856	1856	1856	0
170	20241015	162600	88181909	1856	1856	1856	1856	0
171	20241015	162500	88181909	1856	1856	1856	1856	0
172	20241015	162400	88181909	1856	1856	1856	1856	0
173	20241015	162300	88181909	1856	1856	1856	1856	0
174	20241015	162200	88181909	1856	1856	1856	1856	0
175	20241015	162100	88181909	1856	1856	1856	1856	0
176	20241015	162000	88181909	1856	1856	1856	1856	0
177	20241015	161900	88181909	1856	1856	1856	1856	0
178	20241015	161800	88181909	1856	1856	1856	1856	0
179	20241015	161700	88181909	1856	1856	1856	1856	0
180	20241015	161600	88181909	1856	1856	1856	1856	0
181	20241015	161500	88181909	1856	1856	1856	1856	0
182	20241015	161400	88181909	1856	1856	1856	1856	2896
183	20241015	161300	88181909	1856	1856	1856	1856	0
184	20241015	161200	88181909	1856	1856	1856	1856	0
185	20241015	161100	88181909	1856	1856	1856	1856	0
186	20241015	161000	88181909	1856	1856	1856	1856	0
187	20241015	160900	88181909	1856	1856	1856	1856	0
188	20241015	160800	88181909	1856	1856	1856	1856	0
189	20241015	160700	88181909	1856	1856	1856	1856	0
190	20241015	160600	88181909	1856	1856	1856	1856	0
191	20241015	160500	88181909	1856	1856	1856	1856	0
192	20241015	160400	88181909	1856	1856	1856	1856	0
193	20241015	160300	88181909	1856	1856	1856	1856	0
194	20241015	160200	88181909	1856	1856	1856	1856	0
195	20241015	160100	88181909	1856	1856	1856	1856	0
196	20241015	160000	88181909	1856	1856	1856	1856	0
197	20241015	155900	88181909	1856	1856	1856	1856	0
198	20241015	155800	88181909	1856	1856	1856	1856	0
199	20241015	155700	88181909	1856	1856	1856	1856	0
200	20241015	155600	88181909	1856	1856	1856	1856	0
201	20241015	155500	88181909	1856	1856	1856	1856	0
202	20241015	155400	88181909	1856	1856	1856	1856	0
203	20241015	155300	88181909	1856	1856	1856	1856	0
204	20241015	155200	88181909	1856	1856	1856	1856	0
205	20241015	155100	88181909	1856	1856	1856	1856	0
206	20241015	155000	88181909	1856	1856	1856	1856	0
207	20241015	154900	88181909	1856	1856	1856	1856	0
208	20241015	154800	88181909	1856	1856	1856	1856	0
209	20241015	154700	88181909	1856	1856	1856	1856	0
210	20241015	154600	88181909	1856	1856	1856	1856	0
211	20241015	154500	88181909	1856	1856	1856	1856	0
212	20241015	154400	88181909	1856	1856	1856	1856	2896
213	20241015	154300	88181909	1856	1856	1856	1856	0
214	20241015	154200	88181909	1856	1856	1856	1856	0
215	20241015	154100	88181909	1856	1856	1856	1856	0
216	20241015	154000	88181909	1856	1856	1856	1856	0
217	20241015	153900	88181909	1856	1856	1856	1856	0
218	20241015	153800	88181909	1856	1856	1856	1856	0
219	20241015	153700	88181909	1856	1856	1856	1856	0
220	20241015	153600	88181909	1856	1856	1856	1856	0
221	20241015	153500	88181909	1856	1856	1856	1856	0
222	20241015	153400	88181909	1856	1856	1856	1856	0
223	20241015	153300	88181909	1856	1856	1856	1856	0
224	20241015	153200	88181909	1856	1856	1856	1856	0
225	20241015	153100	88181909	1856	1856	1856	1856	0
226	20241015	153000	88181909	1856	1856	1856	1856	2896
227	20241015	152900	82806933	1855	1855	1855	1855	0
228	20241015	152800	82806933	1855	1855	1855	1855	0
229	20241015	152700	82806933	1855	1855	1855	1855	0
230	20241015	152600	82806933	1855	1855	1855	1855	0
231	20241015	152500	82806933	1855	1855	1855	1855	0
232	20241015	152400	82806933	1855	1855	1855	1855	0
233	20241015	152300	82806933	1855	1855	1855	1855	0
234	20241015	152200	82806933	1855	1855	1855	1855	0
235	20241015	152100	82806933	1855	1855	1855	1855	0
236	20241015	152000	82806933	1855	1855	1855	1855	0
237	20241015	151900	82806933	1855	1856	1856	1855	105
238	20241015	151800	82612058	1856	1856	1856	1856	0
239	20241015	151700	82612058	1856	1856	1856	1856	0
240	20241015	151600	82612058	1856	1856	1856	1856	0
241	20241015	151500	82612058	1856	1856	1856	1856	100
242	20241015	151400	82426458	1857	1857	1857	1857	100
243	20241015	151300	82240758	1857	1857	1857	1857	100
244	20241015	151200	82055058	1857	1857	1857	1857	0
245	20241015	151100	82055058	1857	1857	1857	1857	0
246	20241015	151000	82055058	1857	1857	1857	1857	0
247	20241015	150900	82055058	1857	1857	1857	1857	0
248	20241015	150800	82055058	1857	1857	1857	1857	0
249	20241015	150700	82055058	1857	1857	1857	1857	20
250	20241015	150600	82017918	1850	1850	1850	1850	0
251	20241015	150500	82017918	1850	1850	1850	1850	0
252	20241015	150400	82017918	1850	1850	1850	1850	20
253	20241015	150300	81980918	1849	1849	1849	1849	1
254	20241015	150200	81979069	1857	1857	1857	1857	0
255	20241015	150100	81979069	1857	1857	1857	1857	0
256	20241015	150000	81979069	1857	1857	1857	1857	0
257	20241015	145900	81979069	1857	1857	1857	1857	0
258	20241015	145800	81979069	1857	1857	1857	1857	0
259	20241015	145700	81979069	1857	1857	1857	1857	0
260	20241015	145600	81979069	1857	1857	1857	1857	0
261	20241015	145500	81979069	1857	1857	1857	1857	20
262	20241015	145400	81941929	1858	1858	1858	1858	0
263	20241015	145300	81941929	1858	1858	1858	1858	0
264	20241015	145200	81941929	1858	1858	1858	1858	0
265	20241015	145100	81941929	1858	1858	1858	1858	0
266	20241015	145000	81941929	1858	1858	1858	1858	0
267	20241015	144900	81941929	1858	1858	1858	1858	0
268	20241015	144800	81941929	1858	1846	1858	1846	16
269	20241015	144700	81912321	1845	1845	1845	1845	0
270	20241015	144600	81912321	1845	1845	1845	1845	0
271	20241015	144500	81912321	1845	1845	1845	1845	0
272	20241015	144400	81912321	1845	1855	1855	1845	4000
273	20241015	144300	74517343	1858	1858	1858	1858	0
274	20241015	144200	74517343	1858	1858	1858	1858	0
275	20241015	144100	74517343	1858	1858	1858	1858	0
276	20241015	144000	74517343	1858	1858	1858	1858	143
277	20241015	143900	74251649	1858	1858	1858	1858	129
278	20241015	143800	74011967	1853	1853	1853	1853	0
279	20241015	143700	74011967	1853	1853	1853	1853	0
280	20241015	143600	74011967	1853	1853	1853	1853	1
281	20241015	143500	74010114	1853	1853	1853	1853	0
282	20241015	143400	74010114	1853	1853	1853	1853	412
283	20241015	143300	73246678	1853	1853	1853	1853	0
284	20241015	143200	73246678	1853	1853	1853	1853	0
285	20241015	143100	73246678	1853	1853	1853	1853	43
286	20241015	143000	73166999	1853	1853	1853	1853	258
287	20241015	142900	72688925	1853	1853	1853	1853	0
288	20241015	142800	72688925	1853	1853	1853	1853	0
289	20241015	142700	72688925	1853	1853	1853	1853	0
290	20241015	142600	72688925	1853	1853	1853	1853	0
291	20241015	142500	72688925	1853	1853	1853	1853	0
292	20241015	142400	72688925	1853	1853	1853	1853	180
293	20241015	142300	72355385	1852	1852	1852	1852	0
294	20241015	142200	72355385	1852	1852	1852	1852	0
295	20241015	142100	72355385	1852	1852	1852	1852	0
296	20241015	142000	72355385	1852	1852	1852	1852	0
297	20241015	141900	72355385	1852	1852	1852	1852	0
298	20241015	141800	72355385	1852	1852	1852	1852	0
299	20241015	141700	72355385	1852	1852	1852	1852	45
300	20241015	141600	72272045	1853	1853	1853	1853	155
301	20241015	141500	71984830	1860	1860	1860	1860	0
302	20241015	141400	71984830	1860	1860	1860	1860	0
303	20241015	141300	71984830	1860	1860	1860	1860	0
304	20241015	141200	71984830	1860	1860	1860	1860	0
305	20241015	141100	71984830	1860	1860	1860	1860	0
306	20241015	141000	71984830	1860	1860	1860	1860	0
307	20241015	140900	71984830	1860	1860	1860	1860	0
308	20241015	140800	71984830	1860	1860	1860	1860	0
309	20241015	140700	71984830	1860	1860	1860	1860	0
310	20241015	140600	71984830	1860	1860	1860	1860	0
311	20241015	140500	71984830	1860	1860	1860	1860	0
312	20241015	140400	71984830	1860	1860	1860	1860	0
313	20241015	140300	71984830	1860	1860	1860	1860	0
314	20241015	140200	71984830	1860	1860	1860	1860	0
315	20241015	140100	71984830	1860	1860	1860	1860	0
316	20241015	140000	71984830	1860	1860	1860	1860	0
317	20241015	135900	71984830	1860	1860	1860	1860	5
318	20241015	135800	71975530	1849	1849	1849	1849	0
319	20241015	135700	71975530	1849	1849	1849	1849	349
320	20241015	135600	71330229	1850	1851	1851	1850	97
321	20241015	135500	71150714	1860	1860	1860	1860	2
322	20241015	135400	71146994	1860	1860	1860	1860	0
323	20241015	135300	71146994	1860	1860	1860	1860	0
324	20241015	135200	71146994	1860	1860	1860	1860	0
325	20241015	135100	71146994	1860	1860	1860	1860	0
326	20241015	135000	71146994	1860	1860	1860	1860	0
327	20241015	134900	71146994	1860	1860	1860	1860	0
328	20241015	134800	71146994	1860	1860	1860	1860	0
329	20241015	134700	71146994	1860	1860	1860	1860	0
330	20241015	134600	71146994	1860	1860	1860	1860	0
331	20241015	134500	71146994	1860	1860	1860	1860	1
332	20241015	134400	71145134	1852	1852	1852	1852	0
333	20241015	134300	71145134	1852	1852	1852	1852	324
334	20241015	134200	70545086	1860	1860	1860	1860	0
335	20241015	134100	70545086	1860	1860	1860	1860	0
336	20241015	134000	70545086	1860	1860	1860	1860	0
337	20241015	133900	70545086	1860	1860	1860	1860	0
338	20241015	133800	70545086	1860	1860	1860	1860	0
339	20241015	133700	70545086	1860	1860	1860	1860	0
340	20241015	133600	70545086	1860	1860	1860	1860	0
341	20241015	133500	70545086	1860	1860	1860	1860	0
342	20241015	133400	70545086	1860	1860	1860	1860	0
343	20241015	133300	70545086	1860	1860	1860	1860	0
344	20241015	133200	70545086	1860	1860	1860	1860	0
345	20241015	133100	70545086	1860	1860	1860	1860	0
346	20241015	133000	70545086	1860	1860	1860	1860	0
347	20241015	132900	70545086	1860	1860	1860	1860	0
348	20241015	132800	70545086	1860	1860	1860	1860	4
349	20241015	132700	70537646	1860	1860	1860	1860	0
350	20241015	132600	70537646	1860	1860	1860	1860	0
351	20241015	132500	70537646	1860	1860	1860	1860	0
352	20241015	132400	70537646	1860	1860	1860	1860	1
353	20241015	132300	70535786	1860	1860	1860	1860	1
354	20241015	132200	70533926	1849	1849	1849	1849	0
355	20241015	132100	70533926	1849	1849	1849	1849	200
356	20241015	132000	70164126	1849	1849	1849	1849	0
357	20241015	131900	70164126	1849	1849	1849	1849	0
358	20241015	131800	70164126	1849	1849	1849	1849	0
359	20241015	131700	70164126	1849	1849	1849	1849	0
360	20241015	131600	70164126	1849	1849	1849	1849	0
361	20241015	131500	70164126	1849	1849	1849	1849	0
362	20241015	131400	70164126	1849	1849	1849	1849	0
363	20241015	131300	70164126	1849	1849	1849	1849	1783
364	20241015	131200	66867359	1850	1850	1850	1850	580
365	20241015	131100	65794359	1850	1850	1850	1850	0
366	20241015	131000	65794359	1850	1850	1850	1850	0
367	20241015	130900	65794359	1850	1850	1850	1850	0
368	20241015	130800	65794359	1850	1850	1850	1850	0
369	20241015	130700	65794359	1850	1850	1850	1850	0
370	20241015	130600	65794359	1850	1850	1850	1850	0
371	20241015	130500	65794359	1850	1850	1850	1850	0
372	20241015	130400	65794359	1850	1850	1850	1850	0
373	20241015	130300	65794359	1850	1850	1850	1850	0
374	20241015	130200	65794359	1850	1850	1850	1850	0
375	20241015	130100	65794359	1850	1850	1850	1850	0
376	20241015	130000	65794359	1850	1850	1850	1850	0
377	20241015	125900	65794359	1850	1850	1850	1850	121
378	20241015	125800	65570509	1850	1850	1850	1850	0
379	20241015	125700	65570509	1850	1850	1850	1850	0
380	20241015	125600	65570509	1850	1850	1850	1850	0
381	20241015	125500	65570509	1850	1856	1856	1850	306
382	20241015	125400	65004391	1860	1860	1860	1860	100
383	20241015	125300	64818391	1860	1859	1860	1859	10
384	20241015	125200	64799800	1859	1859	1859	1859	0
385	20241015	125100	64799800	1859	1859	1859	1859	0
386	20241015	125000	64799800	1859	1859	1859	1859	0
387	20241015	124900	64799800	1859	1859	1859	1859	0
388	20241015	124800	64799800	1859	1850	1859	1850	212
389	20241015	124700	64407591	1850	1851	1851	1850	200
390	20241015	124600	64037583	1851	1851	1851	1851	0
391	20241015	124500	64037583	1851	1851	1851	1851	2
392	20241015	124400	64033881	1860	1860	1860	1860	0
393	20241015	124300	64033881	1860	1860	1860	1860	0
394	20241015	124200	64033881	1860	1860	1860	1860	0
395	20241015	124100	64033881	1860	1860	1860	1860	0
396	20241015	124000	64033881	1860	1860	1860	1860	10
397	20241015	123900	64015281	1860	1860	1860	1860	0
398	20241015	123800	64015281	1860	1860	1860	1860	0
399	20241015	123700	64015281	1860	1860	1860	1860	0
400	20241015	123600	64015281	1860	1860	1860	1860	0
401	20241015	123500	64015281	1860	1860	1860	1860	0
402	20241015	123400	64015281	1860	1860	1860	1860	0
403	20241015	123300	64015281	1860	1860	1860	1860	0
404	20241015	123200	64015281	1860	1860	1860	1860	0
405	20241015	123100	64015281	1860	1860	1860	1860	1
406	20241015	123000	64013421	1850	1850	1850	1850	0
407	20241015	122900	64013421	1850	1851	1851	1850	167
408	20241015	122800	63704338	1850	1850	1850	1850	0
409	20241015	122700	63704338	1850	1850	1850	1850	0
410	20241015	122600	63704338	1850	1850	1850	1850	0
411	20241015	122500	63704338	1850	1850	1850	1850	0
412	20241015	122400	63704338	1850	1850	1850	1850	0
413	20241015	122300	63704338	1850	1856	1856	1850	930
414	20241015	122200	61983615	1860	1860	1860	1860	0
415	20241015	122100	61983615	1860	1860	1860	1860	0
416	20241015	122000	61983615	1860	1860	1860	1860	0
417	20241015	121900	61983615	1860	1859	1860	1859	50
418	20241015	121800	61890649	1860	1860	1860	1860	0
419	20241015	121700	61890649	1860	1860	1860	1860	0
420	20241015	121600	61890649	1860	1860	1860	1860	0
421	20241015	121500	61890649	1860	1860	1860	1860	0
422	20241015	121400	61890649	1860	1860	1860	1860	0
423	20241015	121300	61890649	1860	1860	1860	1860	27
424	20241015	121200	61840429	1864	1864	1864	1864	0
425	20241015	121100	61840429	1864	1864	1864	1864	0
426	20241015	121000	61840429	1864	1864	1864	1864	0
427	20241015	120900	61840429	1864	1864	1864	1864	0
428	20241015	120800	61840429	1864	1864	1864	1864	0
429	20241015	120700	61840429	1864	1864	1864	1864	50
430	20241015	120600	61747229	1865	1865	1865	1865	0
431	20241015	120500	61747229	1865	1865	1865	1865	0
432	20241015	120400	61747229	1865	1852	1865	1850	690
433	20241015	120300	60470428	1866	1866	1866	1866	0
434	20241015	120200	60470428	1866	1866	1866	1866	0
435	20241015	120100	60470428	1866	1866	1866	1866	0
436	20241015	120000	60470428	1866	1866	1866	1866	0
437	20241015	115900	60470428	1866	1866	1866	1866	1
438	20241015	115800	60468562	1856	1856	1856	1856	0
439	20241015	115700	60468562	1856	1856	1856	1856	0
440	20241015	115600	60468562	1856	1856	1856	1856	1
441	20241015	115500	60466706	1857	1857	1857	1857	0
442	20241015	115400	60466706	1857	1857	1857	1857	18
443	20241015	115300	60433280	1857	1857	1857	1857	120
444	20241015	115200	60210440	1859	1860	1860	1859	2
445	20241015	115100	60206721	1866	1866	1866	1866	0
446	20241015	115000	60206721	1866	1866	1866	1866	1
447	20241015	114900	60204855	1864	1866	1866	1864	136
448	20241015	114800	59951349	1864	1864	1864	1864	0
449	20241015	114700	59951349	1864	1864	1864	1864	415
450	20241015	114600	59177789	1864	1864	1864	1864	0
451	20241015	114500	59177789	1864	1864	1864	1864	0
452	20241015	114400	59177789	1864	1861	1864	1861	7
453	20241015	114300	59164756	1850	1850	1850	1850	0
454	20241015	114200	59164756	1850	1861	1861	1850	979
455	20241015	114100	57347783	1861	1861	1861	1861	5
456	20241015	114000	57338478	1864	1864	1864	1864	0
457	20241015	113900	57338478	1864	1860	1864	1860	15
458	20241015	113800	57310574	1862	1862	1862	1862	5
459	20241015	113700	57301264	1864	1864	1864	1864	1
460	20241015	113600	57299400	1867	1867	1867	1867	0
461	20241015	113500	57299400	1867	1867	1867	1867	0
462	20241015	113400	57299400	1867	1867	1867	1867	0
463	20241015	113300	57299400	1867	1867	1867	1867	0
464	20241015	113200	57299400	1867	1867	1867	1867	0
465	20241015	113100	57299400	1867	1867	1867	1867	0
466	20241015	113000	57299400	1867	1867	1867	1867	1
467	20241015	112900	57297533	1865	1865	1865	1865	0
468	20241015	112800	57297533	1865	1865	1865	1865	1
469	20241015	112700	57295668	1867	1867	1867	1867	0
470	20241015	112600	57295668	1867	1867	1867	1867	19
471	20241015	112500	57260195	1868	1864	1868	1864	1000
472	20241015	112400	55394415	1864	1864	1864	1864	0
473	20241015	112300	55394415	1864	1864	1864	1864	0
474	20241015	112200	55394415	1864	1864	1864	1860	18
475	20241015	112100	55360927	1862	1862	1862	1862	0
476	20241015	112000	55360927	1862	1862	1862	1862	0
477	20241015	111900	55360927	1862	1862	1862	1862	45
478	20241015	111800	55277137	1863	1863	1863	1863	0
479	20241015	111700	55277137	1863	1863	1863	1863	0
480	20241015	111600	55277137	1863	1863	1863	1863	50
481	20241015	111500	55183987	1862	1862	1862	1862	5
482	20241015	111400	55174677	1863	1863	1863	1863	300
483	20241015	111300	54615777	1863	1863	1863	1863	0
484	20241015	111200	54615777	1863	1863	1863	1863	1
485	20241015	111100	54613914	1862	1862	1862	1862	138
486	20241015	111000	54356958	1862	1862	1862	1862	0
487	20241015	110900	54356958	1862	1862	1862	1862	12
488	20241015	110800	54334614	1862	1862	1862	1862	50
489	20241015	110700	54241514	1856	1856	1856	1856	0
490	20241015	110600	54241514	1856	1856	1856	1856	0
491	20241015	110500	54241514	1856	1856	1856	1856	0
492	20241015	110400	54241514	1856	1856	1856	1856	1
493	20241015	110300	54239658	1861	1861	1861	1861	0
494	20241015	110200	54239658	1861	1861	1861	1861	0
495	20241015	110100	54239658	1861	1861	1861	1861	0
496	20241015	110000	54239658	1861	1861	1861	1861	0
497	20241015	105900	54239658	1861	1861	1861	1861	0
498	20241015	105800	54239658	1861	1861	1861	1861	0
499	20241015	105700	54239658	1861	1861	1861	1861	0
500	20241015	105600	54239658	1861	1861	1861	1861	0
501	20241015	105500	54239658	1861	1861	1861	1861	0
502	20241015	105400	54239658	1861	1861	1861	1861	0
503	20241015	105300	54239658	1861	1861	1861	1861	2
504	20241015	105200	54235936	1863	1863	1863	1863	0
505	20241015	105100	54235936	1863	1863	1863	1863	0
506	20241015	105000	54235936	1863	1863	1863	1863	0
507	20241015	104900	54235936	1863	1863	1863	1863	0
508	20241015	104800	54235936	1863	1863	1863	1863	16
509	20241015	104700	54206128	1863	1863	1863	1863	0
510	20241015	104600	54206128	1863	1863	1863	1863	0
511	20241015	104500	54206128	1863	1863	1863	1863	0
512	20241015	104400	54206128	1863	1863	1863	1863	0
513	20241015	104300	54206128	1863	1863	1863	1863	1
514	20241015	104200	54204265	1863	1863	1863	1863	0
515	20241015	104100	54204265	1863	1863	1863	1863	0
516	20241015	104000	54204265	1863	1863	1863	1863	1
517	20241015	103900	54202402	1847	1847	1847	1847	0
518	20241015	103800	54202402	1847	1847	1847	1847	0
519	20241015	103700	54202402	1847	1847	1847	1847	0
520	20241015	103600	54202402	1847	1847	1847	1846	1237
521	20241015	103500	51917963	1847	1847	1847	1847	0
522	20241015	103400	51917963	1847	1847	1847	1847	0
523	20241015	103300	51917963	1847	1848	1848	1847	1427
524	20241015	103200	49282061	1847	1849	1849	1847	1002
525	20241015	103100	47429687	1849	1849	1849	1849	0
526	20241015	103000	47429687	1849	1851	1851	1849	3500
527	20241015	102900	40954747	1852	1854	1854	1852	700
528	20241015	102800	39658343	1863	1863	1863	1863	1
529	20241015	102700	39656480	1852	1852	1852	1852	0
530	20241015	102600	39656480	1852	1852	1852	1852	2
531	20241015	102500	39652776	1854	1854	1854	1854	0
532	20241015	102400	39652776	1854	1854	1854	1854	924
533	20241015	102300	37939680	1854	1854	1854	1854	0
534	20241015	102200	37939680	1854	1854	1854	1854	727
535	20241015	102100	36591822	1854	1854	1854	1854	0
536	20241015	102000	36591822	1854	1854	1854	1854	0
537	20241015	101900	36591822	1854	1854	1854	1854	0
538	20241015	101800	36591822	1854	1854	1854	1854	0
539	20241015	101700	36591822	1854	1854	1854	1854	500
540	20241015	101600	35664822	1864	1864	1864	1864	0
541	20241015	101500	35664822	1864	1862	1864	1862	7
542	20241015	101400	35651784	1854	1855	1855	1854	514
543	20241015	101300	34698645	1855	1855	1855	1855	15
544	20241015	101200	34670820	1855	1855	1855	1855	0
545	20241015	101100	34670820	1855	1855	1855	1855	0
546	20241015	101000	34670820	1855	1855	1855	1855	7
547	20241015	100900	34657835	1863	1863	1863	1863	0
548	20241015	100800	34657835	1863	1863	1863	1863	0
549	20241015	100700	34657835	1863	1863	1863	1863	5
550	20241015	100600	34648520	1854	1854	1854	1854	0
551	20241015	100500	34648520	1854	1854	1854	1854	65
552	20241015	100400	34528010	1855	1855	1855	1855	0
553	20241015	100300	34528010	1855	1855	1855	1855	0
554	20241015	100200	34528010	1855	1855	1855	1855	46
555	20241015	100100	34442680	1855	1855	1855	1855	203
556	20241015	100000	34066115	1864	1863	1864	1863	150
557	20241015	095900	33786525	1864	1862	1864	1862	2
558	20241015	095800	33782799	1862	1862	1862	1862	0
559	20241015	095700	33782799	1862	1862	1862	1862	0
560	20241015	095600	33782799	1862	1860	1862	1860	191
561	20241015	095500	33427342	1852	1852	1852	1852	0
562	20241015	095400	33427342	1852	1852	1852	1852	0
563	20241015	095300	33427342	1852	1852	1852	1852	0
564	20241015	095200	33427342	1852	1852	1852	1852	0
565	20241015	095100	33427342	1852	1852	1852	1852	841
566	20241015	095000	31869810	1852	1861	1861	1852	4086
567	20241015	094900	24296683	1856	1856	1856	1856	319
568	20241015	094800	23704619	1856	1856	1856	1856	0
569	20241015	094700	23704619	1856	1856	1856	1856	0
570	20241015	094600	23704619	1856	1856	1856	1856	0
571	20241015	094500	23704619	1856	1856	1856	1856	0
572	20241015	094400	23704619	1856	1856	1856	1856	111
573	20241015	094300	23498603	1856	1856	1856	1856	0
574	20241015	094200	23498603	1856	1856	1856	1856	2
575	20241015	094100	23494891	1861	1861	1861	1861	2
576	20241015	094000	23491169	1856	1856	1856	1856	0
577	20241015	093900	23491169	1856	1856	1856	1856	0
578	20241015	093800	23491169	1856	1860	1861	1856	12
579	20241015	093700	23468884	1862	1862	1862	1862	1
580	20241015	093600	23467022	1862	1862	1862	1862	1
581	20241015	093500	23465160	1862	1862	1862	1862	1
582	20241015	093400	23463298	1862	1861	1862	1861	12
583	20241015	093300	23440965	1861	1861	1861	1861	1
584	20241015	093200	23439104	1862	1862	1862	1862	1
585	20241015	093100	23437242	1862	1862	1862	1862	1
586	20241015	093000	23435380	1864	1864	1864	1864	1
587	20241015	092900	23433516	1865	1856	1865	1850	866
588	20241015	092800	21829868	1867	1860	1868	1860	182
589	20241015	092700	21490316	1860	1860	1860	1860	1047
590	20241015	092600	19542896	1860	1860	1860	1860	2
591	20241015	092500	19539176	1855	1859	1860	1855	299
592	20241015	092400	18984151	1859	1859	1860	1859	501
593	20241015	092300	18052791	1860	1859	1860	1847	789
594	20241015	092200	16591546	1860	1860	1860	1848	1066
595	20241015	092100	14619614	1859	1859	1860	1859	290
596	20241015	092000	14080503	1860	1858	1860	1848	255
597	20241015	091900	13607824	1859	1857	1859	1846	638
598	20241015	091800	12428160	1856	1855	1856	1855	183
599	20241015	091700	12088596	1845	1846	1847	1845	1082
600	20241015	091600	10091959	1856	1846	1856	1845	201
601	20241015	091500	9720984	1846	1857	1857	1846	208
602	20241015	091400	9337005	1857	1857	1857	1857	1
603	20241015	091300	9335148	1847	1849	1849	1847	578
604	20241015	091200	8266905	1860	1860	1860	1860	1
605	20241015	091100	8265045	1860	1852	1860	1850	2189
606	20241015	091000	4214676	1852	1860	1860	1852	738
607	20241015	090900	2846625	1860	1868	1868	1860	45
608	20241015	090800	2762917	1861	1861	1861	1861	2
609	20241015	090700	2759195	1868	1863	1868	1863	3
610	20241015	090600	2753601	1863	1863	1863	1863	2
611	20241015	090500	2749875	1869	1869	1869	1869	0
612	20241015	090400	2749875	1869	1862	1869	1862	19
613	20241015	090300	2714478	1863	1865	1865	1863	54
614	20241015	090200	2613784	1872	1872	1872	1872	100
615	20241015	090100	2426584	1872	1866	1872	1865	15
616	20241015	090000	2398588	1870	1871	1871	1867	1282