KissMeData/121890/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	202000	9256402	1516	1516	1516	1516	400
3	20241015	201900	9256402	1516	1516	1516	1516	0
4	20241015	201800	9256402	1516	1516	1516	1516	0
5	20241015	201700	9256402	1516	1516	1516	1516	0
6	20241015	201600	9256402	1516	1516	1516	1516	0
7	20241015	201500	9256402	1516	1516	1516	1516	0
8	20241015	201400	9256402	1516	1516	1516	1516	0
9	20241015	201300	9256402	1516	1516	1516	1516	0
10	20241015	201200	9256402	1516	1516	1516	1516	0
11	20241015	201100	9256402	1516	1516	1516	1516	0
12	20241015	201000	9256402	1516	1516	1516	1516	0
13	20241015	200900	9256402	1516	1516	1516	1516	0
14	20241015	200800	9256402	1516	1516	1516	1516	0
15	20241015	200700	9256402	1516	1516	1516	1516	0
16	20241015	200600	9256402	1516	1516	1516	1516	0
17	20241015	200500	9256402	1516	1516	1516	1516	0
18	20241015	200400	9256402	1516	1516	1516	1516	0
19	20241015	200300	9256402	1516	1516	1516	1516	0
20	20241015	200200	9256402	1516	1516	1516	1516	0
21	20241015	200100	9256402	1516	1516	1516	1516	0
22	20241015	200000	9256402	1516	1516	1516	1516	0
23	20241015	195900	9256402	1516	1516	1516	1516	0
24	20241015	195800	9256402	1516	1516	1516	1516	0
25	20241015	195700	9256402	1516	1516	1516	1516	0
26	20241015	195600	9256402	1516	1516	1516	1516	0
27	20241015	195500	9256402	1516	1516	1516	1516	0
28	20241015	195400	9256402	1516	1516	1516	1516	0
29	20241015	195300	9256402	1516	1516	1516	1516	0
30	20241015	195200	9256402	1516	1516	1516	1516	0
31	20241015	195100	9256402	1516	1516	1516	1516	0
32	20241015	195000	9256402	1516	1516	1516	1516	400
33	20241015	194900	9256402	1516	1516	1516	1516	0
34	20241015	194800	9256402	1516	1516	1516	1516	0
35	20241015	194700	9256402	1516	1516	1516	1516	0
36	20241015	194600	9256402	1516	1516	1516	1516	0
37	20241015	194500	9256402	1516	1516	1516	1516	0
38	20241015	194400	9256402	1516	1516	1516	1516	0
39	20241015	194300	9256402	1516	1516	1516	1516	0
40	20241015	194200	9256402	1516	1516	1516	1516	0
41	20241015	194100	9256402	1516	1516	1516	1516	0
42	20241015	194000	9256402	1516	1516	1516	1516	0
43	20241015	193900	9256402	1516	1516	1516	1516	0
44	20241015	193800	9256402	1516	1516	1516	1516	0
45	20241015	193700	9256402	1516	1516	1516	1516	0
46	20241015	193600	9256402	1516	1516	1516	1516	0
47	20241015	193500	9256402	1516	1516	1516	1516	0
48	20241015	193400	9256402	1516	1516	1516	1516	0
49	20241015	193300	9256402	1516	1516	1516	1516	0
50	20241015	193200	9256402	1516	1516	1516	1516	0
51	20241015	193100	9256402	1516	1516	1516	1516	0
52	20241015	193000	9256402	1516	1516	1516	1516	0
53	20241015	192900	9256402	1516	1516	1516	1516	0
54	20241015	192800	9256402	1516	1516	1516	1516	0
55	20241015	192700	9256402	1516	1516	1516	1516	0
56	20241015	192600	9256402	1516	1516	1516	1516	0
57	20241015	192500	9256402	1516	1516	1516	1516	0
58	20241015	192400	9256402	1516	1516	1516	1516	0
59	20241015	192300	9256402	1516	1516	1516	1516	0
60	20241015	192200	9256402	1516	1516	1516	1516	0
61	20241015	192100	9256402	1516	1516	1516	1516	0
62	20241015	192000	9256402	1516	1516	1516	1516	400
63	20241015	191900	9256402	1516	1516	1516	1516	0
64	20241015	191800	9256402	1516	1516	1516	1516	0
65	20241015	191700	9256402	1516	1516	1516	1516	0
66	20241015	191600	9256402	1516	1516	1516	1516	0
67	20241015	191500	9256402	1516	1516	1516	1516	0
68	20241015	191400	9256402	1516	1516	1516	1516	0
69	20241015	191300	9256402	1516	1516	1516	1516	0
70	20241015	191200	9256402	1516	1516	1516	1516	0
71	20241015	191100	9256402	1516	1516	1516	1516	0
72	20241015	191000	9256402	1516	1516	1516	1516	0
73	20241015	190900	9256402	1516	1516	1516	1516	0
74	20241015	190800	9256402	1516	1516	1516	1516	0
75	20241015	190700	9256402	1516	1516	1516	1516	0
76	20241015	190600	9256402	1516	1516	1516	1516	0
77	20241015	190500	9256402	1516	1516	1516	1516	0
78	20241015	190400	9256402	1516	1516	1516	1516	0
79	20241015	190300	9256402	1516	1516	1516	1516	0
80	20241015	190200	9256402	1516	1516	1516	1516	0
81	20241015	190100	9256402	1516	1516	1516	1516	0
82	20241015	190000	9256402	1516	1516	1516	1516	0
83	20241015	185900	9256402	1516	1516	1516	1516	0
84	20241015	185800	9256402	1516	1516	1516	1516	0
85	20241015	185700	9256402	1516	1516	1516	1516	0
86	20241015	185600	9256402	1516	1516	1516	1516	0
87	20241015	185500	9256402	1516	1516	1516	1516	0
88	20241015	185400	9256402	1516	1516	1516	1516	0
89	20241015	185300	9256402	1516	1516	1516	1516	0
90	20241015	185200	9256402	1516	1516	1516	1516	0
91	20241015	185100	9256402	1516	1516	1516	1516	0
92	20241015	185000	9256402	1516	1516	1516	1516	400
93	20241015	184900	9256402	1516	1516	1516	1516	0
94	20241015	184800	9256402	1516	1516	1516	1516	0
95	20241015	184700	9256402	1516	1516	1516	1516	0
96	20241015	184600	9256402	1516	1516	1516	1516	0
97	20241015	184500	9256402	1516	1516	1516	1516	0
98	20241015	184400	9256402	1516	1516	1516	1516	0
99	20241015	184300	9256402	1516	1516	1516	1516	0
100	20241015	184200	9256402	1516	1516	1516	1516	0
101	20241015	184100	9256402	1516	1516	1516	1516	0
102	20241015	184000	9256402	1516	1516	1516	1516	0
103	20241015	183900	9256402	1516	1516	1516	1516	0
104	20241015	183800	9256402	1516	1516	1516	1516	0
105	20241015	183700	9256402	1516	1516	1516	1516	0
106	20241015	183600	9256402	1516	1516	1516	1516	0
107	20241015	183500	9256402	1516	1516	1516	1516	0
108	20241015	183400	9256402	1516	1516	1516	1516	0
109	20241015	183300	9256402	1516	1516	1516	1516	0
110	20241015	183200	9256402	1516	1516	1516	1516	0
111	20241015	183100	9256402	1516	1516	1516	1516	0
112	20241015	183000	9256402	1516	1516	1516	1516	0
113	20241015	182900	9256402	1516	1516	1516	1516	0
114	20241015	182800	9256402	1516	1516	1516	1516	0
115	20241015	182700	9256402	1516	1516	1516	1516	0
116	20241015	182600	9256402	1516	1516	1516	1516	0
117	20241015	182500	9256402	1516	1516	1516	1516	0
118	20241015	182400	9256402	1516	1516	1516	1516	0
119	20241015	182300	9256402	1516	1516	1516	1516	0
120	20241015	182200	9256402	1516	1516	1516	1516	0
121	20241015	182100	9256402	1516	1516	1516	1516	0
122	20241015	182000	9256402	1516	1516	1516	1516	400
123	20241015	181900	9256402	1516	1516	1516	1516	0
124	20241015	181800	9256402	1516	1516	1516	1516	0
125	20241015	181700	9256402	1516	1516	1516	1516	0
126	20241015	181600	9256402	1516	1516	1516	1516	0
127	20241015	181500	9256402	1516	1516	1516	1516	0
128	20241015	181400	9256402	1516	1516	1516	1516	0
129	20241015	181300	9256402	1516	1516	1516	1516	0
130	20241015	181200	9256402	1516	1516	1516	1516	0
131	20241015	181100	9256402	1516	1516	1516	1516	0
132	20241015	181000	9256402	1516	1516	1516	1516	0
133	20241015	180900	9256402	1516	1516	1516	1516	0
134	20241015	180800	9256402	1516	1516	1516	1516	0
135	20241015	180700	9256402	1516	1516	1516	1516	0
136	20241015	180600	9256402	1516	1516	1516	1516	0
137	20241015	180500	9256402	1516	1516	1516	1516	0
138	20241015	180400	9256402	1516	1516	1516	1516	0
139	20241015	180300	9256402	1516	1516	1516	1516	0
140	20241015	180200	9256402	1516	1516	1516	1516	0
141	20241015	180100	9256402	1516	1516	1516	1516	0
142	20241015	180000	9256402	1516	1516	1516	1516	0
143	20241015	175900	9256402	1516	1516	1516	1516	0
144	20241015	175800	9256402	1516	1516	1516	1516	0
145	20241015	175700	9256402	1516	1516	1516	1516	0
146	20241015	175600	9256402	1516	1516	1516	1516	0
147	20241015	175500	9256402	1516	1516	1516	1516	0
148	20241015	175400	9256402	1516	1516	1516	1516	0
149	20241015	175300	9256402	1516	1516	1516	1516	0
150	20241015	175200	9256402	1516	1516	1516	1516	0
151	20241015	175100	9256402	1516	1516	1516	1516	0
152	20241015	175000	9256402	1516	1516	1516	1516	400
153	20241015	174900	9256402	1516	1516	1516	1516	0
154	20241015	174800	9256402	1516	1516	1516	1516	0
155	20241015	174700	9256402	1516	1516	1516	1516	0
156	20241015	174600	9256402	1516	1516	1516	1516	0
157	20241015	174500	9256402	1516	1516	1516	1516	0
158	20241015	174400	9256402	1516	1516	1516	1516	0
159	20241015	174300	9256402	1516	1516	1516	1516	0
160	20241015	174200	9256402	1516	1516	1516	1516	0
161	20241015	174100	9256402	1516	1516	1516	1516	0
162	20241015	174000	9256402	1516	1516	1516	1516	0
163	20241015	173900	9256402	1516	1516	1516	1516	0
164	20241015	173800	9256402	1516	1516	1516	1516	0
165	20241015	173700	9256402	1516	1516	1516	1516	0
166	20241015	173600	9256402	1516	1516	1516	1516	0
167	20241015	173500	9256402	1516	1516	1516	1516	0
168	20241015	173400	9256402	1516	1516	1516	1516	0
169	20241015	173300	9256402	1516	1516	1516	1516	0
170	20241015	173200	9256402	1516	1516	1516	1516	0
171	20241015	173100	9256402	1516	1516	1516	1516	0
172	20241015	173000	9256402	1516	1516	1516	1516	0
173	20241015	172900	9256402	1516	1516	1516	1516	0
174	20241015	172800	9256402	1516	1516	1516	1516	0
175	20241015	172700	9256402	1516	1516	1516	1516	0
176	20241015	172600	9256402	1516	1516	1516	1516	0
177	20241015	172500	9256402	1516	1516	1516	1516	0
178	20241015	172400	9256402	1516	1516	1516	1516	0
179	20241015	172300	9256402	1516	1516	1516	1516	0
180	20241015	172200	9256402	1516	1516	1516	1516	0
181	20241015	172100	9256402	1516	1516	1516	1516	0
182	20241015	172000	9256402	1516	1516	1516	1516	400
183	20241015	171900	9256402	1516	1516	1516	1516	0
184	20241015	171800	9256402	1516	1516	1516	1516	0
185	20241015	171700	9256402	1516	1516	1516	1516	0
186	20241015	171600	9256402	1516	1516	1516	1516	0
187	20241015	171500	9256402	1516	1516	1516	1516	0
188	20241015	171400	9256402	1516	1516	1516	1516	0
189	20241015	171300	9256402	1516	1516	1516	1516	0
190	20241015	171200	9256402	1516	1516	1516	1516	0
191	20241015	171100	9256402	1516	1516	1516	1516	0
192	20241015	171000	9256402	1516	1516	1516	1516	0
193	20241015	170900	9256402	1516	1516	1516	1516	0
194	20241015	170800	9256402	1516	1516	1516	1516	0
195	20241015	170700	9256402	1516	1516	1516	1516	0
196	20241015	170600	9256402	1516	1516	1516	1516	0
197	20241015	170500	9256402	1516	1516	1516	1516	0
198	20241015	170400	9256402	1516	1516	1516	1516	0
199	20241015	170300	9256402	1516	1516	1516	1516	0
200	20241015	170200	9256402	1516	1516	1516	1516	0
201	20241015	170100	9256402	1516	1516	1516	1516	0
202	20241015	170000	9256402	1516	1516	1516	1516	0
203	20241015	165900	9256402	1516	1516	1516	1516	0
204	20241015	165800	9256402	1516	1516	1516	1516	0
205	20241015	165700	9256402	1516	1516	1516	1516	0
206	20241015	165600	9256402	1516	1516	1516	1516	0
207	20241015	165500	9256402	1516	1516	1516	1516	0
208	20241015	165400	9256402	1516	1516	1516	1516	0
209	20241015	165300	9256402	1516	1516	1516	1516	0
210	20241015	165200	9256402	1516	1516	1516	1516	0
211	20241015	165100	9256402	1516	1516	1516	1516	0
212	20241015	165000	9256402	1516	1516	1516	1516	400
213	20241015	164900	9256402	1516	1516	1516	1516	0
214	20241015	164800	9256402	1516	1516	1516	1516	0
215	20241015	164700	9256402	1516	1516	1516	1516	0
216	20241015	164600	9256402	1516	1516	1516	1516	0
217	20241015	164500	9256402	1516	1516	1516	1516	0
218	20241015	164400	9256402	1516	1516	1516	1516	0
219	20241015	164300	9256402	1516	1516	1516	1516	0
220	20241015	164200	9256402	1516	1516	1516	1516	0
221	20241015	164100	9256402	1516	1516	1516	1516	0
222	20241015	164000	9256402	1516	1516	1516	1516	0
223	20241015	163900	9256402	1516	1516	1516	1516	0
224	20241015	163800	9256402	1516	1516	1516	1516	0
225	20241015	163700	9256402	1516	1516	1516	1516	0
226	20241015	163600	9256402	1516	1516	1516	1516	0
227	20241015	163500	9256402	1516	1516	1516	1516	0
228	20241015	163400	9256402	1516	1516	1516	1516	0
229	20241015	163300	9256402	1516	1516	1516	1516	0
230	20241015	163200	9256402	1516	1516	1516	1516	0
231	20241015	163100	9256402	1516	1516	1516	1516	0
232	20241015	163000	9256402	1516	1516	1516	1516	0
233	20241015	162900	9256402	1516	1516	1516	1516	0
234	20241015	162800	9256402	1516	1516	1516	1516	0
235	20241015	162700	9256402	1516	1516	1516	1516	0
236	20241015	162600	9256402	1516	1516	1516	1516	0
237	20241015	162500	9256402	1516	1516	1516	1516	0
238	20241015	162400	9256402	1516	1516	1516	1516	0
239	20241015	162300	9256402	1516	1516	1516	1516	0
240	20241015	162200	9256402	1516	1516	1516	1516	0
241	20241015	162100	9256402	1516	1516	1516	1516	0
242	20241015	162000	9256402	1516	1516	1516	1516	400
243	20241015	161900	9256402	1516	1516	1516	1516	0
244	20241015	161800	9256402	1516	1516	1516	1516	0
245	20241015	161700	9256402	1516	1516	1516	1516	0
246	20241015	161600	9256402	1516	1516	1516	1516	0
247	20241015	161500	9256402	1516	1516	1516	1516	0
248	20241015	161400	9256402	1516	1516	1516	1516	0
249	20241015	161300	9256402	1516	1516	1516	1516	0
250	20241015	161200	9256402	1516	1516	1516	1516	0
251	20241015	161100	9256402	1516	1516	1516	1516	0
252	20241015	161000	9256402	1516	1516	1516	1516	0
253	20241015	160900	9256402	1516	1516	1516	1516	0
254	20241015	160800	9256402	1516	1516	1516	1516	0
255	20241015	160700	9256402	1516	1516	1516	1516	0
256	20241015	160600	9256402	1516	1516	1516	1516	0
257	20241015	160500	9256402	1516	1516	1516	1516	0
258	20241015	160400	9256402	1516	1516	1516	1516	0
259	20241015	160300	9256402	1516	1516	1516	1516	0
260	20241015	160200	9256402	1516	1516	1516	1516	0
261	20241015	160100	9256402	1516	1516	1516	1516	0
262	20241015	160000	9256402	1516	1516	1516	1516	0
263	20241015	155900	9256402	1516	1516	1516	1516	0
264	20241015	155800	9256402	1516	1516	1516	1516	0
265	20241015	155700	9256402	1516	1516	1516	1516	0
266	20241015	155600	9256402	1516	1516	1516	1516	0
267	20241015	155500	9256402	1516	1516	1516	1516	0
268	20241015	155400	9256402	1516	1516	1516	1516	0
269	20241015	155300	9256402	1516	1516	1516	1516	0
270	20241015	155200	9256402	1516	1516	1516	1516	0
271	20241015	155100	9256402	1516	1516	1516	1516	0
272	20241015	155000	9256402	1516	1516	1516	1516	400
273	20241015	154900	9256402	1516	1516	1516	1516	0
274	20241015	154800	9256402	1516	1516	1516	1516	0
275	20241015	154700	9256402	1516	1516	1516	1516	0
276	20241015	154600	9256402	1516	1516	1516	1516	0
277	20241015	154500	9256402	1516	1516	1516	1516	0
278	20241015	154400	9256402	1516	1516	1516	1516	0
279	20241015	154300	9256402	1516	1516	1516	1516	0
280	20241015	154200	9256402	1516	1516	1516	1516	0
281	20241015	154100	9256402	1516	1516	1516	1516	0
282	20241015	154000	9256402	1516	1516	1516	1516	0
283	20241015	153900	9256402	1516	1516	1516	1516	0
284	20241015	153800	9256402	1516	1516	1516	1516	0
285	20241015	153700	9256402	1516	1516	1516	1516	0
286	20241015	153600	9256402	1516	1516	1516	1516	0
287	20241015	153500	9256402	1516	1516	1516	1516	0
288	20241015	153400	9256402	1516	1516	1516	1516	0
289	20241015	153300	9256402	1516	1516	1516	1516	0
290	20241015	153200	9256402	1516	1516	1516	1516	0
291	20241015	153100	9256402	1516	1516	1516	1516	0
292	20241015	153000	9256402	1516	1516	1516	1516	400
293	20241015	152900	8650002	1517	1517	1517	1517	0
294	20241015	152800	8650002	1517	1517	1517	1517	0
295	20241015	152700	8650002	1517	1517	1517	1517	0
296	20241015	152600	8650002	1517	1517	1517	1517	0
297	20241015	152500	8650002	1517	1517	1517	1517	0
298	20241015	152400	8650002	1517	1517	1517	1517	0
299	20241015	152300	8650002	1517	1517	1517	1517	0
300	20241015	152200	8650002	1517	1517	1517	1517	0
301	20241015	152100	8650002	1517	1517	1517	1517	0
302	20241015	152000	8650002	1517	1517	1517	1517	0
303	20241015	151900	8650002	1517	1517	1517	1517	0
304	20241015	151800	8650002	1517	1517	1517	1517	0
305	20241015	151700	8650002	1517	1517	1517	1517	0
306	20241015	151600	8650002	1517	1517	1517	1517	0
307	20241015	151500	8650002	1517	1517	1517	1517	0
308	20241015	151400	8650002	1517	1517	1517	1517	0
309	20241015	151300	8650002	1517	1517	1517	1517	0
310	20241015	151200	8650002	1517	1517	1517	1517	0
311	20241015	151100	8650002	1517	1517	1517	1517	0
312	20241015	151000	8650002	1517	1517	1517	1517	0
313	20241015	150900	8650002	1517	1517	1517	1517	0
314	20241015	150800	8650002	1517	1511	1517	1511	220
315	20241015	150700	8316688	1513	1513	1513	1513	0
316	20241015	150600	8316688	1513	1513	1513	1513	4
317	20241015	150500	8310636	1513	1510	1513	1510	36
318	20241015	150400	8256258	1490	1501	1501	1490	500
319	20241015	150300	7506806	1515	1515	1515	1515	0
320	20241015	150200	7506806	1515	1515	1515	1515	0
321	20241015	150100	7506806	1515	1515	1515	1515	0
322	20241015	150000	7506806	1515	1515	1515	1515	0
323	20241015	145900	7506806	1515	1515	1515	1515	0
324	20241015	145800	7506806	1515	1515	1515	1515	0
325	20241015	145700	7506806	1515	1515	1515	1515	0
326	20241015	145600	7506806	1515	1515	1515	1515	0
327	20241015	145500	7506806	1515	1515	1515	1515	0
328	20241015	145400	7506806	1515	1515	1515	1515	0
329	20241015	145300	7506806	1515	1515	1515	1515	0
330	20241015	145200	7506806	1515	1515	1515	1515	0
331	20241015	145100	7506806	1515	1515	1515	1515	0
332	20241015	145000	7506806	1515	1515	1515	1515	5
333	20241015	144900	7499231	1515	1515	1515	1515	0
334	20241015	144800	7499231	1515	1515	1515	1515	0
335	20241015	144700	7499231	1515	1514	1515	1514	10
336	20241015	144600	7484085	1515	1515	1515	1515	0
337	20241015	144500	7484085	1515	1515	1515	1515	0
338	20241015	144400	7484085	1515	1515	1515	1515	0
339	20241015	144300	7484085	1515	1515	1515	1515	0
340	20241015	144200	7484085	1515	1515	1515	1515	0
341	20241015	144100	7484085	1515	1515	1515	1515	0
342	20241015	144000	7484085	1515	1515	1515	1515	0
343	20241015	143900	7484085	1515	1515	1515	1515	0
344	20241015	143800	7484085	1515	1515	1515	1515	0
345	20241015	143700	7484085	1515	1515	1515	1515	0
346	20241015	143600	7484085	1515	1515	1515	1515	0
347	20241015	143500	7484085	1515	1514	1515	1514	5
348	20241015	143400	7476514	1515	1515	1515	1515	0
349	20241015	143300	7476514	1515	1515	1515	1515	0
350	20241015	143200	7476514	1515	1515	1515	1515	0
351	20241015	143100	7476514	1515	1515	1515	1515	0
352	20241015	143000	7476514	1515	1515	1515	1515	0
353	20241015	142900	7476514	1515	1515	1515	1515	0
354	20241015	142800	7476514	1515	1515	1515	1515	0
355	20241015	142700	7476514	1515	1515	1515	1515	0
356	20241015	142600	7476514	1515	1515	1515	1515	0
357	20241015	142500	7476514	1515	1515	1515	1515	0
358	20241015	142400	7476514	1515	1514	1515	1514	95
359	20241015	142300	7332593	1515	1515	1515	1515	0
360	20241015	142200	7332593	1515	1515	1515	1515	0
361	20241015	142100	7332593	1515	1515	1515	1515	0
362	20241015	142000	7332593	1515	1500	1515	1500	800
363	20241015	141900	6132522	1500	1500	1500	1500	0
364	20241015	141800	6132522	1500	1500	1500	1500	0
365	20241015	141700	6132522	1500	1500	1500	1500	0
366	20241015	141600	6132522	1500	1500	1500	1500	0
367	20241015	141500	6132522	1500	1500	1500	1500	0
368	20241015	141400	6132522	1500	1500	1500	1500	0
369	20241015	141300	6132522	1500	1500	1500	1500	0
370	20241015	141200	6132522	1500	1500	1500	1500	0
371	20241015	141100	6132522	1500	1500	1500	1500	0
372	20241015	141000	6132522	1500	1500	1500	1500	0
373	20241015	140900	6132522	1500	1500	1500	1500	0
374	20241015	140800	6132522	1500	1500	1500	1500	0
375	20241015	140700	6132522	1500	1500	1500	1500	0
376	20241015	140600	6132522	1500	1500	1500	1500	0
377	20241015	140500	6132522	1500	1500	1500	1500	5
378	20241015	140400	6125022	1499	1499	1499	1499	0
379	20241015	140300	6125022	1499	1499	1499	1499	62
380	20241015	140200	6032084	1499	1499	1499	1499	241
381	20241015	140100	5670825	1499	1499	1499	1499	0
382	20241015	140000	5670825	1499	1498	1499	1498	10
383	20241015	135900	5655844	1488	1490	1490	1488	7
384	20241015	135800	5645426	1500	1500	1500	1500	0
385	20241015	135700	5645426	1500	1500	1500	1500	0
386	20241015	135600	5645426	1500	1500	1500	1500	0
387	20241015	135500	5645426	1500	1500	1500	1500	0
388	20241015	135400	5645426	1500	1500	1500	1500	0
389	20241015	135300	5645426	1500	1500	1500	1500	0
390	20241015	135200	5645426	1500	1500	1500	1500	0
391	20241015	135100	5645426	1500	1500	1500	1500	0
392	20241015	135000	5645426	1500	1500	1500	1500	5
393	20241015	134900	5637926	1500	1494	1500	1488	305
394	20241015	134800	5183753	1501	1501	1501	1501	0
395	20241015	134700	5183753	1501	1501	1501	1501	0
396	20241015	134600	5183753	1501	1501	1501	1501	0
397	20241015	134500	5183753	1501	1501	1501	1501	0
398	20241015	134400	5183753	1501	1501	1501	1501	0
399	20241015	134300	5183753	1501	1501	1501	1501	0
400	20241015	134200	5183753	1501	1501	1501	1501	0
401	20241015	134100	5183753	1501	1501	1501	1501	0
402	20241015	134000	5183753	1501	1501	1501	1501	0
403	20241015	133900	5183753	1501	1501	1501	1501	0
404	20241015	133800	5183753	1501	1501	1501	1501	0
405	20241015	133700	5183753	1501	1501	1501	1501	0
406	20241015	133600	5183753	1501	1501	1501	1501	0
407	20241015	133500	5183753	1501	1501	1501	1501	5
408	20241015	133400	5176248	1501	1501	1501	1501	0
409	20241015	133300	5176248	1501	1501	1501	1501	0
410	20241015	133200	5176248	1501	1501	1501	1501	0
411	20241015	133100	5176248	1501	1501	1501	1501	0
412	20241015	133000	5176248	1501	1501	1501	1501	0
413	20241015	132900	5176248	1501	1501	1501	1501	0
414	20241015	132800	5176248	1501	1501	1501	1501	0
415	20241015	132700	5176248	1501	1501	1501	1501	0
416	20241015	132600	5176248	1501	1501	1501	1501	0
417	20241015	132500	5176248	1501	1501	1501	1501	0
418	20241015	132400	5176248	1501	1501	1501	1501	0
419	20241015	132300	5176248	1501	1501	1501	1501	0
420	20241015	132200	5176248	1501	1501	1501	1501	0
421	20241015	132100	5176248	1501	1501	1501	1501	0
422	20241015	132000	5176248	1501	1501	1501	1501	5
423	20241015	131900	5168743	1501	1501	1501	1501	0
424	20241015	131800	5168743	1501	1501	1501	1501	0
425	20241015	131700	5168743	1501	1501	1501	1501	0
426	20241015	131600	5168743	1501	1501	1501	1501	0
427	20241015	131500	5168743	1501	1501	1501	1501	0
428	20241015	131400	5168743	1501	1501	1501	1501	0
429	20241015	131300	5168743	1501	1501	1501	1501	0
430	20241015	131200	5168743	1501	1501	1501	1501	0
431	20241015	131100	5168743	1501	1501	1501	1501	0
432	20241015	131000	5168743	1501	1501	1501	1501	0
433	20241015	130900	5168743	1501	1501	1501	1501	0
434	20241015	130800	5168743	1501	1501	1501	1501	0
435	20241015	130700	5168743	1501	1501	1501	1501	0
436	20241015	130600	5168743	1501	1501	1501	1501	0
437	20241015	130500	5168743	1501	1501	1501	1501	5
438	20241015	130400	5161238	1502	1502	1502	1502	0
439	20241015	130300	5161238	1502	1502	1502	1502	0
440	20241015	130200	5161238	1502	1502	1502	1502	0
441	20241015	130100	5161238	1502	1502	1502	1502	0
442	20241015	130000	5161238	1502	1502	1502	1502	0
443	20241015	125900	5161238	1502	1502	1502	1502	0
444	20241015	125800	5161238	1502	1502	1502	1502	0
445	20241015	125700	5161238	1502	1502	1502	1502	0
446	20241015	125600	5161238	1502	1502	1502	1502	0
447	20241015	125500	5161238	1502	1502	1502	1502	0
448	20241015	125400	5161238	1502	1502	1502	1502	0
449	20241015	125300	5161238	1502	1502	1502	1502	0
450	20241015	125200	5161238	1502	1502	1502	1502	0
451	20241015	125100	5161238	1502	1502	1502	1502	0
452	20241015	125000	5161238	1502	1501	1502	1501	5
453	20241015	124900	5153732	1508	1508	1508	1508	0
454	20241015	124800	5153732	1508	1508	1508	1508	0
455	20241015	124700	5153732	1508	1508	1508	1508	0
456	20241015	124600	5153732	1508	1508	1508	1508	0
457	20241015	124500	5153732	1508	1508	1508	1508	0
458	20241015	124400	5153732	1508	1508	1508	1508	0
459	20241015	124300	5153732	1508	1508	1508	1508	0
460	20241015	124200	5153732	1508	1508	1508	1508	0
461	20241015	124100	5153732	1508	1508	1508	1508	0
462	20241015	124000	5153732	1508	1508	1508	1508	0
463	20241015	123900	5153732	1508	1508	1508	1508	0
464	20241015	123800	5153732	1508	1508	1508	1508	0
465	20241015	123700	5153732	1508	1508	1508	1508	0
466	20241015	123600	5153732	1508	1508	1508	1508	0
467	20241015	123500	5153732	1508	1508	1508	1508	5
468	20241015	123400	5146192	1508	1508	1508	1508	0
469	20241015	123300	5146192	1508	1508	1508	1508	0
470	20241015	123200	5146192	1508	1508	1508	1508	0
471	20241015	123100	5146192	1508	1508	1508	1508	0
472	20241015	123000	5146192	1508	1508	1508	1508	17
473	20241015	122900	5120556	1508	1508	1508	1508	0
474	20241015	122800	5120556	1508	1508	1508	1508	0
475	20241015	122700	5120556	1508	1508	1508	1508	0
476	20241015	122600	5120556	1508	1508	1508	1508	0
477	20241015	122500	5120556	1508	1508	1508	1508	0
478	20241015	122400	5120556	1508	1508	1508	1508	0
479	20241015	122300	5120556	1508	1508	1508	1508	0
480	20241015	122200	5120556	1508	1508	1508	1508	0
481	20241015	122100	5120556	1508	1508	1508	1508	0
482	20241015	122000	5120556	1508	1508	1508	1508	5
483	20241015	121900	5113016	1508	1508	1508	1508	0
484	20241015	121800	5113016	1508	1508	1508	1508	0
485	20241015	121700	5113016	1508	1508	1508	1508	0
486	20241015	121600	5113016	1508	1508	1508	1508	0
487	20241015	121500	5113016	1508	1508	1508	1508	0
488	20241015	121400	5113016	1508	1508	1508	1508	0
489	20241015	121300	5113016	1508	1508	1508	1508	0
490	20241015	121200	5113016	1508	1508	1508	1508	0
491	20241015	121100	5113016	1508	1508	1508	1508	0
492	20241015	121000	5113016	1508	1508	1508	1508	0
493	20241015	120900	5113016	1508	1508	1508	1508	0
494	20241015	120800	5113016	1508	1508	1508	1508	0
495	20241015	120700	5113016	1508	1508	1508	1508	0
496	20241015	120600	5113016	1508	1508	1508	1508	0
497	20241015	120500	5113016	1508	1508	1508	1508	5
498	20241015	120400	5105476	1488	1488	1488	1488	0
499	20241015	120300	5105476	1488	1488	1488	1488	0
500	20241015	120200	5105476	1488	1488	1488	1488	0
501	20241015	120100	5105476	1488	1488	1488	1488	0
502	20241015	120000	5105476	1488	1488	1488	1488	0
503	20241015	115900	5105476	1488	1488	1488	1488	0
504	20241015	115800	5105476	1488	1488	1488	1488	0
505	20241015	115700	5105476	1488	1488	1488	1488	0
506	20241015	115600	5105476	1488	1488	1488	1488	0
507	20241015	115500	5105476	1488	1488	1488	1488	0
508	20241015	115400	5105476	1488	1488	1488	1488	0
509	20241015	115300	5105476	1488	1489	1489	1488	299
510	20241015	115200	4660353	1509	1509	1509	1509	0
511	20241015	115100	4660353	1509	1509	1509	1509	0
512	20241015	115000	4660353	1509	1509	1509	1509	5
513	20241015	114900	4652808	1492	1492	1492	1492	50
514	20241015	114800	4578208	1488	1488	1488	1488	0
515	20241015	114700	4578208	1488	1488	1488	1488	0
516	20241015	114600	4578208	1488	1488	1488	1488	0
517	20241015	114500	4578208	1488	1488	1488	1488	0
518	20241015	114400	4578208	1488	1492	1492	1488	560
519	20241015	114300	3743628	1514	1514	1514	1514	0
520	20241015	114200	3743628	1514	1514	1514	1514	0
521	20241015	114100	3743628	1514	1514	1514	1514	0
522	20241015	114000	3743628	1514	1514	1514	1514	0
523	20241015	113900	3743628	1514	1514	1514	1514	0
524	20241015	113800	3743628	1514	1514	1514	1514	0
525	20241015	113700	3743628	1514	1514	1514	1514	0
526	20241015	113600	3743628	1514	1514	1514	1514	0
527	20241015	113500	3743628	1514	1513	1514	1513	5
528	20241015	113400	3736059	1514	1514	1514	1514	0
529	20241015	113300	3736059	1514	1514	1514	1514	0
530	20241015	113200	3736059	1514	1514	1514	1514	0
531	20241015	113100	3736059	1514	1514	1514	1514	0
532	20241015	113000	3736059	1514	1514	1514	1514	0
533	20241015	112900	3736059	1514	1513	1514	1513	5
534	20241015	112800	3728493	1513	1513	1513	1513	0
535	20241015	112700	3728493	1513	1513	1513	1513	0
536	20241015	112600	3728493	1513	1513	1513	1513	0
537	20241015	112500	3728493	1513	1513	1513	1513	0
538	20241015	112400	3728493	1513	1513	1513	1513	0
539	20241015	112300	3728493	1513	1513	1513	1513	0
540	20241015	112200	3728493	1513	1513	1513	1513	0
541	20241015	112100	3728493	1513	1513	1513	1513	0
542	20241015	112000	3728493	1513	1513	1513	1513	5
543	20241015	111900	3720928	1515	1515	1515	1515	0
544	20241015	111800	3720928	1515	1515	1515	1515	0
545	20241015	111700	3720928	1515	1515	1515	1515	0
546	20241015	111600	3720928	1515	1515	1515	1515	0
547	20241015	111500	3720928	1515	1515	1515	1515	0
548	20241015	111400	3720928	1515	1515	1515	1515	0
549	20241015	111300	3720928	1515	1515	1515	1515	0
550	20241015	111200	3720928	1515	1515	1515	1515	0
551	20241015	111100	3720928	1515	1515	1515	1515	0
552	20241015	111000	3720928	1515	1515	1515	1515	0
553	20241015	110900	3720928	1515	1515	1515	1515	1
554	20241015	110800	3719413	1515	1515	1515	1515	0
555	20241015	110700	3719413	1515	1515	1515	1515	0
556	20241015	110600	3719413	1515	1515	1515	1515	0
557	20241015	110500	3719413	1515	1515	1515	1515	5
558	20241015	110400	3711838	1517	1517	1517	1517	0
559	20241015	110300	3711838	1517	1517	1517	1517	0
560	20241015	110200	3711838	1517	1517	1517	1517	0
561	20241015	110100	3711838	1517	1517	1517	1517	0
562	20241015	110000	3711838	1517	1517	1517	1517	0
563	20241015	105900	3711838	1517	1517	1517	1517	2
564	20241015	105800	3708804	1519	1519	1519	1519	0
565	20241015	105700	3708804	1519	1519	1519	1519	0
566	20241015	105600	3708804	1519	1519	1519	1519	0
567	20241015	105500	3708804	1519	1519	1519	1519	0
568	20241015	105400	3708804	1519	1519	1519	1519	0
569	20241015	105300	3708804	1519	1519	1519	1519	0
570	20241015	105200	3708804	1519	1519	1519	1519	19
571	20241015	105100	3679943	1518	1518	1518	1518	0
572	20241015	105000	3679943	1518	1520	1520	1518	6
573	20241015	104900	3670833	1490	1490	1490	1490	0
574	20241015	104800	3670833	1490	1490	1490	1490	0
575	20241015	104700	3670833	1490	1521	1521	1490	1035
576	20241015	104600	2123026	1521	1521	1521	1521	0
577	20241015	104500	2123026	1521	1521	1521	1521	5
578	20241015	104400	2115421	1520	1519	1520	1519	110
579	20241015	104300	1948226	1519	1519	1519	1519	0
580	20241015	104200	1948226	1519	1519	1519	1519	0
581	20241015	104100	1948226	1519	1519	1519	1519	0
582	20241015	104000	1948226	1519	1519	1519	1519	0
583	20241015	103900	1948226	1519	1519	1519	1519	0
584	20241015	103800	1948226	1519	1519	1519	1519	0
585	20241015	103700	1948226	1519	1519	1519	1519	0
586	20241015	103600	1948226	1519	1519	1519	1519	0
587	20241015	103500	1948226	1519	1519	1519	1519	5
588	20241015	103400	1940631	1522	1522	1522	1522	0
589	20241015	103300	1940631	1522	1522	1522	1522	0
590	20241015	103200	1940631	1522	1522	1522	1522	0
591	20241015	103100	1940631	1522	1522	1522	1522	0
592	20241015	103000	1940631	1522	1522	1522	1522	0
593	20241015	102900	1940631	1522	1522	1522	1522	0
594	20241015	102800	1940631	1522	1522	1522	1522	0
595	20241015	102700	1940631	1522	1522	1522	1522	0
596	20241015	102600	1940631	1522	1522	1522	1522	0
597	20241015	102500	1940631	1522	1522	1522	1522	0
598	20241015	102400	1940631	1522	1522	1522	1522	0
599	20241015	102300	1940631	1522	1522	1522	1522	0
600	20241015	102200	1940631	1522	1522	1522	1522	0
601	20241015	102100	1940631	1522	1522	1522	1522	0
602	20241015	102000	1940631	1522	1522	1522	1522	5
603	20241015	101900	1933021	1523	1523	1523	1523	0
604	20241015	101800	1933021	1523	1523	1523	1523	0
605	20241015	101700	1933021	1523	1523	1523	1523	0
606	20241015	101600	1933021	1523	1523	1523	1523	0
607	20241015	101500	1933021	1523	1523	1523	1523	0
608	20241015	101400	1933021	1523	1523	1523	1523	0
609	20241015	101300	1933021	1523	1523	1523	1523	0
610	20241015	101200	1933021	1523	1523	1523	1523	0
611	20241015	101100	1933021	1523	1523	1523	1523	0
612	20241015	101000	1933021	1523	1523	1523	1523	0
613	20241015	100900	1933021	1523	1520	1523	1520	168
614	20241015	100800	1677205	1522	1520	1522	1520	20
615	20241015	100700	1646767	1522	1522	1522	1522	0
616	20241015	100600	1646767	1522	1522	1522	1522	0
617	20241015	100500	1646767	1522	1522	1522	1522	6
618	20241015	100400	1637635	1517	1517	1517	1517	0
619	20241015	100300	1637635	1517	1517	1517	1517	0
620	20241015	100200	1637635	1517	1517	1517	1517	1
621	20241015	100100	1636118	1520	1520	1520	1520	0
622	20241015	100000	1636118	1520	1520	1520	1520	0
623	20241015	095900	1636118	1520	1520	1520	1520	0
624	20241015	095800	1636118	1520	1520	1520	1520	0
625	20241015	095700	1636118	1520	1521	1522	1514	244
626	20241015	095600	1265223	1520	1493	1520	1493	68
627	20241015	095500	1162193	1490	1490	1490	1490	0
628	20241015	095400	1162193	1490	1490	1490	1490	0
629	20241015	095300	1162193	1490	1490	1490	1490	0
630	20241015	095200	1162193	1490	1490	1490	1490	0
631	20241015	095100	1162193	1490	1490	1490	1490	0
632	20241015	095000	1162193	1490	1490	1490	1490	0
633	20241015	094900	1162193	1490	1490	1490	1490	0
634	20241015	094800	1162193	1490	1490	1490	1490	0
635	20241015	094700	1162193	1490	1490	1490	1490	50
636	20241015	094600	1087693	1486	1486	1486	1486	0
637	20241015	094500	1087693	1486	1486	1486	1486	0
638	20241015	094400	1087693	1486	1486	1486	1486	0
639	20241015	094300	1087693	1486	1486	1486	1486	0
640	20241015	094200	1087693	1486	1486	1486	1486	0
641	20241015	094100	1087693	1486	1486	1486	1486	0
642	20241015	094000	1087693	1486	1486	1486	1486	0
643	20241015	093900	1087693	1486	1486	1486	1486	0
644	20241015	093800	1087693	1486	1486	1486	1486	0
645	20241015	093700	1087693	1486	1486	1486	1486	0
646	20241015	093600	1087693	1486	1486	1486	1486	50
647	20241015	093500	1013393	1486	1486	1486	1486	0
648	20241015	093400	1013393	1486	1486	1486	1486	0
649	20241015	093300	1013393	1486	1486	1486	1486	0
650	20241015	093200	1013393	1486	1486	1486	1486	0
651	20241015	093100	1013393	1486	1486	1486	1486	0
652	20241015	093000	1013393	1486	1486	1486	1486	0
653	20241015	092900	1013393	1486	1486	1486	1486	0
654	20241015	092800	1013393	1486	1486	1486	1486	7
655	20241015	092700	1002991	1502	1502	1502	1502	0
656	20241015	092600	1002991	1502	1502	1502	1502	0
657	20241015	092500	1002991	1502	1502	1502	1502	0
658	20241015	092400	1002991	1502	1502	1502	1502	0
659	20241015	092300	1002991	1502	1502	1502	1502	0
660	20241015	092200	1002991	1502	1502	1502	1502	0
661	20241015	092100	1002991	1502	1502	1502	1502	0
662	20241015	092000	1002991	1502	1502	1502	1502	0
663	20241015	091900	1002991	1502	1502	1502	1502	0
664	20241015	091800	1002991	1502	1502	1502	1502	0
665	20241015	091700	1002991	1502	1502	1502	1502	0
666	20241015	091600	1002991	1502	1502	1502	1502	0
667	20241015	091500	1002991	1502	1502	1502	1502	0
668	20241015	091400	1002991	1502	1502	1502	1502	0
669	20241015	091300	1002991	1502	1502	1502	1502	0
670	20241015	091200	1002991	1502	1502	1502	1502	0
671	20241015	091100	1002991	1502	1502	1502	1502	0
672	20241015	091000	1002991	1502	1502	1502	1502	0
673	20241015	090900	1002991	1502	1502	1502	1502	0
674	20241015	090800	1002991	1502	1502	1502	1502	6
675	20241015	090700	993979	1480	1480	1480	1480	0
676	20241015	090600	993979	1480	1480	1480	1480	0
677	20241015	090500	993979	1480	1500	1500	1480	100
678	20241015	090400	844843	1500	1500	1500	1500	0
679	20241015	090300	844843	1500	1500	1500	1500	0
680	20241015	090200	844843	1500	1504	1504	1500	193
681	20241015	090100	555329	1500	1499	1527	1499	166
682	20241015	090000	304722	1507	1515	1515	1507	202