KissMeData/076610/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	195100	36231196	1168	1168	1168	1168	21
3	20241016	195000	36231196	1168	1168	1168	1168	0
4	20241016	194900	36231196	1168	1168	1168	1168	0
5	20241016	194800	36231196	1168	1168	1168	1168	0
6	20241016	194700	36231196	1168	1168	1168	1168	0
7	20241016	194600	36231196	1168	1168	1168	1168	0
8	20241016	194500	36231196	1168	1168	1168	1168	0
9	20241016	194400	36231196	1168	1168	1168	1168	0
10	20241016	194300	36231196	1168	1168	1168	1168	0
11	20241016	194200	36231196	1168	1168	1168	1168	0
12	20241016	194100	36231196	1168	1168	1168	1168	0
13	20241016	194000	36231196	1168	1168	1168	1168	0
14	20241016	193900	36231196	1168	1168	1168	1168	0
15	20241016	193800	36231196	1168	1168	1168	1168	0
16	20241016	193700	36231196	1168	1168	1168	1168	0
17	20241016	193600	36231196	1168	1168	1168	1168	0
18	20241016	193500	36231196	1168	1168	1168	1168	0
19	20241016	193400	36231196	1168	1168	1168	1168	0
20	20241016	193300	36231196	1168	1168	1168	1168	0
21	20241016	193200	36231196	1168	1168	1168	1168	0
22	20241016	193100	36231196	1168	1168	1168	1168	0
23	20241016	193000	36231196	1168	1168	1168	1168	0
24	20241016	192900	36231196	1168	1168	1168	1168	0
25	20241016	192800	36231196	1168	1168	1168	1168	0
26	20241016	192700	36231196	1168	1168	1168	1168	0
27	20241016	192600	36231196	1168	1168	1168	1168	0
28	20241016	192500	36231196	1168	1168	1168	1168	0
29	20241016	192400	36231196	1168	1168	1168	1168	0
30	20241016	192300	36231196	1168	1168	1168	1168	0
31	20241016	192200	36231196	1168	1168	1168	1168	0
32	20241016	192100	36231196	1168	1168	1168	1168	21
33	20241016	192000	36231196	1168	1168	1168	1168	0
34	20241016	191900	36231196	1168	1168	1168	1168	0
35	20241016	191800	36231196	1168	1168	1168	1168	0
36	20241016	191700	36231196	1168	1168	1168	1168	0
37	20241016	191600	36231196	1168	1168	1168	1168	0
38	20241016	191500	36231196	1168	1168	1168	1168	0
39	20241016	191400	36231196	1168	1168	1168	1168	0
40	20241016	191300	36231196	1168	1168	1168	1168	0
41	20241016	191200	36231196	1168	1168	1168	1168	0
42	20241016	191100	36231196	1168	1168	1168	1168	0
43	20241016	191000	36231196	1168	1168	1168	1168	0
44	20241016	190900	36231196	1168	1168	1168	1168	0
45	20241016	190800	36231196	1168	1168	1168	1168	0
46	20241016	190700	36231196	1168	1168	1168	1168	0
47	20241016	190600	36231196	1168	1168	1168	1168	0
48	20241016	190500	36231196	1168	1168	1168	1168	0
49	20241016	190400	36231196	1168	1168	1168	1168	0
50	20241016	190300	36231196	1168	1168	1168	1168	0
51	20241016	190200	36231196	1168	1168	1168	1168	0
52	20241016	190100	36231196	1168	1168	1168	1168	0
53	20241016	190000	36231196	1168	1168	1168	1168	0
54	20241016	185900	36231196	1168	1168	1168	1168	0
55	20241016	185800	36231196	1168	1168	1168	1168	0
56	20241016	185700	36231196	1168	1168	1168	1168	0
57	20241016	185600	36231196	1168	1168	1168	1168	0
58	20241016	185500	36231196	1168	1168	1168	1168	0
59	20241016	185400	36231196	1168	1168	1168	1168	0
60	20241016	185300	36231196	1168	1168	1168	1168	0
61	20241016	185200	36231196	1168	1168	1168	1168	0
62	20241016	185100	36231196	1168	1168	1168	1168	21
63	20241016	185000	36231196	1168	1168	1168	1168	0
64	20241016	184900	36231196	1168	1168	1168	1168	0
65	20241016	184800	36231196	1168	1168	1168	1168	0
66	20241016	184700	36231196	1168	1168	1168	1168	0
67	20241016	184600	36231196	1168	1168	1168	1168	0
68	20241016	184500	36231196	1168	1168	1168	1168	0
69	20241016	184400	36231196	1168	1168	1168	1168	0
70	20241016	184300	36231196	1168	1168	1168	1168	0
71	20241016	184200	36231196	1168	1168	1168	1168	0
72	20241016	184100	36231196	1168	1168	1168	1168	0
73	20241016	184000	36231196	1168	1168	1168	1168	0
74	20241016	183900	36231196	1168	1168	1168	1168	0
75	20241016	183800	36231196	1168	1168	1168	1168	0
76	20241016	183700	36231196	1168	1168	1168	1168	0
77	20241016	183600	36231196	1168	1168	1168	1168	0
78	20241016	183500	36231196	1168	1168	1168	1168	0
79	20241016	183400	36231196	1168	1168	1168	1168	0
80	20241016	183300	36231196	1168	1168	1168	1168	0
81	20241016	183200	36231196	1168	1168	1168	1168	0
82	20241016	183100	36231196	1168	1168	1168	1168	0
83	20241016	183000	36231196	1168	1168	1168	1168	0
84	20241016	182900	36231196	1168	1168	1168	1168	0
85	20241016	182800	36231196	1168	1168	1168	1168	0
86	20241016	182700	36231196	1168	1168	1168	1168	0
87	20241016	182600	36231196	1168	1168	1168	1168	0
88	20241016	182500	36231196	1168	1168	1168	1168	0
89	20241016	182400	36231196	1168	1168	1168	1168	0
90	20241016	182300	36231196	1168	1168	1168	1168	0
91	20241016	182200	36231196	1168	1168	1168	1168	0
92	20241016	182100	36231196	1168	1168	1168	1168	21
93	20241016	182000	36231196	1168	1168	1168	1168	0
94	20241016	181900	36231196	1168	1168	1168	1168	0
95	20241016	181800	36231196	1168	1168	1168	1168	0
96	20241016	181700	36231196	1168	1168	1168	1168	0
97	20241016	181600	36231196	1168	1168	1168	1168	0
98	20241016	181500	36231196	1168	1168	1168	1168	0
99	20241016	181400	36231196	1168	1168	1168	1168	0
100	20241016	181300	36231196	1168	1168	1168	1168	0
101	20241016	181200	36231196	1168	1168	1168	1168	0
102	20241016	181100	36231196	1168	1168	1168	1168	0
103	20241016	181000	36231196	1168	1168	1168	1168	0
104	20241016	180900	36231196	1168	1168	1168	1168	0
105	20241016	180800	36231196	1168	1168	1168	1168	0
106	20241016	180700	36231196	1168	1168	1168	1168	0
107	20241016	180600	36231196	1168	1168	1168	1168	0
108	20241016	180500	36231196	1168	1168	1168	1168	0
109	20241016	180400	36231196	1168	1168	1168	1168	0
110	20241016	180300	36231196	1168	1168	1168	1168	0
111	20241016	180200	36231196	1168	1168	1168	1168	0
112	20241016	180100	36231196	1168	1168	1168	1168	0
113	20241016	180000	36231196	1168	1168	1168	1168	0
114	20241016	175900	36231196	1168	1168	1168	1168	0
115	20241016	175800	36231196	1168	1168	1168	1168	0
116	20241016	175700	36231196	1168	1168	1168	1168	0
117	20241016	175600	36231196	1168	1168	1168	1168	0
118	20241016	175500	36231196	1168	1168	1168	1168	0
119	20241016	175400	36231196	1168	1168	1168	1168	0
120	20241016	175300	36231196	1168	1168	1168	1168	0
121	20241016	175200	36231196	1168	1168	1168	1168	0
122	20241016	175100	36231196	1168	1168	1168	1168	21
123	20241016	175000	36231196	1168	1168	1168	1168	0
124	20241016	174900	36231196	1168	1168	1168	1168	0
125	20241016	174800	36231196	1168	1168	1168	1168	0
126	20241016	174700	36231196	1168	1168	1168	1168	0
127	20241016	174600	36231196	1168	1168	1168	1168	0
128	20241016	174500	36231196	1168	1168	1168	1168	0
129	20241016	174400	36231196	1168	1168	1168	1168	0
130	20241016	174300	36231196	1168	1168	1168	1168	0
131	20241016	174200	36231196	1168	1168	1168	1168	0
132	20241016	174100	36231196	1168	1168	1168	1168	0
133	20241016	174000	36231196	1168	1168	1168	1168	0
134	20241016	173900	36231196	1168	1168	1168	1168	0
135	20241016	173800	36231196	1168	1168	1168	1168	0
136	20241016	173700	36231196	1168	1168	1168	1168	0
137	20241016	173600	36231196	1168	1168	1168	1168	0
138	20241016	173500	36231196	1168	1168	1168	1168	0
139	20241016	173400	36231196	1168	1168	1168	1168	0
140	20241016	173300	36231196	1168	1168	1168	1168	0
141	20241016	173200	36231196	1168	1168	1168	1168	0
142	20241016	173100	36231196	1168	1168	1168	1168	0
143	20241016	173000	36231196	1168	1168	1168	1168	0
144	20241016	172900	36231196	1168	1168	1168	1168	0
145	20241016	172800	36231196	1168	1168	1168	1168	0
146	20241016	172700	36231196	1168	1168	1168	1168	0
147	20241016	172600	36231196	1168	1168	1168	1168	0
148	20241016	172500	36231196	1168	1168	1168	1168	0
149	20241016	172400	36231196	1168	1168	1168	1168	0
150	20241016	172300	36231196	1168	1168	1168	1168	0
151	20241016	172200	36231196	1168	1168	1168	1168	0
152	20241016	172100	36231196	1168	1168	1168	1168	21
153	20241016	172000	36231196	1168	1168	1168	1168	0
154	20241016	171900	36231196	1168	1168	1168	1168	0
155	20241016	171800	36231196	1168	1168	1168	1168	0
156	20241016	171700	36231196	1168	1168	1168	1168	0
157	20241016	171600	36231196	1168	1168	1168	1168	0
158	20241016	171500	36231196	1168	1168	1168	1168	0
159	20241016	171400	36231196	1168	1168	1168	1168	0
160	20241016	171300	36231196	1168	1168	1168	1168	0
161	20241016	171200	36231196	1168	1168	1168	1168	0
162	20241016	171100	36231196	1168	1168	1168	1168	0
163	20241016	171000	36231196	1168	1168	1168	1168	0
164	20241016	170900	36231196	1168	1168	1168	1168	0
165	20241016	170800	36231196	1168	1168	1168	1168	0
166	20241016	170700	36231196	1168	1168	1168	1168	0
167	20241016	170600	36231196	1168	1168	1168	1168	0
168	20241016	170500	36231196	1168	1168	1168	1168	0
169	20241016	170400	36231196	1168	1168	1168	1168	0
170	20241016	170300	36231196	1168	1168	1168	1168	0
171	20241016	170200	36231196	1168	1168	1168	1168	0
172	20241016	170100	36231196	1168	1168	1168	1168	0
173	20241016	170000	36231196	1168	1168	1168	1168	0
174	20241016	165900	36231196	1168	1168	1168	1168	0
175	20241016	165800	36231196	1168	1168	1168	1168	0
176	20241016	165700	36231196	1168	1168	1168	1168	0
177	20241016	165600	36231196	1168	1168	1168	1168	0
178	20241016	165500	36231196	1168	1168	1168	1168	0
179	20241016	165400	36231196	1168	1168	1168	1168	0
180	20241016	165300	36231196	1168	1168	1168	1168	0
181	20241016	165200	36231196	1168	1168	1168	1168	0
182	20241016	165100	36231196	1168	1168	1168	1168	21
183	20241016	165000	36231196	1168	1168	1168	1168	0
184	20241016	164900	36231196	1168	1168	1168	1168	0
185	20241016	164800	36231196	1168	1168	1168	1168	0
186	20241016	164700	36231196	1168	1168	1168	1168	0
187	20241016	164600	36231196	1168	1168	1168	1168	0
188	20241016	164500	36231196	1168	1168	1168	1168	0
189	20241016	164400	36231196	1168	1168	1168	1168	0
190	20241016	164300	36231196	1168	1168	1168	1168	0
191	20241016	164200	36231196	1168	1168	1168	1168	0
192	20241016	164100	36231196	1168	1168	1168	1168	0
193	20241016	164000	36231196	1168	1168	1168	1168	0
194	20241016	163900	36231196	1168	1168	1168	1168	0
195	20241016	163800	36231196	1168	1168	1168	1168	0
196	20241016	163700	36231196	1168	1168	1168	1168	0
197	20241016	163600	36231196	1168	1168	1168	1168	0
198	20241016	163500	36231196	1168	1168	1168	1168	0
199	20241016	163400	36231196	1168	1168	1168	1168	0
200	20241016	163300	36231196	1168	1168	1168	1168	0
201	20241016	163200	36231196	1168	1168	1168	1168	0
202	20241016	163100	36231196	1168	1168	1168	1168	0
203	20241016	163000	36231196	1168	1168	1168	1168	0
204	20241016	162900	36231196	1168	1168	1168	1168	0
205	20241016	162800	36231196	1168	1168	1168	1168	0
206	20241016	162700	36231196	1168	1168	1168	1168	0
207	20241016	162600	36231196	1168	1168	1168	1168	0
208	20241016	162500	36231196	1168	1168	1168	1168	0
209	20241016	162400	36231196	1168	1168	1168	1168	0
210	20241016	162300	36231196	1168	1168	1168	1168	0
211	20241016	162200	36231196	1168	1168	1168	1168	0
212	20241016	162100	36231196	1168	1168	1168	1168	21
213	20241016	162000	36231196	1168	1168	1168	1168	0
214	20241016	161900	36231196	1168	1168	1168	1168	0
215	20241016	161800	36231196	1168	1168	1168	1168	0
216	20241016	161700	36231196	1168	1168	1168	1168	0
217	20241016	161600	36231196	1168	1168	1168	1168	0
218	20241016	161500	36231196	1168	1168	1168	1168	0
219	20241016	161400	36231196	1168	1168	1168	1168	0
220	20241016	161300	36231196	1168	1168	1168	1168	0
221	20241016	161200	36231196	1168	1168	1168	1168	0
222	20241016	161100	36231196	1168	1168	1168	1168	0
223	20241016	161000	36231196	1168	1168	1168	1168	0
224	20241016	160900	36231196	1168	1168	1168	1168	0
225	20241016	160800	36231196	1168	1168	1168	1168	0
226	20241016	160700	36231196	1168	1168	1168	1168	0
227	20241016	160600	36231196	1168	1168	1168	1168	0
228	20241016	160500	36231196	1168	1168	1168	1168	0
229	20241016	160400	36231196	1168	1168	1168	1168	0
230	20241016	160300	36231196	1168	1168	1168	1168	0
231	20241016	160200	36231196	1168	1168	1168	1168	0
232	20241016	160100	36231196	1168	1168	1168	1168	0
233	20241016	160000	36231196	1168	1168	1168	1168	0
234	20241016	155900	36231196	1168	1168	1168	1168	0
235	20241016	155800	36231196	1168	1168	1168	1168	0
236	20241016	155700	36231196	1168	1168	1168	1168	0
237	20241016	155600	36231196	1168	1168	1168	1168	0
238	20241016	155500	36231196	1168	1168	1168	1168	0
239	20241016	155400	36231196	1168	1168	1168	1168	0
240	20241016	155300	36231196	1168	1168	1168	1168	0
241	20241016	155200	36231196	1168	1168	1168	1168	0
242	20241016	155100	36231196	1168	1168	1168	1168	21
243	20241016	155000	36231196	1168	1168	1168	1168	0
244	20241016	154900	36231196	1168	1168	1168	1168	0
245	20241016	154800	36231196	1168	1168	1168	1168	0
246	20241016	154700	36231196	1168	1168	1168	1168	0
247	20241016	154600	36231196	1168	1168	1168	1168	0
248	20241016	154500	36231196	1168	1168	1168	1168	0
249	20241016	154400	36231196	1168	1168	1168	1168	0
250	20241016	154300	36231196	1168	1168	1168	1168	0
251	20241016	154200	36231196	1168	1168	1168	1168	0
252	20241016	154100	36231196	1168	1168	1168	1168	0
253	20241016	154000	36231196	1168	1168	1168	1168	0
254	20241016	153900	36231196	1168	1168	1168	1168	0
255	20241016	153800	36231196	1168	1168	1168	1168	0
256	20241016	153700	36231196	1168	1168	1168	1168	0
257	20241016	153600	36231196	1168	1168	1168	1168	0
258	20241016	153500	36231196	1168	1168	1168	1168	0
259	20241016	153400	36231196	1168	1168	1168	1168	0
260	20241016	153300	36231196	1168	1168	1168	1168	0
261	20241016	153200	36231196	1168	1168	1168	1168	0
262	20241016	153100	36231196	1168	1168	1168	1168	0
263	20241016	153000	36231196	1168	1168	1168	1168	21
264	20241016	152900	36206668	1168	1168	1168	1168	0
265	20241016	152800	36206668	1168	1168	1168	1168	0
266	20241016	152700	36206668	1168	1168	1168	1168	0
267	20241016	152600	36206668	1168	1168	1168	1168	0
268	20241016	152500	36206668	1168	1168	1168	1168	0
269	20241016	152400	36206668	1168	1168	1168	1168	0
270	20241016	152300	36206668	1168	1168	1168	1168	0
271	20241016	152200	36206668	1168	1168	1168	1168	0
272	20241016	152100	36206668	1168	1168	1168	1168	0
273	20241016	152000	36206668	1168	1168	1168	1168	0
274	20241016	151900	36206668	1168	1168	1168	1168	1
275	20241016	151800	36205500	1165	1165	1165	1165	3
276	20241016	151700	36202005	1165	1165	1165	1165	0
277	20241016	151600	36202005	1165	1165	1165	1165	0
278	20241016	151500	36202005	1165	1165	1165	1165	0
279	20241016	151400	36202005	1165	1165	1165	1165	0
280	20241016	151300	36202005	1165	1165	1165	1165	0
281	20241016	151200	36202005	1165	1165	1165	1165	0
282	20241016	151100	36202005	1165	1165	1165	1165	0
283	20241016	151000	36202005	1165	1168	1168	1165	1000
284	20241016	150900	35036654	1169	1169	1169	1169	0
285	20241016	150800	35036654	1169	1169	1169	1169	0
286	20241016	150700	35036654	1169	1169	1169	1169	0
287	20241016	150600	35036654	1169	1169	1169	1169	25
288	20241016	150500	35007429	1169	1169	1169	1169	0
289	20241016	150400	35007429	1169	1169	1169	1169	0
290	20241016	150300	35007429	1169	1169	1169	1169	0
291	20241016	150200	35007429	1169	1169	1169	1169	0
292	20241016	150100	35007429	1169	1169	1169	1169	0
293	20241016	150000	35007429	1169	1169	1169	1169	0
294	20241016	145900	35007429	1169	1169	1169	1169	0
295	20241016	145800	35007429	1169	1169	1169	1169	0
296	20241016	145700	35007429	1169	1169	1169	1169	0
297	20241016	145600	35007429	1169	1169	1169	1169	107
298	20241016	145500	34882346	1169	1169	1169	1169	0
299	20241016	145400	34882346	1169	1169	1169	1169	0
300	20241016	145300	34882346	1169	1169	1169	1169	0
301	20241016	145200	34882346	1169	1169	1169	1169	0
302	20241016	145100	34882346	1169	1169	1169	1169	0
303	20241016	145000	34882346	1169	1169	1169	1169	428
304	20241016	144900	34382014	1169	1169	1169	1169	0
305	20241016	144800	34382014	1169	1169	1169	1169	0
306	20241016	144700	34382014	1169	1169	1169	1169	0
307	20241016	144600	34382014	1169	1169	1169	1169	7
308	20241016	144500	34373831	1169	1169	1169	1169	0
309	20241016	144400	34373831	1169	1169	1169	1169	0
310	20241016	144300	34373831	1169	1169	1169	1169	0
311	20241016	144200	34373831	1169	1169	1169	1169	0
312	20241016	144100	34373831	1169	1169	1169	1169	0
313	20241016	144000	34373831	1169	1169	1169	1169	0
314	20241016	143900	34373831	1169	1169	1169	1169	0
315	20241016	143800	34373831	1169	1169	1169	1169	0
316	20241016	143700	34373831	1169	1169	1169	1169	0
317	20241016	143600	34373831	1169	1169	1169	1169	0
318	20241016	143500	34373831	1169	1169	1169	1169	6
319	20241016	143400	34366817	1169	1169	1169	1169	0
320	20241016	143300	34366817	1169	1169	1169	1169	1
321	20241016	143200	34365648	1169	1169	1169	1169	0
322	20241016	143100	34365648	1169	1169	1169	1169	0
323	20241016	143000	34365648	1169	1169	1169	1169	0
324	20241016	142900	34365648	1169	1169	1169	1169	0
325	20241016	142800	34365648	1169	1169	1169	1169	0
326	20241016	142700	34365648	1169	1169	1169	1169	0
327	20241016	142600	34365648	1169	1167	1169	1167	1000
328	20241016	142500	33197708	1167	1167	1167	1167	0
329	20241016	142400	33197708	1167	1167	1167	1167	0
330	20241016	142300	33197708	1167	1167	1167	1167	0
331	20241016	142200	33197708	1167	1167	1167	1167	0
332	20241016	142100	33197708	1167	1167	1167	1167	0
333	20241016	142000	33197708	1167	1167	1167	1167	0
334	20241016	141900	33197708	1167	1167	1167	1167	0
335	20241016	141800	33197708	1167	1167	1167	1167	0
336	20241016	141700	33197708	1167	1167	1167	1167	0
337	20241016	141600	33197708	1167	1167	1167	1167	0
338	20241016	141500	33197708	1167	1167	1167	1167	1
339	20241016	141400	33196541	1166	1166	1166	1166	295
340	20241016	141300	32852571	1166	1166	1166	1166	0
341	20241016	141200	32852571	1166	1166	1166	1166	0
342	20241016	141100	32852571	1166	1166	1166	1166	858
343	20241016	141000	31852143	1166	1166	1166	1166	1
344	20241016	140900	31850977	1162	1162	1162	1162	28
345	20241016	140800	31818441	1162	1162	1162	1162	0
346	20241016	140700	31818441	1162	1162	1162	1162	0
347	20241016	140600	31818441	1162	1162	1162	1162	0
348	20241016	140500	31818441	1162	1162	1162	1162	0
349	20241016	140400	31818441	1162	1165	1165	1162	2888
350	20241016	140300	28458529	1166	1166	1166	1166	0
351	20241016	140200	28458529	1166	1167	1167	1166	35
352	20241016	140100	28417686	1169	1169	1169	1169	0
353	20241016	140000	28417686	1169	1168	1169	1168	5
354	20241016	135900	28411845	1168	1168	1168	1168	4
355	20241016	135800	28407173	1168	1168	1168	1168	7
356	20241016	135700	28398997	1169	1169	1169	1169	221
357	20241016	135600	28140648	1169	1169	1169	1169	0
358	20241016	135500	28140648	1169	1169	1169	1169	0
359	20241016	135400	28140648	1169	1169	1169	1169	0
360	20241016	135300	28140648	1169	1169	1169	1169	0
361	20241016	135200	28140648	1169	1169	1169	1169	53
362	20241016	135100	28078691	1168	1168	1168	1168	0
363	20241016	135000	28078691	1168	1168	1168	1168	0
364	20241016	134900	28078691	1168	1168	1168	1168	80
365	20241016	134800	27985251	1168	1168	1168	1168	0
366	20241016	134700	27985251	1168	1168	1168	1168	0
367	20241016	134600	27985251	1168	1167	1168	1167	76
368	20241016	134500	27896527	1167	1167	1167	1167	0
369	20241016	134400	27896527	1167	1167	1167	1167	0
370	20241016	134300	27896527	1167	1167	1167	1167	15
371	20241016	134200	27879022	1167	1167	1167	1167	100
372	20241016	134100	27762322	1167	1167	1167	1167	220
373	20241016	134000	27505582	1167	1167	1167	1167	0
374	20241016	133900	27505582	1167	1167	1167	1167	0
375	20241016	133800	27505582	1167	1167	1167	1167	0
376	20241016	133700	27505582	1167	1167	1167	1167	0
377	20241016	133600	27505582	1167	1167	1167	1167	1
378	20241016	133500	27504415	1166	1166	1166	1166	0
379	20241016	133400	27504415	1166	1166	1166	1166	147
380	20241016	133300	27333013	1167	1167	1167	1167	2
381	20241016	133200	27330679	1166	1166	1166	1166	140
382	20241016	133100	27167439	1165	1165	1165	1165	0
383	20241016	133000	27167439	1165	1165	1165	1165	0
384	20241016	132900	27167439	1165	1165	1165	1165	0
385	20241016	132800	27167439	1165	1165	1165	1165	50
386	20241016	132700	27109189	1166	1166	1166	1166	0
387	20241016	132600	27109189	1166	1166	1166	1166	0
388	20241016	132500	27109189	1166	1166	1166	1166	0
389	20241016	132400	27109189	1166	1166	1166	1166	0
390	20241016	132300	27109189	1166	1166	1166	1166	0
391	20241016	132200	27109189	1166	1166	1166	1166	0
392	20241016	132100	27109189	1166	1166	1166	1166	0
393	20241016	132000	27109189	1166	1166	1166	1166	0
394	20241016	131900	27109189	1166	1166	1166	1166	1
395	20241016	131800	27108023	1165	1165	1165	1165	0
396	20241016	131700	27108023	1165	1165	1165	1165	0
397	20241016	131600	27108023	1165	1165	1165	1165	0
398	20241016	131500	27108023	1165	1166	1166	1165	936
399	20241016	131400	26017480	1167	1167	1167	1167	1
400	20241016	131300	26016313	1168	1168	1168	1168	0
401	20241016	131200	26016313	1168	1168	1168	1168	0
402	20241016	131100	26016313	1168	1168	1168	1168	170
403	20241016	131000	25817753	1168	1168	1168	1168	0
404	20241016	130900	25817753	1168	1168	1168	1168	0
405	20241016	130800	25817753	1168	1168	1168	1168	0
406	20241016	130700	25817753	1168	1168	1168	1168	0
407	20241016	130600	25817753	1168	1168	1168	1168	0
408	20241016	130500	25817753	1168	1168	1168	1168	0
409	20241016	130400	25817753	1168	1168	1168	1168	0
410	20241016	130300	25817753	1168	1168	1168	1168	0
411	20241016	130200	25817753	1168	1168	1168	1168	10
412	20241016	130100	25806073	1168	1168	1168	1168	0
413	20241016	130000	25806073	1168	1168	1168	1168	0
414	20241016	125900	25806073	1168	1168	1168	1168	0
415	20241016	125800	25806073	1168	1167	1168	1167	31
416	20241016	125700	25769895	1167	1169	1169	1167	652
417	20241016	125600	25007760	1171	1171	1171	1171	100
418	20241016	125500	24890660	1171	1171	1171	1171	0
419	20241016	125400	24890660	1171	1171	1171	1171	0
420	20241016	125300	24890660	1171	1171	1171	1171	0
421	20241016	125200	24890660	1171	1171	1171	1171	0
422	20241016	125100	24890660	1171	1171	1171	1171	0
423	20241016	125000	24890660	1171	1171	1171	1171	1
424	20241016	124900	24889489	1169	1169	1169	1169	5
425	20241016	124800	24883644	1173	1173	1173	1173	0
426	20241016	124700	24883644	1173	1173	1173	1173	0
427	20241016	124600	24883644	1173	1173	1173	1173	10
428	20241016	124500	24871914	1173	1173	1173	1173	0
429	20241016	124400	24871914	1173	1173	1173	1173	133
430	20241016	124300	24715905	1173	1173	1173	1173	0
431	20241016	124200	24715905	1173	1173	1173	1173	0
432	20241016	124100	24715905	1173	1173	1173	1173	0
433	20241016	124000	24715905	1173	1173	1173	1173	1
434	20241016	123900	24714732	1170	1173	1173	1170	1850
435	20241016	123800	22549296	1176	1176	1176	1176	0
436	20241016	123700	22549296	1176	1176	1176	1176	0
437	20241016	123600	22549296	1176	1176	1176	1176	0
438	20241016	123500	22549296	1176	1175	1176	1175	2
439	20241016	123400	22546945	1174	1174	1174	1174	200
440	20241016	123300	22312145	1174	1174	1174	1174	0
441	20241016	123200	22312145	1174	1174	1174	1174	0
442	20241016	123100	22312145	1174	1174	1174	1174	0
443	20241016	123000	22312145	1174	1176	1176	1174	25
444	20241016	122900	22282771	1175	1175	1175	1175	979
445	20241016	122800	21132446	1175	1173	1175	1173	500
446	20241016	122700	20545904	1173	1173	1173	1173	0
447	20241016	122600	20545904	1173	1173	1173	1173	0
448	20241016	122500	20545904	1173	1173	1173	1173	0
449	20241016	122400	20545904	1173	1173	1173	1173	0
450	20241016	122300	20545904	1173	1173	1173	1173	0
451	20241016	122200	20545904	1173	1173	1173	1173	1001
452	20241016	122100	19371731	1173	1173	1173	1173	0
453	20241016	122000	19371731	1173	1173	1173	1173	300
454	20241016	121900	19019831	1173	1173	1173	1173	200
455	20241016	121800	18785231	1173	1172	1173	1172	9
456	20241016	121700	18774682	1171	1171	1171	1171	0
457	20241016	121600	18774682	1171	1171	1171	1171	0
458	20241016	121500	18774682	1171	1171	1171	1171	0
459	20241016	121400	18774682	1171	1171	1171	1171	0
460	20241016	121300	18774682	1171	1171	1171	1171	0
461	20241016	121200	18774682	1171	1171	1171	1171	0
462	20241016	121100	18774682	1171	1175	1175	1171	3
463	20241016	121000	18771165	1174	1174	1174	1174	341
464	20241016	120900	18370831	1174	1174	1174	1174	20
465	20241016	120800	18347351	1174	1175	1175	1174	233
466	20241016	120700	18073676	1175	1175	1175	1175	0
467	20241016	120600	18073676	1175	1175	1175	1175	0
468	20241016	120500	18073676	1175	1175	1175	1175	0
469	20241016	120400	18073676	1175	1175	1175	1175	0
470	20241016	120300	18073676	1175	1175	1175	1175	5
471	20241016	120200	18067801	1175	1175	1175	1175	0
472	20241016	120100	18067801	1175	1175	1175	1175	0
473	20241016	120000	18067801	1175	1175	1175	1175	0
474	20241016	115900	18067801	1175	1175	1175	1175	0
475	20241016	115800	18067801	1175	1175	1175	1175	1
476	20241016	115700	18066626	1171	1171	1171	1171	2
477	20241016	115600	18064284	1175	1175	1175	1175	1
478	20241016	115500	18063109	1172	1175	1175	1172	2440
479	20241016	115400	15198609	1177	1177	1177	1177	0
480	20241016	115300	15198609	1177	1177	1177	1177	0
481	20241016	115200	15198609	1177	1177	1177	1177	0
482	20241016	115100	15198609	1177	1177	1177	1177	0
483	20241016	115000	15198609	1177	1177	1177	1177	24
484	20241016	114900	15170361	1177	1177	1177	1177	0
485	20241016	114800	15170361	1177	1177	1177	1177	10
486	20241016	114700	15158591	1177	1177	1177	1177	66
487	20241016	114600	15080909	1177	1177	1177	1177	0
488	20241016	114500	15080909	1177	1177	1177	1177	0
489	20241016	114400	15080909	1177	1177	1177	1177	0
490	20241016	114300	15080909	1177	1177	1177	1177	0
491	20241016	114200	15080909	1177	1177	1177	1177	0
492	20241016	114100	15080909	1177	1177	1177	1177	0
493	20241016	114000	15080909	1177	1177	1177	1177	35
494	20241016	113900	15039714	1177	1177	1177	1177	0
495	20241016	113800	15039714	1177	1177	1177	1177	0
496	20241016	113700	15039714	1177	1177	1177	1177	0
497	20241016	113600	15039714	1177	1177	1177	1177	0
498	20241016	113500	15039714	1177	1177	1177	1177	0
499	20241016	113400	15039714	1177	1177	1177	1177	0
500	20241016	113300	15039714	1177	1177	1177	1177	0
501	20241016	113200	15039714	1177	1177	1177	1177	0
502	20241016	113100	15039714	1177	1177	1177	1177	3
503	20241016	113000	15036183	1175	1175	1175	1175	0
504	20241016	112900	15036183	1175	1175	1175	1175	0
505	20241016	112800	15036183	1175	1175	1175	1175	0
506	20241016	112700	15036183	1175	1175	1175	1175	22
507	20241016	112600	15010333	1177	1177	1177	1177	0
508	20241016	112500	15010333	1177	1177	1177	1177	12
509	20241016	112400	14996209	1175	1175	1175	1175	0
510	20241016	112300	14996209	1175	1175	1175	1175	199
511	20241016	112200	14762384	1175	1175	1175	1175	112
512	20241016	112100	14630784	1175	1175	1175	1175	0
513	20241016	112000	14630784	1175	1175	1175	1175	20
514	20241016	111900	14607284	1175	1175	1175	1175	0
515	20241016	111800	14607284	1175	1175	1175	1175	0
516	20241016	111700	14607284	1175	1175	1175	1175	0
517	20241016	111600	14607284	1175	1175	1175	1175	0
518	20241016	111500	14607284	1175	1175	1175	1175	0
519	20241016	111400	14607284	1175	1175	1175	1175	0
520	20241016	111300	14607284	1175	1175	1175	1175	0
521	20241016	111200	14607284	1175	1175	1175	1175	0
522	20241016	111100	14607284	1175	1175	1175	1175	0
523	20241016	111000	14607284	1175	1175	1175	1175	0
524	20241016	110900	14607284	1175	1175	1175	1175	7
525	20241016	110800	14599059	1175	1175	1175	1175	0
526	20241016	110700	14599059	1175	1175	1175	1175	0
527	20241016	110600	14599059	1175	1175	1175	1175	0
528	20241016	110500	14599059	1175	1175	1175	1175	0
529	20241016	110400	14599059	1175	1175	1175	1175	0
530	20241016	110300	14599059	1175	1175	1175	1175	0
531	20241016	110200	14599059	1175	1175	1175	1175	0
532	20241016	110100	14599059	1175	1175	1175	1175	0
533	20241016	110000	14599059	1175	1175	1175	1175	0
534	20241016	105900	14599059	1175	1175	1175	1175	0
535	20241016	105800	14599059	1175	1175	1175	1175	0
536	20241016	105700	14599059	1175	1175	1175	1175	0
537	20241016	105600	14599059	1175	1175	1175	1175	0
538	20241016	105500	14599059	1175	1175	1175	1175	111
539	20241016	105400	14468634	1175	1175	1175	1175	0
540	20241016	105300	14468634	1175	1175	1175	1175	171
541	20241016	105200	14267709	1175	1175	1175	1175	122
542	20241016	105100	14124359	1177	1177	1177	1177	9
543	20241016	105000	14113766	1177	1177	1177	1177	110
544	20241016	104900	13984296	1177	1177	1177	1177	0
545	20241016	104800	13984296	1177	1177	1177	1177	0
546	20241016	104700	13984296	1177	1177	1177	1177	0
547	20241016	104600	13984296	1177	1177	1177	1177	0
548	20241016	104500	13984296	1177	1177	1177	1177	0
549	20241016	104400	13984296	1177	1177	1177	1177	0
550	20241016	104300	13984296	1177	1177	1177	1177	0
551	20241016	104200	13984296	1177	1177	1177	1177	0
552	20241016	104100	13984296	1177	1177	1177	1177	100
553	20241016	104000	13866596	1177	1177	1177	1177	0
554	20241016	103900	13866596	1177	1177	1177	1177	0
555	20241016	103800	13866596	1177	1177	1177	1177	0
556	20241016	103700	13866596	1177	1177	1177	1177	0
557	20241016	103600	13866596	1177	1177	1177	1177	16
558	20241016	103500	13847764	1177	1177	1177	1177	5
559	20241016	103400	13841879	1177	1177	1177	1177	0
560	20241016	103300	13841879	1177	1177	1177	1177	1
561	20241016	103200	13840702	1174	1174	1174	1174	0
562	20241016	103100	13840702	1174	1174	1174	1174	0
563	20241016	103000	13840702	1174	1176	1176	1174	200
564	20241016	102900	13605728	1177	1177	1177	1177	0
565	20241016	102800	13605728	1177	1177	1177	1177	0
566	20241016	102700	13605728	1177	1177	1177	1177	0
567	20241016	102600	13605728	1177	1177	1177	1177	0
568	20241016	102500	13605728	1177	1177	1177	1177	0
569	20241016	102400	13605728	1177	1177	1177	1177	0
570	20241016	102300	13605728	1177	1177	1177	1177	0
571	20241016	102200	13605728	1177	1177	1177	1177	0
572	20241016	102100	13605728	1177	1177	1177	1177	0
573	20241016	102000	13605728	1177	1177	1177	1177	0
574	20241016	101900	13605728	1177	1177	1177	1177	0
575	20241016	101800	13605728	1177	1177	1177	1177	0
576	20241016	101700	13605728	1177	1176	1177	1176	4
577	20241016	101600	13601023	1177	1177	1177	1177	0
578	20241016	101500	13601023	1177	1177	1177	1177	0
579	20241016	101400	13601023	1177	1177	1177	1177	0
580	20241016	101300	13601023	1177	1177	1177	1177	2
581	20241016	101200	13598669	1177	1177	1177	1177	36
582	20241016	101100	13556297	1177	1177	1177	1177	0
583	20241016	101000	13556297	1177	1177	1177	1177	0
584	20241016	100900	13556297	1177	1177	1177	1177	0
585	20241016	100800	13556297	1177	1177	1177	1177	1
586	20241016	100700	13555120	1177	1177	1177	1177	0
587	20241016	100600	13555120	1177	1177	1177	1177	0
588	20241016	100500	13555120	1177	1177	1177	1177	0
589	20241016	100400	13555120	1177	1177	1177	1177	3
590	20241016	100300	13551589	1177	1177	1177	1177	0
591	20241016	100200	13551589	1177	1177	1177	1177	0
592	20241016	100100	13551589	1177	1177	1177	1177	0
593	20241016	100000	13551589	1177	1177	1177	1177	1
594	20241016	095900	13550412	1174	1178	1178	1174	1001
595	20241016	095800	12375234	1174	1177	1177	1174	872
596	20241016	095700	11351339	1178	1178	1178	1178	0
597	20241016	095600	11351339	1178	1178	1178	1178	0
598	20241016	095500	11351339	1178	1178	1178	1178	0
599	20241016	095400	11351339	1178	1178	1178	1178	0
600	20241016	095300	11351339	1178	1178	1178	1178	0
601	20241016	095200	11351339	1178	1178	1178	1178	14
602	20241016	095100	11334847	1178	1178	1178	1178	0
603	20241016	095000	11334847	1178	1178	1178	1178	0
604	20241016	094900	11334847	1178	1178	1178	1178	0
605	20241016	094800	11334847	1178	1178	1178	1178	0
606	20241016	094700	11334847	1178	1178	1178	1178	0
607	20241016	094600	11334847	1178	1179	1179	1178	21
608	20241016	094500	11310098	1180	1180	1180	1180	0
609	20241016	094400	11310098	1180	1180	1180	1180	0
610	20241016	094300	11310098	1180	1180	1180	1180	6
611	20241016	094200	11303018	1180	1180	1180	1180	0
612	20241016	094100	11303018	1180	1180	1180	1180	3
613	20241016	094000	11299478	1179	1179	1179	1179	0
614	20241016	093900	11299478	1179	1179	1179	1179	911
615	20241016	093800	10225409	1179	1179	1179	1179	0
616	20241016	093700	10225409	1179	1179	1179	1179	0
617	20241016	093600	10225409	1179	1179	1179	1179	0
618	20241016	093500	10225409	1179	1179	1179	1179	2
619	20241016	093400	10223051	1175	1175	1175	1175	1943
620	20241016	093300	7940026	1179	1179	1179	1179	0
621	20241016	093200	7940026	1179	1179	1179	1179	0
622	20241016	093100	7940026	1179	1179	1179	1179	0
623	20241016	093000	7940026	1179	1179	1179	1179	0
624	20241016	092900	7940026	1179	1179	1179	1179	0
625	20241016	092800	7940026	1179	1179	1179	1179	0
626	20241016	092700	7940026	1179	1179	1179	1179	0
627	20241016	092600	7940026	1179	1179	1179	1179	0
628	20241016	092500	7940026	1179	1179	1179	1179	0
629	20241016	092400	7940026	1179	1179	1179	1179	0
630	20241016	092300	7940026	1179	1179	1179	1179	1
631	20241016	092200	7938847	1175	1175	1175	1175	0
632	20241016	092100	7938847	1175	1175	1175	1175	0
633	20241016	092000	7938847	1175	1175	1175	1175	0
634	20241016	091900	7938847	1175	1175	1175	1175	0
635	20241016	091800	7938847	1175	1175	1175	1175	2778
636	20241016	091700	4674697	1175	1176	1176	1175	699
637	20241016	091600	3853370	1179	1179	1180	1179	1800
638	20241016	091500	1730471	1179	1179	1179	1179	0
639	20241016	091400	1730471	1179	1179	1179	1179	0
640	20241016	091300	1730471	1179	1179	1179	1179	0
641	20241016	091200	1730471	1179	1180	1180	1179	2
642	20241016	091100	1728112	1178	1175	1178	1175	275
643	20241016	091000	1404453	1174	1173	1174	1173	57
644	20241016	090900	1337550	1174	1174	1174	1174	0
645	20241016	090800	1337550	1174	1174	1174	1174	328
646	20241016	090700	952478	1174	1174	1174	1174	0
647	20241016	090600	952478	1174	1174	1174	1174	0
648	20241016	090500	952478	1174	1174	1174	1174	0
649	20241016	090400	952478	1174	1174	1174	1174	0
650	20241016	090300	952478	1174	1174	1174	1174	0
651	20241016	090200	952478	1174	1174	1174	1174	0
652	20241016	090100	952478	1174	1174	1174	1174	0
653	20241016	090000	952478	1174	1180	1180	1174	810