KissMeData/044780/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	192900	14041475	1343	1343	1343	1343	479
3	20241015	192800	14041475	1343	1343	1343	1343	0
4	20241015	192700	14041475	1343	1343	1343	1343	0
5	20241015	192600	14041475	1343	1343	1343	1343	0
6	20241015	192500	14041475	1343	1343	1343	1343	0
7	20241015	192400	14041475	1343	1343	1343	1343	0
8	20241015	192300	14041475	1343	1343	1343	1343	0
9	20241015	192200	14041475	1343	1343	1343	1343	0
10	20241015	192100	14041475	1343	1343	1343	1343	0
11	20241015	192000	14041475	1343	1343	1343	1343	0
12	20241015	191900	14041475	1343	1343	1343	1343	0
13	20241015	191800	14041475	1343	1343	1343	1343	0
14	20241015	191700	14041475	1343	1343	1343	1343	0
15	20241015	191600	14041475	1343	1343	1343	1343	0
16	20241015	191500	14041475	1343	1343	1343	1343	0
17	20241015	191400	14041475	1343	1343	1343	1343	0
18	20241015	191300	14041475	1343	1343	1343	1343	0
19	20241015	191200	14041475	1343	1343	1343	1343	0
20	20241015	191100	14041475	1343	1343	1343	1343	0
21	20241015	191000	14041475	1343	1343	1343	1343	0
22	20241015	190900	14041475	1343	1343	1343	1343	0
23	20241015	190800	14041475	1343	1343	1343	1343	0
24	20241015	190700	14041475	1343	1343	1343	1343	0
25	20241015	190600	14041475	1343	1343	1343	1343	0
26	20241015	190500	14041475	1343	1343	1343	1343	0
27	20241015	190400	14041475	1343	1343	1343	1343	0
28	20241015	190300	14041475	1343	1343	1343	1343	0
29	20241015	190200	14041475	1343	1343	1343	1343	0
30	20241015	190100	14041475	1343	1343	1343	1343	0
31	20241015	190000	14041475	1343	1343	1343	1343	0
32	20241015	185900	14041475	1343	1343	1343	1343	479
33	20241015	185800	14041475	1343	1343	1343	1343	0
34	20241015	185700	14041475	1343	1343	1343	1343	0
35	20241015	185600	14041475	1343	1343	1343	1343	0
36	20241015	185500	14041475	1343	1343	1343	1343	0
37	20241015	185400	14041475	1343	1343	1343	1343	0
38	20241015	185300	14041475	1343	1343	1343	1343	0
39	20241015	185200	14041475	1343	1343	1343	1343	0
40	20241015	185100	14041475	1343	1343	1343	1343	0
41	20241015	185000	14041475	1343	1343	1343	1343	0
42	20241015	184900	14041475	1343	1343	1343	1343	0
43	20241015	184800	14041475	1343	1343	1343	1343	0
44	20241015	184700	14041475	1343	1343	1343	1343	0
45	20241015	184600	14041475	1343	1343	1343	1343	0
46	20241015	184500	14041475	1343	1343	1343	1343	0
47	20241015	184400	14041475	1343	1343	1343	1343	0
48	20241015	184300	14041475	1343	1343	1343	1343	0
49	20241015	184200	14041475	1343	1343	1343	1343	0
50	20241015	184100	14041475	1343	1343	1343	1343	0
51	20241015	184000	14041475	1343	1343	1343	1343	0
52	20241015	183900	14041475	1343	1343	1343	1343	0
53	20241015	183800	14041475	1343	1343	1343	1343	0
54	20241015	183700	14041475	1343	1343	1343	1343	0
55	20241015	183600	14041475	1343	1343	1343	1343	0
56	20241015	183500	14041475	1343	1343	1343	1343	0
57	20241015	183400	14041475	1343	1343	1343	1343	0
58	20241015	183300	14041475	1343	1343	1343	1343	0
59	20241015	183200	14041475	1343	1343	1343	1343	0
60	20241015	183100	14041475	1343	1343	1343	1343	0
61	20241015	183000	14041475	1343	1343	1343	1343	0
62	20241015	182900	14041475	1343	1343	1343	1343	479
63	20241015	182800	14041475	1343	1343	1343	1343	0
64	20241015	182700	14041475	1343	1343	1343	1343	0
65	20241015	182600	14041475	1343	1343	1343	1343	0
66	20241015	182500	14041475	1343	1343	1343	1343	0
67	20241015	182400	14041475	1343	1343	1343	1343	0
68	20241015	182300	14041475	1343	1343	1343	1343	0
69	20241015	182200	14041475	1343	1343	1343	1343	0
70	20241015	182100	14041475	1343	1343	1343	1343	0
71	20241015	182000	14041475	1343	1343	1343	1343	0
72	20241015	181900	14041475	1343	1343	1343	1343	0
73	20241015	181800	14041475	1343	1343	1343	1343	0
74	20241015	181700	14041475	1343	1343	1343	1343	0
75	20241015	181600	14041475	1343	1343	1343	1343	0
76	20241015	181500	14041475	1343	1343	1343	1343	0
77	20241015	181400	14041475	1343	1343	1343	1343	0
78	20241015	181300	14041475	1343	1343	1343	1343	0
79	20241015	181200	14041475	1343	1343	1343	1343	0
80	20241015	181100	14041475	1343	1343	1343	1343	0
81	20241015	181000	14041475	1343	1343	1343	1343	0
82	20241015	180900	14041475	1343	1343	1343	1343	0
83	20241015	180800	14041475	1343	1343	1343	1343	0
84	20241015	180700	14041475	1343	1343	1343	1343	0
85	20241015	180600	14041475	1343	1343	1343	1343	0
86	20241015	180500	14041475	1343	1343	1343	1343	0
87	20241015	180400	14041475	1343	1343	1343	1343	0
88	20241015	180300	14041475	1343	1343	1343	1343	0
89	20241015	180200	14041475	1343	1343	1343	1343	0
90	20241015	180100	14041475	1343	1343	1343	1343	0
91	20241015	180000	14041475	1343	1343	1343	1343	0
92	20241015	175900	14041475	1343	1343	1343	1343	479
93	20241015	175800	14041475	1343	1343	1343	1343	0
94	20241015	175700	14041475	1343	1343	1343	1343	0
95	20241015	175600	14041475	1343	1343	1343	1343	0
96	20241015	175500	14041475	1343	1343	1343	1343	0
97	20241015	175400	14041475	1343	1343	1343	1343	0
98	20241015	175300	14041475	1343	1343	1343	1343	0
99	20241015	175200	14041475	1343	1343	1343	1343	0
100	20241015	175100	14041475	1343	1343	1343	1343	0
101	20241015	175000	14041475	1343	1343	1343	1343	0
102	20241015	174900	14041475	1343	1343	1343	1343	0
103	20241015	174800	14041475	1343	1343	1343	1343	0
104	20241015	174700	14041475	1343	1343	1343	1343	0
105	20241015	174600	14041475	1343	1343	1343	1343	0
106	20241015	174500	14041475	1343	1343	1343	1343	0
107	20241015	174400	14041475	1343	1343	1343	1343	0
108	20241015	174300	14041475	1343	1343	1343	1343	0
109	20241015	174200	14041475	1343	1343	1343	1343	0
110	20241015	174100	14041475	1343	1343	1343	1343	0
111	20241015	174000	14041475	1343	1343	1343	1343	0
112	20241015	173900	14041475	1343	1343	1343	1343	0
113	20241015	173800	14041475	1343	1343	1343	1343	0
114	20241015	173700	14041475	1343	1343	1343	1343	0
115	20241015	173600	14041475	1343	1343	1343	1343	0
116	20241015	173500	14041475	1343	1343	1343	1343	0
117	20241015	173400	14041475	1343	1343	1343	1343	0
118	20241015	173300	14041475	1343	1343	1343	1343	0
119	20241015	173200	14041475	1343	1343	1343	1343	0
120	20241015	173100	14041475	1343	1343	1343	1343	0
121	20241015	173000	14041475	1343	1343	1343	1343	0
122	20241015	172900	14041475	1343	1343	1343	1343	479
123	20241015	172800	14041475	1343	1343	1343	1343	0
124	20241015	172700	14041475	1343	1343	1343	1343	0
125	20241015	172600	14041475	1343	1343	1343	1343	0
126	20241015	172500	14041475	1343	1343	1343	1343	0
127	20241015	172400	14041475	1343	1343	1343	1343	0
128	20241015	172300	14041475	1343	1343	1343	1343	0
129	20241015	172200	14041475	1343	1343	1343	1343	0
130	20241015	172100	14041475	1343	1343	1343	1343	0
131	20241015	172000	14041475	1343	1343	1343	1343	0
132	20241015	171900	14041475	1343	1343	1343	1343	0
133	20241015	171800	14041475	1343	1343	1343	1343	0
134	20241015	171700	14041475	1343	1343	1343	1343	0
135	20241015	171600	14041475	1343	1343	1343	1343	0
136	20241015	171500	14041475	1343	1343	1343	1343	0
137	20241015	171400	14041475	1343	1343	1343	1343	0
138	20241015	171300	14041475	1343	1343	1343	1343	0
139	20241015	171200	14041475	1343	1343	1343	1343	0
140	20241015	171100	14041475	1343	1343	1343	1343	0
141	20241015	171000	14041475	1343	1343	1343	1343	0
142	20241015	170900	14041475	1343	1343	1343	1343	0
143	20241015	170800	14041475	1343	1343	1343	1343	0
144	20241015	170700	14041475	1343	1343	1343	1343	0
145	20241015	170600	14041475	1343	1343	1343	1343	0
146	20241015	170500	14041475	1343	1343	1343	1343	0
147	20241015	170400	14041475	1343	1343	1343	1343	0
148	20241015	170300	14041475	1343	1343	1343	1343	0
149	20241015	170200	14041475	1343	1343	1343	1343	0
150	20241015	170100	14041475	1343	1343	1343	1343	0
151	20241015	170000	14041475	1343	1343	1343	1343	0
152	20241015	165900	14041475	1343	1343	1343	1343	479
153	20241015	165800	14041475	1343	1343	1343	1343	0
154	20241015	165700	14041475	1343	1343	1343	1343	0
155	20241015	165600	14041475	1343	1343	1343	1343	0
156	20241015	165500	14041475	1343	1343	1343	1343	0
157	20241015	165400	14041475	1343	1343	1343	1343	0
158	20241015	165300	14041475	1343	1343	1343	1343	0
159	20241015	165200	14041475	1343	1343	1343	1343	0
160	20241015	165100	14041475	1343	1343	1343	1343	0
161	20241015	165000	14041475	1343	1343	1343	1343	0
162	20241015	164900	14041475	1343	1343	1343	1343	0
163	20241015	164800	14041475	1343	1343	1343	1343	0
164	20241015	164700	14041475	1343	1343	1343	1343	0
165	20241015	164600	14041475	1343	1343	1343	1343	0
166	20241015	164500	14041475	1343	1343	1343	1343	0
167	20241015	164400	14041475	1343	1343	1343	1343	0
168	20241015	164300	14041475	1343	1343	1343	1343	0
169	20241015	164200	14041475	1343	1343	1343	1343	0
170	20241015	164100	14041475	1343	1343	1343	1343	0
171	20241015	164000	14041475	1343	1343	1343	1343	0
172	20241015	163900	14041475	1343	1343	1343	1343	0
173	20241015	163800	14041475	1343	1343	1343	1343	0
174	20241015	163700	14041475	1343	1343	1343	1343	0
175	20241015	163600	14041475	1343	1343	1343	1343	0
176	20241015	163500	14041475	1343	1343	1343	1343	0
177	20241015	163400	14041475	1343	1343	1343	1343	0
178	20241015	163300	14041475	1343	1343	1343	1343	0
179	20241015	163200	14041475	1343	1343	1343	1343	0
180	20241015	163100	14041475	1343	1343	1343	1343	0
181	20241015	163000	14041475	1343	1343	1343	1343	0
182	20241015	162900	14041475	1343	1343	1343	1343	479
183	20241015	162800	14041475	1343	1343	1343	1343	0
184	20241015	162700	14041475	1343	1343	1343	1343	0
185	20241015	162600	14041475	1343	1343	1343	1343	0
186	20241015	162500	14041475	1343	1343	1343	1343	0
187	20241015	162400	14041475	1343	1343	1343	1343	0
188	20241015	162300	14041475	1343	1343	1343	1343	0
189	20241015	162200	14041475	1343	1343	1343	1343	0
190	20241015	162100	14041475	1343	1343	1343	1343	0
191	20241015	162000	14041475	1343	1343	1343	1343	0
192	20241015	161900	14041475	1343	1343	1343	1343	0
193	20241015	161800	14041475	1343	1343	1343	1343	0
194	20241015	161700	14041475	1343	1343	1343	1343	0
195	20241015	161600	14041475	1343	1343	1343	1343	0
196	20241015	161500	14041475	1343	1343	1343	1343	0
197	20241015	161400	14041475	1343	1343	1343	1343	0
198	20241015	161300	14041475	1343	1343	1343	1343	0
199	20241015	161200	14041475	1343	1343	1343	1343	0
200	20241015	161100	14041475	1343	1343	1343	1343	0
201	20241015	161000	14041475	1343	1343	1343	1343	0
202	20241015	160900	14041475	1343	1343	1343	1343	0
203	20241015	160800	14041475	1343	1343	1343	1343	0
204	20241015	160700	14041475	1343	1343	1343	1343	0
205	20241015	160600	14041475	1343	1343	1343	1343	0
206	20241015	160500	14041475	1343	1343	1343	1343	0
207	20241015	160400	14041475	1343	1343	1343	1343	0
208	20241015	160300	14041475	1343	1343	1343	1343	0
209	20241015	160200	14041475	1343	1343	1343	1343	0
210	20241015	160100	14041475	1343	1343	1343	1343	0
211	20241015	160000	14041475	1343	1343	1343	1343	0
212	20241015	155900	14041475	1343	1343	1343	1343	479
213	20241015	155800	14041475	1343	1343	1343	1343	0
214	20241015	155700	14041475	1343	1343	1343	1343	0
215	20241015	155600	14041475	1343	1343	1343	1343	0
216	20241015	155500	14041475	1343	1343	1343	1343	0
217	20241015	155400	14041475	1343	1343	1343	1343	0
218	20241015	155300	14041475	1343	1343	1343	1343	0
219	20241015	155200	14041475	1343	1343	1343	1343	0
220	20241015	155100	14041475	1343	1343	1343	1343	0
221	20241015	155000	14041475	1343	1343	1343	1343	0
222	20241015	154900	14041475	1343	1343	1343	1343	0
223	20241015	154800	14041475	1343	1343	1343	1343	0
224	20241015	154700	14041475	1343	1343	1343	1343	0
225	20241015	154600	14041475	1343	1343	1343	1343	0
226	20241015	154500	14041475	1343	1343	1343	1343	0
227	20241015	154400	14041475	1343	1343	1343	1343	0
228	20241015	154300	14041475	1343	1343	1343	1343	0
229	20241015	154200	14041475	1343	1343	1343	1343	0
230	20241015	154100	14041475	1343	1343	1343	1343	0
231	20241015	154000	14041475	1343	1343	1343	1343	0
232	20241015	153900	14041475	1343	1343	1343	1343	0
233	20241015	153800	14041475	1343	1343	1343	1343	0
234	20241015	153700	14041475	1343	1343	1343	1343	0
235	20241015	153600	14041475	1343	1343	1343	1343	0
236	20241015	153500	14041475	1343	1343	1343	1343	0
237	20241015	153400	14041475	1343	1343	1343	1343	0
238	20241015	153300	14041475	1343	1343	1343	1343	0
239	20241015	153200	14041475	1343	1343	1343	1343	0
240	20241015	153100	14041475	1343	1343	1343	1343	0
241	20241015	153000	14041475	1343	1343	1343	1343	479
242	20241015	152900	13398178	1362	1362	1362	1362	0
243	20241015	152800	13398178	1362	1362	1362	1362	0
244	20241015	152700	13398178	1362	1362	1362	1362	0
245	20241015	152600	13398178	1362	1362	1362	1362	0
246	20241015	152500	13398178	1362	1362	1362	1362	0
247	20241015	152400	13398178	1362	1362	1362	1362	0
248	20241015	152300	13398178	1362	1362	1362	1362	0
249	20241015	152200	13398178	1362	1362	1362	1362	0
250	20241015	152100	13398178	1362	1362	1362	1362	0
251	20241015	152000	13398178	1362	1362	1362	1362	0
252	20241015	151900	13398178	1362	1362	1362	1362	0
253	20241015	151800	13398178	1362	1343	1362	1343	28
254	20241015	151700	13360555	1362	1362	1362	1362	0
255	20241015	151600	13360555	1362	1362	1362	1362	0
256	20241015	151500	13360555	1362	1362	1362	1362	0
257	20241015	151400	13360555	1362	1362	1362	1362	1
258	20241015	151300	13359193	1343	1343	1343	1343	0
259	20241015	151200	13359193	1343	1343	1343	1343	0
260	20241015	151100	13359193	1343	1343	1343	1343	0
261	20241015	151000	13359193	1343	1351	1351	1343	1719
262	20241015	150900	11042277	1362	1362	1362	1362	0
263	20241015	150800	11042277	1362	1362	1362	1362	0
264	20241015	150700	11042277	1362	1362	1362	1362	0
265	20241015	150600	11042277	1362	1362	1362	1362	0
266	20241015	150500	11042277	1362	1362	1362	1362	0
267	20241015	150400	11042277	1362	1362	1362	1362	0
268	20241015	150300	11042277	1362	1362	1362	1362	0
269	20241015	150200	11042277	1362	1362	1362	1362	0
270	20241015	150100	11042277	1362	1362	1362	1362	0
271	20241015	150000	11042277	1362	1362	1362	1362	0
272	20241015	145900	11042277	1362	1362	1362	1362	0
273	20241015	145800	11042277	1362	1362	1362	1362	0
274	20241015	145700	11042277	1362	1362	1362	1362	0
275	20241015	145600	11042277	1362	1362	1362	1362	0
276	20241015	145500	11042277	1362	1362	1362	1362	0
277	20241015	145400	11042277	1362	1362	1362	1362	0
278	20241015	145300	11042277	1362	1362	1362	1362	0
279	20241015	145200	11042277	1362	1362	1362	1362	0
280	20241015	145100	11042277	1362	1362	1362	1362	0
281	20241015	145000	11042277	1362	1362	1362	1362	5
282	20241015	144900	11035467	1362	1362	1362	1362	0
283	20241015	144800	11035467	1362	1362	1362	1362	0
284	20241015	144700	11035467	1362	1362	1362	1362	0
285	20241015	144600	11035467	1362	1362	1362	1362	0
286	20241015	144500	11035467	1362	1362	1362	1362	0
287	20241015	144400	11035467	1362	1362	1362	1362	0
288	20241015	144300	11035467	1362	1362	1362	1362	0
289	20241015	144200	11035467	1362	1362	1362	1362	0
290	20241015	144100	11035467	1362	1362	1362	1362	0
291	20241015	144000	11035467	1362	1362	1362	1362	0
292	20241015	143900	11035467	1362	1362	1362	1362	0
293	20241015	143800	11035467	1362	1362	1362	1362	0
294	20241015	143700	11035467	1362	1362	1362	1362	0
295	20241015	143600	11035467	1362	1362	1362	1362	3
296	20241015	143500	11031381	1362	1362	1362	1362	5
297	20241015	143400	11024571	1350	1350	1350	1350	0
298	20241015	143300	11024571	1350	1350	1350	1350	0
299	20241015	143200	11024571	1350	1350	1350	1350	200
300	20241015	143100	10754571	1363	1363	1363	1363	0
301	20241015	143000	10754571	1363	1363	1363	1363	0
302	20241015	142900	10754571	1363	1363	1363	1363	0
303	20241015	142800	10754571	1363	1363	1363	1363	0
304	20241015	142700	10754571	1363	1363	1363	1363	0
305	20241015	142600	10754571	1363	1363	1363	1363	0
306	20241015	142500	10754571	1363	1363	1363	1363	0
307	20241015	142400	10754571	1363	1363	1363	1363	0
308	20241015	142300	10754571	1363	1363	1363	1363	0
309	20241015	142200	10754571	1363	1363	1363	1363	0
310	20241015	142100	10754571	1363	1363	1363	1363	0
311	20241015	142000	10754571	1363	1363	1363	1363	5
312	20241015	141900	10747756	1363	1363	1363	1363	0
313	20241015	141800	10747756	1363	1363	1363	1363	0
314	20241015	141700	10747756	1363	1363	1363	1363	0
315	20241015	141600	10747756	1363	1363	1363	1363	0
316	20241015	141500	10747756	1363	1363	1363	1363	0
317	20241015	141400	10747756	1363	1363	1363	1363	0
318	20241015	141300	10747756	1363	1363	1363	1363	0
319	20241015	141200	10747756	1363	1363	1363	1363	0
320	20241015	141100	10747756	1363	1363	1363	1363	0
321	20241015	141000	10747756	1363	1363	1363	1363	0
322	20241015	140900	10747756	1363	1363	1363	1363	0
323	20241015	140800	10747756	1363	1363	1363	1363	0
324	20241015	140700	10747756	1363	1363	1363	1363	0
325	20241015	140600	10747756	1363	1363	1363	1363	0
326	20241015	140500	10747756	1363	1363	1363	1363	5
327	20241015	140400	10740941	1363	1363	1363	1363	0
328	20241015	140300	10740941	1363	1363	1363	1363	0
329	20241015	140200	10740941	1363	1363	1363	1363	0
330	20241015	140100	10740941	1363	1363	1363	1363	0
331	20241015	140000	10740941	1363	1363	1363	1363	0
332	20241015	135900	10740941	1363	1363	1363	1363	0
333	20241015	135800	10740941	1363	1363	1363	1363	0
334	20241015	135700	10740941	1363	1363	1363	1363	0
335	20241015	135600	10740941	1363	1363	1363	1363	0
336	20241015	135500	10740941	1363	1363	1363	1363	0
337	20241015	135400	10740941	1363	1363	1363	1363	0
338	20241015	135300	10740941	1363	1363	1363	1363	0
339	20241015	135200	10740941	1363	1363	1363	1363	0
340	20241015	135100	10740941	1363	1363	1363	1363	0
341	20241015	135000	10740941	1363	1363	1363	1363	5
342	20241015	134900	10734126	1363	1363	1363	1363	0
343	20241015	134800	10734126	1363	1363	1363	1363	0
344	20241015	134700	10734126	1363	1363	1363	1363	0
345	20241015	134600	10734126	1363	1363	1363	1363	0
346	20241015	134500	10734126	1363	1363	1363	1363	0
347	20241015	134400	10734126	1363	1363	1363	1363	0
348	20241015	134300	10734126	1363	1363	1363	1363	0
349	20241015	134200	10734126	1363	1363	1363	1363	0
350	20241015	134100	10734126	1363	1363	1363	1363	0
351	20241015	134000	10734126	1363	1363	1363	1363	0
352	20241015	133900	10734126	1363	1363	1363	1363	0
353	20241015	133800	10734126	1363	1363	1363	1363	0
354	20241015	133700	10734126	1363	1363	1363	1363	0
355	20241015	133600	10734126	1363	1363	1363	1363	0
356	20241015	133500	10734126	1363	1363	1363	1363	5
357	20241015	133400	10727311	1364	1364	1364	1364	0
358	20241015	133300	10727311	1364	1364	1364	1364	0
359	20241015	133200	10727311	1364	1364	1364	1364	0
360	20241015	133100	10727311	1364	1364	1364	1364	0
361	20241015	133000	10727311	1364	1364	1364	1364	0
362	20241015	132900	10727311	1364	1364	1364	1364	0
363	20241015	132800	10727311	1364	1364	1364	1364	0
364	20241015	132700	10727311	1364	1364	1364	1364	0
365	20241015	132600	10727311	1364	1364	1364	1364	0
366	20241015	132500	10727311	1364	1364	1364	1364	0
367	20241015	132400	10727311	1364	1364	1364	1364	0
368	20241015	132300	10727311	1364	1364	1364	1364	0
369	20241015	132200	10727311	1364	1364	1364	1364	0
370	20241015	132100	10727311	1364	1364	1364	1364	0
371	20241015	132000	10727311	1364	1364	1364	1364	6
372	20241015	131900	10719127	1364	1364	1364	1364	0
373	20241015	131800	10719127	1364	1364	1364	1364	0
374	20241015	131700	10719127	1364	1364	1364	1364	0
375	20241015	131600	10719127	1364	1364	1364	1364	0
376	20241015	131500	10719127	1364	1364	1364	1364	0
377	20241015	131400	10719127	1364	1364	1364	1364	0
378	20241015	131300	10719127	1364	1364	1364	1364	0
379	20241015	131200	10719127	1364	1364	1364	1364	0
380	20241015	131100	10719127	1364	1364	1364	1364	0
381	20241015	131000	10719127	1364	1364	1364	1364	0
382	20241015	130900	10719127	1364	1364	1364	1364	0
383	20241015	130800	10719127	1364	1364	1364	1364	0
384	20241015	130700	10719127	1364	1364	1364	1364	0
385	20241015	130600	10719127	1364	1364	1364	1364	0
386	20241015	130500	10719127	1364	1364	1364	1364	6
387	20241015	130400	10710943	1364	1364	1364	1364	0
388	20241015	130300	10710943	1364	1364	1364	1364	0
389	20241015	130200	10710943	1364	1364	1364	1364	3000
390	20241015	130100	6618943	1364	1364	1364	1364	0
391	20241015	130000	6618943	1364	1364	1364	1364	0
392	20241015	125900	6618943	1364	1364	1364	1364	0
393	20241015	125800	6618943	1364	1364	1364	1364	0
394	20241015	125700	6618943	1364	1364	1364	1364	0
395	20241015	125600	6618943	1364	1364	1364	1364	0
396	20241015	125500	6618943	1364	1364	1364	1364	70
397	20241015	125400	6523463	1364	1364	1364	1364	0
398	20241015	125300	6523463	1364	1364	1364	1364	0
399	20241015	125200	6523463	1364	1364	1364	1364	0
400	20241015	125100	6523463	1364	1364	1364	1364	0
401	20241015	125000	6523463	1364	1364	1364	1364	6
402	20241015	124900	6515279	1364	1364	1364	1364	0
403	20241015	124800	6515279	1364	1364	1364	1364	0
404	20241015	124700	6515279	1364	1364	1364	1364	0
405	20241015	124600	6515279	1364	1364	1364	1364	0
406	20241015	124500	6515279	1364	1364	1364	1364	0
407	20241015	124400	6515279	1364	1364	1364	1364	0
408	20241015	124300	6515279	1364	1364	1364	1364	0
409	20241015	124200	6515279	1364	1364	1364	1364	0
410	20241015	124100	6515279	1364	1364	1364	1364	0
411	20241015	124000	6515279	1364	1364	1364	1364	0
412	20241015	123900	6515279	1364	1364	1364	1364	0
413	20241015	123800	6515279	1364	1364	1364	1364	0
414	20241015	123700	6515279	1364	1364	1364	1364	0
415	20241015	123600	6515279	1364	1364	1364	1364	0
416	20241015	123500	6515279	1364	1364	1364	1364	6
417	20241015	123400	6507095	1349	1349	1349	1349	0
418	20241015	123300	6507095	1349	1349	1349	1349	0
419	20241015	123200	6507095	1349	1349	1349	1349	0
420	20241015	123100	6507095	1349	1349	1349	1349	0
421	20241015	123000	6507095	1349	1349	1349	1349	74
422	20241015	122900	6407269	1364	1364	1364	1364	0
423	20241015	122800	6407269	1364	1364	1364	1364	0
424	20241015	122700	6407269	1364	1364	1364	1364	0
425	20241015	122600	6407269	1364	1364	1364	1364	0
426	20241015	122500	6407269	1364	1364	1364	1364	0
427	20241015	122400	6407269	1364	1364	1364	1364	0
428	20241015	122300	6407269	1364	1364	1364	1364	0
429	20241015	122200	6407269	1364	1364	1364	1364	0
430	20241015	122100	6407269	1364	1364	1364	1364	0
431	20241015	122000	6407269	1364	1364	1364	1364	6
432	20241015	121900	6399085	1364	1364	1364	1364	0
433	20241015	121800	6399085	1364	1364	1364	1364	0
434	20241015	121700	6399085	1364	1364	1364	1364	0
435	20241015	121600	6399085	1364	1364	1364	1364	0
436	20241015	121500	6399085	1364	1364	1364	1364	0
437	20241015	121400	6399085	1364	1364	1364	1364	0
438	20241015	121300	6399085	1364	1364	1364	1364	0
439	20241015	121200	6399085	1364	1364	1364	1364	0
440	20241015	121100	6399085	1364	1364	1364	1364	0
441	20241015	121000	6399085	1364	1364	1364	1364	0
442	20241015	120900	6399085	1364	1364	1364	1364	0
443	20241015	120800	6399085	1364	1364	1364	1364	0
444	20241015	120700	6399085	1364	1364	1364	1364	0
445	20241015	120600	6399085	1364	1364	1364	1364	0
446	20241015	120500	6399085	1364	1364	1364	1364	6
447	20241015	120400	6390901	1364	1364	1364	1364	0
448	20241015	120300	6390901	1364	1364	1364	1364	0
449	20241015	120200	6390901	1364	1364	1364	1364	0
450	20241015	120100	6390901	1364	1364	1364	1364	0
451	20241015	120000	6390901	1364	1364	1364	1364	5
452	20241015	115900	6384081	1348	1348	1348	1348	0
453	20241015	115800	6384081	1348	1348	1348	1348	0
454	20241015	115700	6384081	1348	1348	1348	1348	0
455	20241015	115600	6384081	1348	1348	1348	1348	0
456	20241015	115500	6384081	1348	1348	1348	1348	0
457	20241015	115400	6384081	1348	1348	1348	1348	0
458	20241015	115300	6384081	1348	1349	1349	1348	383
459	20241015	115200	5867720	1349	1349	1349	1349	121
460	20241015	115100	5704491	1364	1364	1364	1364	0
461	20241015	115000	5704491	1364	1364	1364	1364	7
462	20241015	114900	5694943	1349	1349	1349	1349	0
463	20241015	114800	5694943	1349	1349	1349	1349	0
464	20241015	114700	5694943	1349	1349	1349	1349	0
465	20241015	114600	5694943	1349	1349	1349	1349	0
466	20241015	114500	5694943	1349	1349	1349	1349	0
467	20241015	114400	5694943	1349	1350	1350	1349	529
468	20241015	114300	4981101	1365	1365	1365	1365	0
469	20241015	114200	4981101	1365	1365	1365	1365	0
470	20241015	114100	4981101	1365	1365	1365	1365	0
471	20241015	114000	4981101	1365	1365	1365	1365	0
472	20241015	113900	4981101	1365	1365	1365	1365	0
473	20241015	113800	4981101	1365	1365	1365	1365	0
474	20241015	113700	4981101	1365	1365	1365	1365	0
475	20241015	113600	4981101	1365	1365	1365	1365	0
476	20241015	113500	4981101	1365	1365	1365	1365	6
477	20241015	113400	4972911	1365	1365	1365	1365	0
478	20241015	113300	4972911	1365	1365	1365	1365	0
479	20241015	113200	4972911	1365	1365	1365	1365	0
480	20241015	113100	4972911	1365	1365	1365	1365	0
481	20241015	113000	4972911	1365	1365	1365	1365	0
482	20241015	112900	4972911	1365	1365	1365	1365	0
483	20241015	112800	4972911	1365	1365	1365	1365	0
484	20241015	112700	4972911	1365	1365	1365	1365	0
485	20241015	112600	4972911	1365	1365	1365	1365	0
486	20241015	112500	4972911	1365	1365	1365	1365	0
487	20241015	112400	4972911	1365	1365	1365	1365	0
488	20241015	112300	4972911	1365	1365	1365	1365	0
489	20241015	112200	4972911	1365	1365	1365	1365	0
490	20241015	112100	4972911	1365	1365	1365	1365	0
491	20241015	112000	4972911	1365	1365	1365	1365	6
492	20241015	111900	4964721	1365	1365	1365	1365	0
493	20241015	111800	4964721	1365	1365	1365	1365	0
494	20241015	111700	4964721	1365	1365	1365	1365	0
495	20241015	111600	4964721	1365	1365	1365	1365	1000
496	20241015	111500	3599721	1365	1365	1365	1365	0
497	20241015	111400	3599721	1365	1365	1365	1365	0
498	20241015	111300	3599721	1365	1365	1365	1365	0
499	20241015	111200	3599721	1365	1365	1365	1365	0
500	20241015	111100	3599721	1365	1365	1365	1365	0
501	20241015	111000	3599721	1365	1365	1365	1365	0
502	20241015	110900	3599721	1365	1365	1365	1365	0
503	20241015	110800	3599721	1365	1365	1365	1365	0
504	20241015	110700	3599721	1365	1365	1365	1365	0
505	20241015	110600	3599721	1365	1365	1365	1365	0
506	20241015	110500	3599721	1365	1365	1365	1365	6
507	20241015	110400	3591531	1365	1365	1365	1365	0
508	20241015	110300	3591531	1365	1365	1365	1365	0
509	20241015	110200	3591531	1365	1365	1365	1365	0
510	20241015	110100	3591531	1365	1365	1365	1365	0
511	20241015	110000	3591531	1365	1365	1365	1365	0
512	20241015	105900	3591531	1365	1365	1365	1365	0
513	20241015	105800	3591531	1365	1365	1365	1365	0
514	20241015	105700	3591531	1365	1365	1365	1365	0
515	20241015	105600	3591531	1365	1365	1365	1365	0
516	20241015	105500	3591531	1365	1365	1365	1365	0
517	20241015	105400	3591531	1365	1365	1365	1365	0
518	20241015	105300	3591531	1365	1365	1365	1365	0
519	20241015	105200	3591531	1365	1365	1365	1365	0
520	20241015	105100	3591531	1365	1365	1365	1365	0
521	20241015	105000	3591531	1365	1365	1365	1365	6
522	20241015	104900	3583341	1365	1365	1365	1365	0
523	20241015	104800	3583341	1365	1365	1365	1365	0
524	20241015	104700	3583341	1365	1365	1365	1365	0
525	20241015	104600	3583341	1365	1365	1365	1365	0
526	20241015	104500	3583341	1365	1365	1365	1365	0
527	20241015	104400	3583341	1365	1365	1365	1365	0
528	20241015	104300	3583341	1365	1365	1365	1365	0
529	20241015	104200	3583341	1365	1365	1365	1365	0
530	20241015	104100	3583341	1365	1365	1365	1365	0
531	20241015	104000	3583341	1365	1365	1365	1365	0
532	20241015	103900	3583341	1365	1365	1365	1365	0
533	20241015	103800	3583341	1365	1365	1365	1365	0
534	20241015	103700	3583341	1365	1365	1365	1365	0
535	20241015	103600	3583341	1365	1365	1365	1365	0
536	20241015	103500	3583341	1365	1365	1365	1365	6
537	20241015	103400	3575151	1365	1365	1365	1365	0
538	20241015	103300	3575151	1365	1365	1365	1365	0
539	20241015	103200	3575151	1365	1365	1365	1365	0
540	20241015	103100	3575151	1365	1365	1365	1365	0
541	20241015	103000	3575151	1365	1365	1365	1365	0
542	20241015	102900	3575151	1365	1365	1365	1365	0
543	20241015	102800	3575151	1365	1365	1365	1365	0
544	20241015	102700	3575151	1365	1365	1365	1365	18
545	20241015	102600	3550581	1365	1365	1365	1365	0
546	20241015	102500	3550581	1365	1365	1365	1365	0
547	20241015	102400	3550581	1365	1365	1365	1365	0
548	20241015	102300	3550581	1365	1365	1365	1365	0
549	20241015	102200	3550581	1365	1365	1365	1365	0
550	20241015	102100	3550581	1365	1365	1365	1365	0
551	20241015	102000	3550581	1365	1365	1365	1365	6
552	20241015	101900	3542391	1365	1365	1365	1365	0
553	20241015	101800	3542391	1365	1365	1365	1365	0
554	20241015	101700	3542391	1365	1365	1365	1365	0
555	20241015	101600	3542391	1365	1365	1365	1365	0
556	20241015	101500	3542391	1365	1365	1365	1365	0
557	20241015	101400	3542391	1365	1365	1365	1365	0
558	20241015	101300	3542391	1365	1365	1365	1365	0
559	20241015	101200	3542391	1365	1365	1365	1365	0
560	20241015	101100	3542391	1365	1365	1365	1365	0
561	20241015	101000	3542391	1365	1365	1365	1365	0
562	20241015	100900	3542391	1365	1365	1365	1365	0
563	20241015	100800	3542391	1365	1365	1365	1365	0
564	20241015	100700	3542391	1365	1365	1365	1365	0
565	20241015	100600	3542391	1365	1365	1365	1365	0
566	20241015	100500	3542391	1365	1364	1365	1364	6
567	20241015	100400	3534203	1365	1365	1365	1365	0
568	20241015	100300	3534203	1365	1365	1365	1365	0
569	20241015	100200	3534203	1365	1365	1365	1365	0
570	20241015	100100	3534203	1365	1365	1365	1365	0
571	20241015	100000	3534203	1365	1365	1365	1365	0
572	20241015	095900	3534203	1365	1365	1365	1365	0
573	20241015	095800	3534203	1365	1365	1365	1365	0
574	20241015	095700	3534203	1365	1365	1365	1365	0
575	20241015	095600	3534203	1365	1365	1365	1365	0
576	20241015	095500	3534203	1365	1365	1365	1365	0
577	20241015	095400	3534203	1365	1365	1365	1365	0
578	20241015	095300	3534203	1365	1365	1365	1365	0
579	20241015	095200	3534203	1365	1365	1365	1365	0
580	20241015	095100	3534203	1365	1365	1365	1365	0
581	20241015	095000	3534203	1365	1365	1365	1365	0
582	20241015	094900	3534203	1365	1365	1365	1365	0
583	20241015	094800	3534203	1365	1365	1365	1365	0
584	20241015	094700	3534203	1365	1365	1365	1365	0
585	20241015	094600	3534203	1365	1365	1365	1365	0
586	20241015	094500	3534203	1365	1365	1365	1365	0
587	20241015	094400	3534203	1365	1365	1365	1365	0
588	20241015	094300	3534203	1365	1365	1365	1365	0
589	20241015	094200	3534203	1365	1365	1365	1365	0
590	20241015	094100	3534203	1365	1362	1365	1350	24
591	20241015	094000	3501502	1362	1362	1362	1362	0
592	20241015	093900	3501502	1362	1362	1362	1362	0
593	20241015	093800	3501502	1362	1362	1362	1362	0
594	20241015	093700	3501502	1362	1362	1362	1362	0
595	20241015	093600	3501502	1362	1362	1362	1362	0
596	20241015	093500	3501502	1362	1362	1362	1362	0
597	20241015	093400	3501502	1362	1362	1362	1362	0
598	20241015	093300	3501502	1362	1362	1362	1362	0
599	20241015	093200	3501502	1362	1362	1362	1362	0
600	20241015	093100	3501502	1362	1357	1362	1349	7
601	20241015	093000	3492009	1357	1355	1357	1355	50
602	20241015	092900	3424255	1355	1355	1355	1355	0
603	20241015	092800	3424255	1355	1355	1355	1355	0
604	20241015	092700	3424255	1355	1355	1355	1355	0
605	20241015	092600	3424255	1355	1355	1355	1355	0
606	20241015	092500	3424255	1355	1355	1355	1355	0
607	20241015	092400	3424255	1355	1355	1355	1355	0
608	20241015	092300	3424255	1355	1355	1355	1355	0
609	20241015	092200	3424255	1355	1355	1355	1355	1
610	20241015	092100	3422900	1355	1355	1355	1355	0
611	20241015	092000	3422900	1355	1355	1355	1355	0
612	20241015	091900	3422900	1355	1355	1355	1355	0
613	20241015	091800	3422900	1355	1355	1355	1355	0
614	20241015	091700	3422900	1355	1355	1355	1355	0
615	20241015	091600	3422900	1355	1354	1355	1354	16
616	20241015	091500	3401235	1347	1347	1347	1347	0
617	20241015	091400	3401235	1347	1347	1347	1347	0
618	20241015	091300	3401235	1347	1347	1347	1347	0
619	20241015	091200	3401235	1347	1347	1347	1347	0
620	20241015	091100	3401235	1347	1347	1347	1347	0
621	20241015	091000	3401235	1347	1347	1347	1347	0
622	20241015	090900	3401235	1347	1347	1347	1347	0
623	20241015	090800	3401235	1347	1347	1347	1347	0
624	20241015	090700	3401235	1347	1347	1347	1347	0
625	20241015	090600	3401235	1347	1348	1348	1347	1503
626	20241015	090500	1375570	1348	1348	1348	1348	0
627	20241015	090400	1375570	1348	1351	1351	1348	1000
628	20241015	090300	25669	1351	1351	1351	1351	0
629	20241015	090200	25669	1351	1351	1351	1351	0
630	20241015	090100	25669	1351	1351	1351	1351	0
631	20241015	090000	25669	1351	1351	1351	1351	19