KissMeData/052770/min/candle-20241022.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241022	193600	178110931	1345	1345	1345	1345	4908
3	20241022	193500	178110931	1345	1345	1345	1345	0
4	20241022	193400	178110931	1345	1345	1345	1345	0
5	20241022	193300	178110931	1345	1345	1345	1345	0
6	20241022	193200	178110931	1345	1345	1345	1345	0
7	20241022	193100	178110931	1345	1345	1345	1345	0
8	20241022	193000	178110931	1345	1345	1345	1345	0
9	20241022	192900	178110931	1345	1345	1345	1345	0
10	20241022	192800	178110931	1345	1345	1345	1345	0
11	20241022	192700	178110931	1345	1345	1345	1345	0
12	20241022	192600	178110931	1345	1345	1345	1345	0
13	20241022	192500	178110931	1345	1345	1345	1345	0
14	20241022	192400	178110931	1345	1345	1345	1345	0
15	20241022	192300	178110931	1345	1345	1345	1345	0
16	20241022	192200	178110931	1345	1345	1345	1345	0
17	20241022	192100	178110931	1345	1345	1345	1345	0
18	20241022	192000	178110931	1345	1345	1345	1345	0
19	20241022	191900	178110931	1345	1345	1345	1345	0
20	20241022	191800	178110931	1345	1345	1345	1345	0
21	20241022	191700	178110931	1345	1345	1345	1345	0
22	20241022	191600	178110931	1345	1345	1345	1345	0
23	20241022	191500	178110931	1345	1345	1345	1345	0
24	20241022	191400	178110931	1345	1345	1345	1345	0
25	20241022	191300	178110931	1345	1345	1345	1345	0
26	20241022	191200	178110931	1345	1345	1345	1345	0
27	20241022	191100	178110931	1345	1345	1345	1345	0
28	20241022	191000	178110931	1345	1345	1345	1345	0
29	20241022	190900	178110931	1345	1345	1345	1345	0
30	20241022	190800	178110931	1345	1345	1345	1345	0
31	20241022	190700	178110931	1345	1345	1345	1345	0
32	20241022	190600	178110931	1345	1345	1345	1345	4908
33	20241022	190500	178110931	1345	1345	1345	1345	0
34	20241022	190400	178110931	1345	1345	1345	1345	0
35	20241022	190300	178110931	1345	1345	1345	1345	0
36	20241022	190200	178110931	1345	1345	1345	1345	0
37	20241022	190100	178110931	1345	1345	1345	1345	0
38	20241022	190000	178110931	1345	1345	1345	1345	0
39	20241022	185900	178110931	1345	1345	1345	1345	0
40	20241022	185800	178110931	1345	1345	1345	1345	0
41	20241022	185700	178110931	1345	1345	1345	1345	0
42	20241022	185600	178110931	1345	1345	1345	1345	0
43	20241022	185500	178110931	1345	1345	1345	1345	0
44	20241022	185400	178110931	1345	1345	1345	1345	0
45	20241022	185300	178110931	1345	1345	1345	1345	0
46	20241022	185200	178110931	1345	1345	1345	1345	0
47	20241022	185100	178110931	1345	1345	1345	1345	0
48	20241022	185000	178110931	1345	1345	1345	1345	0
49	20241022	184900	178110931	1345	1345	1345	1345	0
50	20241022	184800	178110931	1345	1345	1345	1345	0
51	20241022	184700	178110931	1345	1345	1345	1345	0
52	20241022	184600	178110931	1345	1345	1345	1345	0
53	20241022	184500	178110931	1345	1345	1345	1345	0
54	20241022	184400	178110931	1345	1345	1345	1345	0
55	20241022	184300	178110931	1345	1345	1345	1345	0
56	20241022	184200	178110931	1345	1345	1345	1345	0
57	20241022	184100	178110931	1345	1345	1345	1345	0
58	20241022	184000	178110931	1345	1345	1345	1345	0
59	20241022	183900	178110931	1345	1345	1345	1345	0
60	20241022	183800	178110931	1345	1345	1345	1345	0
61	20241022	183700	178110931	1345	1345	1345	1345	0
62	20241022	183600	178110931	1345	1345	1345	1345	4908
63	20241022	183500	178110931	1345	1345	1345	1345	0
64	20241022	183400	178110931	1345	1345	1345	1345	0
65	20241022	183300	178110931	1345	1345	1345	1345	0
66	20241022	183200	178110931	1345	1345	1345	1345	0
67	20241022	183100	178110931	1345	1345	1345	1345	0
68	20241022	183000	178110931	1345	1345	1345	1345	0
69	20241022	182900	178110931	1345	1345	1345	1345	0
70	20241022	182800	178110931	1345	1345	1345	1345	0
71	20241022	182700	178110931	1345	1345	1345	1345	0
72	20241022	182600	178110931	1345	1345	1345	1345	0
73	20241022	182500	178110931	1345	1345	1345	1345	0
74	20241022	182400	178110931	1345	1345	1345	1345	0
75	20241022	182300	178110931	1345	1345	1345	1345	0
76	20241022	182200	178110931	1345	1345	1345	1345	0
77	20241022	182100	178110931	1345	1345	1345	1345	0
78	20241022	182000	178110931	1345	1345	1345	1345	0
79	20241022	181900	178110931	1345	1345	1345	1345	0
80	20241022	181800	178110931	1345	1345	1345	1345	0
81	20241022	181700	178110931	1345	1345	1345	1345	0
82	20241022	181600	178110931	1345	1345	1345	1345	0
83	20241022	181500	178110931	1345	1345	1345	1345	0
84	20241022	181400	178110931	1345	1345	1345	1345	0
85	20241022	181300	178110931	1345	1345	1345	1345	0
86	20241022	181200	178110931	1345	1345	1345	1345	0
87	20241022	181100	178110931	1345	1345	1345	1345	0
88	20241022	181000	178110931	1345	1345	1345	1345	0
89	20241022	180900	178110931	1345	1345	1345	1345	0
90	20241022	180800	178110931	1345	1345	1345	1345	0
91	20241022	180700	178110931	1345	1345	1345	1345	0
92	20241022	180600	178110931	1345	1345	1345	1345	4908
93	20241022	180500	178110931	1345	1345	1345	1345	0
94	20241022	180400	178110931	1345	1345	1345	1345	0
95	20241022	180300	178110931	1345	1345	1345	1345	0
96	20241022	180200	178110931	1345	1345	1345	1345	0
97	20241022	180100	178110931	1345	1345	1345	1345	0
98	20241022	180000	178110931	1345	1345	1345	1345	0
99	20241022	175900	178110931	1345	1345	1345	1345	0
100	20241022	175800	178110931	1345	1345	1345	1345	0
101	20241022	175700	178110931	1345	1345	1345	1345	0
102	20241022	175600	178110931	1345	1345	1345	1345	0
103	20241022	175500	178110931	1345	1345	1345	1345	0
104	20241022	175400	178110931	1345	1345	1345	1345	0
105	20241022	175300	178110931	1345	1345	1345	1345	0
106	20241022	175200	178110931	1345	1345	1345	1345	0
107	20241022	175100	178110931	1345	1345	1345	1345	0
108	20241022	175000	178110931	1345	1345	1345	1345	0
109	20241022	174900	178110931	1345	1345	1345	1345	0
110	20241022	174800	178110931	1345	1345	1345	1345	0
111	20241022	174700	178110931	1345	1345	1345	1345	0
112	20241022	174600	178110931	1345	1345	1345	1345	0
113	20241022	174500	178110931	1345	1345	1345	1345	0
114	20241022	174400	178110931	1345	1345	1345	1345	0
115	20241022	174300	178110931	1345	1345	1345	1345	0
116	20241022	174200	178110931	1345	1345	1345	1345	0
117	20241022	174100	178110931	1345	1345	1345	1345	0
118	20241022	174000	178110931	1345	1345	1345	1345	0
119	20241022	173900	178110931	1345	1345	1345	1345	0
120	20241022	173800	178110931	1345	1345	1345	1345	0
121	20241022	173700	178110931	1345	1345	1345	1345	0
122	20241022	173600	178110931	1345	1345	1345	1345	4908
123	20241022	173500	178110931	1345	1345	1345	1345	0
124	20241022	173400	178110931	1345	1345	1345	1345	0
125	20241022	173300	178110931	1345	1345	1345	1345	0
126	20241022	173200	178110931	1345	1345	1345	1345	0
127	20241022	173100	178110931	1345	1345	1345	1345	0
128	20241022	173000	178110931	1345	1345	1345	1345	0
129	20241022	172900	178110931	1345	1345	1345	1345	0
130	20241022	172800	178110931	1345	1345	1345	1345	0
131	20241022	172700	178110931	1345	1345	1345	1345	0
132	20241022	172600	178110931	1345	1345	1345	1345	0
133	20241022	172500	178110931	1345	1345	1345	1345	0
134	20241022	172400	178110931	1345	1345	1345	1345	0
135	20241022	172300	178110931	1345	1345	1345	1345	0
136	20241022	172200	178110931	1345	1345	1345	1345	0
137	20241022	172100	178110931	1345	1345	1345	1345	0
138	20241022	172000	178110931	1345	1345	1345	1345	0
139	20241022	171900	178110931	1345	1345	1345	1345	0
140	20241022	171800	178110931	1345	1345	1345	1345	0
141	20241022	171700	178110931	1345	1345	1345	1345	0
142	20241022	171600	178110931	1345	1345	1345	1345	0
143	20241022	171500	178110931	1345	1345	1345	1345	0
144	20241022	171400	178110931	1345	1345	1345	1345	0
145	20241022	171300	178110931	1345	1345	1345	1345	0
146	20241022	171200	178110931	1345	1345	1345	1345	0
147	20241022	171100	178110931	1345	1345	1345	1345	0
148	20241022	171000	178110931	1345	1345	1345	1345	0
149	20241022	170900	178110931	1345	1345	1345	1345	0
150	20241022	170800	178110931	1345	1345	1345	1345	0
151	20241022	170700	178110931	1345	1345	1345	1345	0
152	20241022	170600	178110931	1345	1345	1345	1345	4908
153	20241022	170500	178110931	1345	1345	1345	1345	0
154	20241022	170400	178110931	1345	1345	1345	1345	0
155	20241022	170300	178110931	1345	1345	1345	1345	0
156	20241022	170200	178110931	1345	1345	1345	1345	0
157	20241022	170100	178110931	1345	1345	1345	1345	0
158	20241022	170000	178110931	1345	1345	1345	1345	0
159	20241022	165900	178110931	1345	1345	1345	1345	0
160	20241022	165800	178110931	1345	1345	1345	1345	0
161	20241022	165700	178110931	1345	1345	1345	1345	0
162	20241022	165600	178110931	1345	1345	1345	1345	0
163	20241022	165500	178110931	1345	1345	1345	1345	0
164	20241022	165400	178110931	1345	1345	1345	1345	0
165	20241022	165300	178110931	1345	1345	1345	1345	0
166	20241022	165200	178110931	1345	1345	1345	1345	0
167	20241022	165100	178110931	1345	1345	1345	1345	0
168	20241022	165000	178110931	1345	1345	1345	1345	0
169	20241022	164900	178110931	1345	1345	1345	1345	0
170	20241022	164800	178110931	1345	1345	1345	1345	0
171	20241022	164700	178110931	1345	1345	1345	1345	0
172	20241022	164600	178110931	1345	1345	1345	1345	0
173	20241022	164500	178110931	1345	1345	1345	1345	0
174	20241022	164400	178110931	1345	1345	1345	1345	0
175	20241022	164300	178110931	1345	1345	1345	1345	0
176	20241022	164200	178110931	1345	1345	1345	1345	0
177	20241022	164100	178110931	1345	1345	1345	1345	0
178	20241022	164000	178110931	1345	1345	1345	1345	0
179	20241022	163900	178110931	1345	1345	1345	1345	0
180	20241022	163800	178110931	1345	1345	1345	1345	0
181	20241022	163700	178110931	1345	1345	1345	1345	0
182	20241022	163600	178110931	1345	1345	1345	1345	4908
183	20241022	163500	178110931	1345	1345	1345	1345	0
184	20241022	163400	178110931	1345	1345	1345	1345	0
185	20241022	163300	178110931	1345	1345	1345	1345	0
186	20241022	163200	178110931	1345	1345	1345	1345	0
187	20241022	163100	178110931	1345	1345	1345	1345	0
188	20241022	163000	178110931	1345	1345	1345	1345	0
189	20241022	162900	178110931	1345	1345	1345	1345	0
190	20241022	162800	178110931	1345	1345	1345	1345	0
191	20241022	162700	178110931	1345	1345	1345	1345	0
192	20241022	162600	178110931	1345	1345	1345	1345	0
193	20241022	162500	178110931	1345	1345	1345	1345	0
194	20241022	162400	178110931	1345	1345	1345	1345	0
195	20241022	162300	178110931	1345	1345	1345	1345	0
196	20241022	162200	178110931	1345	1345	1345	1345	0
197	20241022	162100	178110931	1345	1345	1345	1345	0
198	20241022	162000	178110931	1345	1345	1345	1345	0
199	20241022	161900	178110931	1345	1345	1345	1345	0
200	20241022	161800	178110931	1345	1345	1345	1345	0
201	20241022	161700	178110931	1345	1345	1345	1345	0
202	20241022	161600	178110931	1345	1345	1345	1345	0
203	20241022	161500	178110931	1345	1345	1345	1345	0
204	20241022	161400	178110931	1345	1345	1345	1345	0
205	20241022	161300	178110931	1345	1345	1345	1345	0
206	20241022	161200	178110931	1345	1345	1345	1345	0
207	20241022	161100	178110931	1345	1345	1345	1345	0
208	20241022	161000	178110931	1345	1345	1345	1345	0
209	20241022	160900	178110931	1345	1345	1345	1345	0
210	20241022	160800	178110931	1345	1345	1345	1345	0
211	20241022	160700	178110931	1345	1345	1345	1345	0
212	20241022	160600	178110931	1345	1345	1345	1345	4908
213	20241022	160500	178110931	1345	1345	1345	1345	0
214	20241022	160400	178110931	1345	1345	1345	1345	0
215	20241022	160300	178110931	1345	1345	1345	1345	0
216	20241022	160200	178110931	1345	1345	1345	1345	0
217	20241022	160100	178110931	1345	1345	1345	1345	0
218	20241022	160000	178110931	1345	1345	1345	1345	0
219	20241022	155900	178110931	1345	1345	1345	1345	0
220	20241022	155800	178110931	1345	1345	1345	1345	0
221	20241022	155700	178110931	1345	1345	1345	1345	0
222	20241022	155600	178110931	1345	1345	1345	1345	0
223	20241022	155500	178110931	1345	1345	1345	1345	0
224	20241022	155400	178110931	1345	1345	1345	1345	0
225	20241022	155300	178110931	1345	1345	1345	1345	0
226	20241022	155200	178110931	1345	1345	1345	1345	0
227	20241022	155100	178110931	1345	1345	1345	1345	0
228	20241022	155000	178110931	1345	1345	1345	1345	0
229	20241022	154900	178110931	1345	1345	1345	1345	0
230	20241022	154800	178110931	1345	1345	1345	1345	0
231	20241022	154700	178110931	1345	1345	1345	1345	0
232	20241022	154600	178110931	1345	1345	1345	1345	0
233	20241022	154500	178110931	1345	1345	1345	1345	0
234	20241022	154400	178110931	1345	1345	1345	1345	0
235	20241022	154300	178110931	1345	1345	1345	1345	0
236	20241022	154200	178110931	1345	1345	1345	1345	0
237	20241022	154100	178110931	1345	1345	1345	1345	0
238	20241022	154000	178110931	1345	1345	1345	1345	0
239	20241022	153900	178110931	1345	1345	1345	1345	0
240	20241022	153800	178110931	1345	1345	1345	1345	0
241	20241022	153700	178110931	1345	1345	1345	1345	0
242	20241022	153600	178110931	1345	1345	1345	1345	4908
243	20241022	153500	178110931	1345	1345	1345	1345	0
244	20241022	153400	178110931	1345	1345	1345	1345	0
245	20241022	153300	178110931	1345	1345	1345	1345	0
246	20241022	153200	178110931	1345	1345	1345	1345	0
247	20241022	153100	178110931	1345	1345	1345	1345	0
248	20241022	153000	178110931	1345	1345	1345	1345	4908
249	20241022	152900	171509671	1358	1358	1358	1358	0
250	20241022	152800	171509671	1358	1358	1358	1358	0
251	20241022	152700	171509671	1358	1358	1358	1358	0
252	20241022	152600	171509671	1358	1358	1358	1358	0
253	20241022	152500	171509671	1358	1358	1358	1358	0
254	20241022	152400	171509671	1358	1358	1358	1358	0
255	20241022	152300	171509671	1358	1358	1358	1358	0
256	20241022	152200	171509671	1358	1358	1358	1358	0
257	20241022	152100	171509671	1358	1358	1358	1358	0
258	20241022	152000	171509671	1358	1358	1358	1358	0
259	20241022	151900	171509671	1358	1356	1358	1346	1157
260	20241022	151800	169950808	1358	1357	1358	1357	2
261	20241022	151700	169948093	1358	1358	1358	1358	0
262	20241022	151600	169948093	1358	1358	1358	1358	50
263	20241022	151500	169880193	1358	1357	1358	1357	2
264	20241022	151400	169877478	1358	1354	1358	1354	30
265	20241022	151300	169836822	1354	1354	1354	1354	50
266	20241022	151200	169769122	1354	1355	1355	1354	1228
267	20241022	151100	168106182	1356	1360	1360	1355	931
268	20241022	151000	166844514	1356	1356	1362	1356	1092
269	20241022	150900	165363756	1362	1362	1362	1362	0
270	20241022	150800	165363756	1362	1362	1362	1362	0
271	20241022	150700	165363756	1362	1362	1362	1362	0
272	20241022	150600	165363756	1362	1362	1362	1362	0
273	20241022	150500	165363756	1362	1362	1362	1362	0
274	20241022	150400	165363756	1362	1362	1362	1362	0
275	20241022	150300	165363756	1362	1362	1362	1362	0
276	20241022	150200	165363756	1362	1362	1362	1362	0
277	20241022	150100	165363756	1362	1362	1362	1362	0
278	20241022	150000	165363756	1362	1362	1362	1362	1
279	20241022	145900	165362394	1356	1361	1361	1356	4046
280	20241022	145800	159856394	1363	1363	1363	1363	0
281	20241022	145700	159856394	1363	1363	1363	1363	0
282	20241022	145600	159856394	1363	1363	1363	1363	0
283	20241022	145500	159856394	1363	1363	1363	1363	0
284	20241022	145400	159856394	1363	1363	1363	1363	0
285	20241022	145300	159856394	1363	1363	1363	1363	0
286	20241022	145200	159856394	1363	1363	1363	1363	0
287	20241022	145100	159856394	1363	1363	1363	1363	1
288	20241022	145000	159855031	1360	1360	1360	1360	0
289	20241022	144900	159855031	1360	1360	1360	1360	0
290	20241022	144800	159855031	1360	1360	1360	1360	0
291	20241022	144700	159855031	1360	1360	1360	1360	0
292	20241022	144600	159855031	1360	1360	1360	1360	0
293	20241022	144500	159855031	1360	1360	1360	1360	0
294	20241022	144400	159855031	1360	1360	1360	1360	0
295	20241022	144300	159855031	1360	1360	1360	1360	11
296	20241022	144200	159840071	1364	1364	1364	1364	0
297	20241022	144100	159840071	1364	1364	1364	1364	0
298	20241022	144000	159840071	1364	1364	1364	1364	0
299	20241022	143900	159840071	1364	1364	1364	1364	80
300	20241022	143800	159730951	1364	1364	1364	1364	35
301	20241022	143700	159683211	1364	1364	1364	1364	0
302	20241022	143600	159683211	1364	1364	1364	1364	0
303	20241022	143500	159683211	1364	1364	1364	1364	0
304	20241022	143400	159683211	1364	1364	1364	1364	0
305	20241022	143300	159683211	1364	1364	1364	1364	0
306	20241022	143200	159683211	1364	1364	1364	1364	100
307	20241022	143100	159546811	1356	1356	1356	1356	0
308	20241022	143000	159546811	1356	1356	1356	1356	0
309	20241022	142900	159546811	1356	1356	1356	1356	0
310	20241022	142800	159546811	1356	1356	1356	1356	0
311	20241022	142700	159546811	1356	1357	1357	1356	101
312	20241022	142600	159409854	1356	1356	1356	1356	0
313	20241022	142500	159409854	1356	1356	1356	1356	0
314	20241022	142400	159409854	1356	1356	1356	1356	0
315	20241022	142300	159409854	1356	1356	1356	1356	0
316	20241022	142200	159409854	1356	1356	1356	1356	0
317	20241022	142100	159409854	1356	1357	1357	1356	8
318	20241022	142000	159399005	1361	1361	1361	1361	0
319	20241022	141900	159399005	1361	1361	1361	1361	1
320	20241022	141800	159397644	1359	1361	1361	1359	1684
321	20241022	141700	157108972	1361	1361	1361	1361	0
322	20241022	141600	157108972	1361	1361	1361	1361	0
323	20241022	141500	157108972	1361	1361	1361	1361	0
324	20241022	141400	157108972	1361	1361	1361	1361	0
325	20241022	141300	157108972	1361	1361	1361	1361	0
326	20241022	141200	157108972	1361	1361	1361	1361	0
327	20241022	141100	157108972	1361	1361	1361	1361	0
328	20241022	141000	157108972	1361	1361	1361	1361	0
329	20241022	140900	157108972	1361	1361	1361	1361	0
330	20241022	140800	157108972	1361	1361	1361	1361	50
331	20241022	140700	157040922	1361	1361	1361	1361	0
332	20241022	140600	157040922	1361	1361	1361	1361	0
333	20241022	140500	157040922	1361	1361	1361	1361	0
334	20241022	140400	157040922	1361	1361	1361	1361	0
335	20241022	140300	157040922	1361	1361	1361	1361	0
336	20241022	140200	157040922	1361	1361	1361	1361	0
337	20241022	140100	157040922	1361	1361	1361	1361	0
338	20241022	140000	157040922	1361	1361	1361	1361	1158
339	20241022	135900	155464884	1361	1365	1365	1361	1682
340	20241022	135800	153173861	1377	1377	1377	1377	0
341	20241022	135700	153173861	1377	1377	1377	1377	0
342	20241022	135600	153173861	1377	1377	1377	1377	0
343	20241022	135500	153173861	1377	1377	1377	1377	0
344	20241022	135400	153173861	1377	1377	1377	1377	0
345	20241022	135300	153173861	1377	1377	1377	1377	0
346	20241022	135200	153173861	1377	1375	1377	1375	3277
347	20241022	135100	148661776	1375	1375	1375	1375	0
348	20241022	135000	148661776	1375	1375	1375	1375	0
349	20241022	134900	148661776	1375	1375	1375	1375	2
350	20241022	134800	148659026	1366	1366	1366	1366	0
351	20241022	134700	148659026	1366	1366	1366	1366	0
352	20241022	134600	148659026	1366	1366	1366	1366	0
353	20241022	134500	148659026	1366	1366	1366	1366	0
354	20241022	134400	148659026	1366	1366	1366	1366	70
355	20241022	134300	148563406	1376	1376	1376	1376	0
356	20241022	134200	148563406	1376	1376	1376	1376	0
357	20241022	134100	148563406	1376	1376	1376	1376	0
358	20241022	134000	148563406	1376	1376	1376	1376	0
359	20241022	133900	148563406	1376	1376	1376	1376	0
360	20241022	133800	148563406	1376	1376	1376	1376	0
361	20241022	133700	148563406	1376	1376	1376	1376	0
362	20241022	133600	148563406	1376	1376	1376	1376	0
363	20241022	133500	148563406	1376	1376	1376	1376	0
364	20241022	133400	148563406	1376	1376	1376	1376	0
365	20241022	133300	148563406	1376	1376	1376	1376	0
366	20241022	133200	148563406	1376	1376	1376	1376	0
367	20241022	133100	148563406	1376	1376	1376	1376	0
368	20241022	133000	148563406	1376	1376	1376	1376	0
369	20241022	132900	148563406	1376	1376	1376	1376	0
370	20241022	132800	148563406	1376	1376	1376	1376	0
371	20241022	132700	148563406	1376	1376	1376	1376	0
372	20241022	132600	148563406	1376	1376	1376	1376	0
373	20241022	132500	148563406	1376	1376	1376	1376	0
374	20241022	132400	148563406	1376	1376	1376	1376	4
375	20241022	132300	148557902	1373	1373	1373	1373	0
376	20241022	132200	148557902	1373	1373	1373	1373	0
377	20241022	132100	148557902	1373	1373	1373	1373	0
378	20241022	132000	148557902	1373	1373	1373	1373	0
379	20241022	131900	148557902	1373	1373	1373	1373	0
380	20241022	131800	148557902	1373	1373	1373	1373	0
381	20241022	131700	148557902	1373	1373	1373	1373	0
382	20241022	131600	148557902	1373	1373	1373	1373	0
383	20241022	131500	148557902	1373	1373	1373	1373	0
384	20241022	131400	148557902	1373	1373	1373	1373	0
385	20241022	131300	148557902	1373	1373	1373	1373	0
386	20241022	131200	148557902	1373	1373	1373	1373	0
387	20241022	131100	148557902	1373	1373	1373	1373	0
388	20241022	131000	148557902	1373	1373	1373	1373	142
389	20241022	130900	148362936	1378	1378	1378	1378	0
390	20241022	130800	148362936	1378	1378	1378	1378	0
391	20241022	130700	148362936	1378	1378	1378	1378	0
392	20241022	130600	148362936	1378	1378	1378	1378	0
393	20241022	130500	148362936	1378	1378	1378	1378	0
394	20241022	130400	148362936	1378	1378	1378	1378	0
395	20241022	130300	148362936	1378	1378	1378	1378	0
396	20241022	130200	148362936	1378	1378	1378	1378	0
397	20241022	130100	148362936	1378	1378	1378	1378	0
398	20241022	130000	148362936	1378	1378	1378	1378	0
399	20241022	125900	148362936	1378	1378	1378	1378	0
400	20241022	125800	148362936	1378	1378	1378	1378	0
401	20241022	125700	148362936	1378	1378	1378	1378	0
402	20241022	125600	148362936	1378	1378	1378	1378	0
403	20241022	125500	148362936	1378	1378	1378	1378	1
404	20241022	125400	148361558	1373	1373	1373	1373	0
405	20241022	125300	148361558	1373	1378	1378	1373	1139
406	20241022	125200	146796665	1376	1376	1376	1376	0
407	20241022	125100	146796665	1376	1376	1376	1376	0
408	20241022	125000	146796665	1376	1376	1376	1376	0
409	20241022	124900	146796665	1376	1376	1376	1376	0
410	20241022	124800	146796665	1376	1376	1376	1376	0
411	20241022	124700	146796665	1376	1376	1376	1376	2
412	20241022	124600	146793913	1376	1376	1376	1376	0
413	20241022	124500	146793913	1376	1376	1376	1376	0
414	20241022	124400	146793913	1376	1376	1376	1376	0
415	20241022	124300	146793913	1376	1378	1379	1376	11
416	20241022	124200	146778758	1378	1378	1378	1378	0
417	20241022	124100	146778758	1378	1378	1378	1378	0
418	20241022	124000	146778758	1378	1378	1378	1378	0
419	20241022	123900	146778758	1378	1378	1378	1378	0
420	20241022	123800	146778758	1378	1378	1378	1378	0
421	20241022	123700	146778758	1378	1378	1378	1378	0
422	20241022	123600	146778758	1378	1378	1378	1378	0
423	20241022	123500	146778758	1378	1378	1378	1378	0
424	20241022	123400	146778758	1378	1378	1378	1378	0
425	20241022	123300	146778758	1378	1378	1378	1378	0
426	20241022	123200	146778758	1378	1378	1378	1378	0
427	20241022	123100	146778758	1378	1378	1378	1378	0
428	20241022	123000	146778758	1378	1378	1378	1378	0
429	20241022	122900	146778758	1378	1378	1378	1378	0
430	20241022	122800	146778758	1378	1378	1378	1378	0
431	20241022	122700	146778758	1378	1378	1378	1378	0
432	20241022	122600	146778758	1378	1377	1378	1377	145
433	20241022	122500	146578952	1378	1378	1378	1378	0
434	20241022	122400	146578952	1378	1378	1378	1378	0
435	20241022	122300	146578952	1378	1378	1378	1378	0
436	20241022	122200	146578952	1378	1378	1378	1378	0
437	20241022	122100	146578952	1378	1378	1378	1378	1
438	20241022	122000	146577574	1373	1373	1373	1373	0
439	20241022	121900	146577574	1373	1373	1373	1373	0
440	20241022	121800	146577574	1373	1373	1373	1373	0
441	20241022	121700	146577574	1373	1373	1373	1373	0
442	20241022	121600	146577574	1373	1373	1373	1373	0
443	20241022	121500	146577574	1373	1373	1373	1373	0
444	20241022	121400	146577574	1373	1373	1373	1373	0
445	20241022	121300	146577574	1373	1375	1375	1373	871
446	20241022	121200	145380251	1375	1367	1378	1367	4695
447	20241022	121100	138920574	1376	1376	1376	1376	0
448	20241022	121000	138920574	1376	1369	1376	1369	8687
449	20241022	120900	127013819	1370	1370	1370	1370	0
450	20241022	120800	127013819	1370	1370	1370	1370	0
451	20241022	120700	127013819	1370	1370	1370	1370	0
452	20241022	120600	127013819	1370	1359	1370	1359	10589
453	20241022	120500	112605081	1359	1354	1359	1354	23962
454	20241022	120400	80122537	1354	1354	1354	1354	25
455	20241022	120300	80088687	1354	1354	1354	1354	0
456	20241022	120200	80088687	1354	1354	1354	1354	1
457	20241022	120100	80087333	1354	1354	1354	1354	0
458	20241022	120000	80087333	1354	1354	1354	1354	0
459	20241022	115900	80087333	1354	1350	1354	1346	7648
460	20241022	115800	69733017	1354	1354	1354	1354	1500
461	20241022	115700	67702017	1354	1354	1354	1354	0
462	20241022	115600	67702017	1354	1354	1354	1354	0
463	20241022	115500	67702017	1354	1354	1354	1354	500
464	20241022	115400	67025017	1354	1354	1354	1354	0
465	20241022	115300	67025017	1354	1354	1354	1354	0
466	20241022	115200	67025017	1354	1354	1354	1354	0
467	20241022	115100	67025017	1354	1354	1354	1354	0
468	20241022	115000	67025017	1354	1354	1354	1354	3471
469	20241022	114900	62325283	1354	1354	1354	1354	0
470	20241022	114800	62325283	1354	1354	1354	1354	0
471	20241022	114700	62325283	1354	1354	1354	1354	0
472	20241022	114600	62325283	1354	1354	1354	1354	1691
473	20241022	114500	60035669	1354	1353	1354	1353	15
474	20241022	114400	60015367	1347	1347	1347	1347	1
475	20241022	114300	60014020	1347	1347	1347	1347	0
476	20241022	114200	60014020	1347	1347	1347	1347	0
477	20241022	114100	60014020	1347	1347	1347	1347	2360
478	20241022	114000	56835100	1347	1347	1347	1347	11
479	20241022	113900	56820283	1347	1347	1347	1345	3947
480	20241022	113800	51506193	1350	1350	1350	1350	300
481	20241022	113700	51101193	1350	1350	1350	1350	0
482	20241022	113600	51101193	1350	1350	1350	1350	0
483	20241022	113500	51101193	1350	1350	1350	1350	0
484	20241022	113400	51101193	1350	1350	1350	1350	0
485	20241022	113300	51101193	1350	1350	1350	1350	503
486	20241022	113200	50422143	1350	1350	1350	1350	0
487	20241022	113100	50422143	1350	1350	1350	1350	0
488	20241022	113000	50422143	1350	1350	1350	1350	0
489	20241022	112900	50422143	1350	1354	1354	1350	1101
490	20241022	112800	48931793	1354	1353	1354	1353	64
491	20241022	112700	48845200	1353	1353	1353	1353	0
492	20241022	112600	48845200	1353	1353	1353	1353	1
493	20241022	112500	48843847	1353	1353	1353	1353	1
494	20241022	112400	48842494	1350	1350	1350	1350	20
495	20241022	112300	48815494	1345	1345	1345	1345	70
496	20241022	112200	48721344	1345	1345	1345	1345	120
497	20241022	112100	48559944	1354	1354	1354	1354	0
498	20241022	112000	48559944	1354	1354	1354	1354	0
499	20241022	111900	48559944	1354	1354	1354	1354	0
500	20241022	111800	48559944	1354	1354	1354	1354	0
501	20241022	111700	48559944	1354	1354	1354	1354	0
502	20241022	111600	48559944	1354	1354	1354	1354	0
503	20241022	111500	48559944	1354	1353	1354	1353	239
504	20241022	111400	48236359	1354	1346	1354	1346	90
505	20241022	111300	48115162	1344	1344	1344	1344	0
506	20241022	111200	48115162	1344	1344	1344	1344	0
507	20241022	111100	48115162	1344	1344	1344	1344	0
508	20241022	111000	48115162	1344	1344	1344	1344	0
509	20241022	110900	48115162	1344	1344	1344	1344	0
510	20241022	110800	48115162	1344	1344	1344	1344	0
511	20241022	110700	48115162	1344	1344	1344	1344	1023
512	20241022	110600	46740250	1344	1344	1344	1344	10
513	20241022	110500	46726810	1344	1346	1346	1344	671
514	20241022	110400	45824860	1345	1345	1345	1345	0
515	20241022	110300	45824860	1345	1345	1345	1345	0
516	20241022	110200	45824860	1345	1345	1345	1345	0
517	20241022	110100	45824860	1345	1345	1345	1345	604
518	20241022	110000	45012480	1346	1347	1347	1346	2073
519	20241022	105900	42222005	1347	1347	1347	1347	0
520	20241022	105800	42222005	1347	1349	1349	1347	2510
521	20241022	105700	38840094	1349	1349	1349	1349	0
522	20241022	105600	38840094	1349	1349	1349	1349	0
523	20241022	105500	38840094	1349	1349	1349	1349	0
524	20241022	105400	38840094	1349	1350	1350	1349	1200
525	20241022	105300	37221114	1350	1350	1350	1350	0
526	20241022	105200	37221114	1350	1350	1350	1350	5000
527	20241022	105100	30471114	1350	1350	1350	1350	0
528	20241022	105000	30471114	1350	1350	1350	1350	0
529	20241022	104900	30471114	1350	1350	1350	1350	0
530	20241022	104800	30471114	1350	1350	1350	1350	1131
531	20241022	104700	28944264	1350	1350	1350	1350	1000
532	20241022	104600	27594264	1358	1351	1358	1351	1301
533	20241022	104500	25836606	1352	1353	1353	1352	933
534	20241022	104400	24575090	1352	1352	1352	1352	0
535	20241022	104300	24575090	1352	1352	1352	1352	0
536	20241022	104200	24575090	1352	1352	1352	1352	1500
537	20241022	104100	22547090	1360	1360	1360	1360	0
538	20241022	104000	22547090	1360	1360	1360	1360	0
539	20241022	103900	22547090	1360	1360	1360	1360	0
540	20241022	103800	22547090	1360	1360	1360	1360	0
541	20241022	103700	22547090	1360	1360	1360	1360	0
542	20241022	103600	22547090	1360	1360	1360	1360	0
543	20241022	103500	22547090	1360	1360	1360	1360	0
544	20241022	103400	22547090	1360	1360	1360	1360	1000
545	20241022	103300	21187090	1360	1360	1360	1360	0
546	20241022	103200	21187090	1360	1360	1360	1360	0
547	20241022	103100	21187090	1360	1360	1360	1360	0
548	20241022	103000	21187090	1360	1360	1360	1358	1752
549	20241022	102900	18805752	1358	1358	1358	1358	48
550	20241022	102800	18740568	1357	1357	1357	1357	309
551	20241022	102700	18321255	1357	1356	1357	1356	44
552	20241022	102600	18261572	1356	1356	1356	1356	0
553	20241022	102500	18261572	1356	1356	1356	1356	0
554	20241022	102400	18261572	1356	1356	1356	1356	0
555	20241022	102300	18261572	1356	1356	1356	1356	0
556	20241022	102200	18261572	1356	1356	1356	1356	0
557	20241022	102100	18261572	1356	1356	1356	1356	0
558	20241022	102000	18261572	1356	1356	1356	1356	0
559	20241022	101900	18261572	1356	1356	1356	1356	0
560	20241022	101800	18261572	1356	1356	1356	1356	1
561	20241022	101700	18260216	1346	1349	1349	1346	35
562	20241022	101600	18213070	1350	1355	1355	1350	3083
563	20241022	101500	14043681	1355	1355	1355	1355	900
564	20241022	101400	12824181	1354	1354	1354	1354	0
565	20241022	101300	12824181	1354	1356	1356	1354	2000
566	20241022	101200	10114890	1356	1356	1356	1356	0
567	20241022	101100	10114890	1356	1356	1356	1356	121
568	20241022	101000	9950814	1356	1356	1356	1356	0
569	20241022	100900	9950814	1356	1356	1356	1356	169
570	20241022	100800	9721650	1356	1357	1357	1356	110
571	20241022	100700	9572424	1360	1360	1360	1360	1
572	20241022	100600	9571064	1360	1360	1360	1357	620
573	20241022	100500	8727894	1360	1360	1360	1358	520
574	20241022	100400	8020710	1358	1358	1358	1358	2
575	20241022	100300	8017994	1359	1360	1360	1359	7
576	20241022	100200	8008476	1360	1360	1360	1360	0
577	20241022	100100	8008476	1360	1360	1360	1360	201
578	20241022	100000	7735116	1360	1360	1360	1360	0
579	20241022	095900	7735116	1360	1361	1361	1360	280
580	20241022	095800	7354156	1366	1366	1366	1366	0
581	20241022	095700	7354156	1366	1366	1366	1366	0
582	20241022	095600	7354156	1366	1366	1366	1366	0
583	20241022	095500	7354156	1366	1366	1366	1366	2
584	20241022	095400	7351424	1367	1367	1367	1367	0
585	20241022	095300	7351424	1367	1367	1367	1367	0
586	20241022	095200	7351424	1367	1367	1367	1367	0
587	20241022	095100	7351424	1367	1367	1367	1367	0
588	20241022	095000	7351424	1367	1367	1367	1367	0
589	20241022	094900	7351424	1367	1367	1367	1367	1
590	20241022	094800	7350057	1361	1361	1361	1361	31
591	20241022	094700	7307866	1361	1361	1361	1361	0
592	20241022	094600	7307866	1361	1361	1361	1361	0
593	20241022	094500	7307866	1361	1361	1361	1361	8
594	20241022	094400	7296978	1361	1361	1361	1361	1
595	20241022	094300	7295617	1368	1368	1368	1368	0
596	20241022	094200	7295617	1368	1368	1368	1368	1
597	20241022	094100	7294249	1360	1360	1360	1360	0
598	20241022	094000	7294249	1360	1360	1360	1360	15
599	20241022	093900	7273849	1368	1368	1368	1368	1
600	20241022	093800	7272481	1360	1360	1360	1360	0
601	20241022	093700	7272481	1360	1360	1360	1360	0
602	20241022	093600	7272481	1360	1360	1360	1360	0
603	20241022	093500	7272481	1360	1360	1360	1360	0
604	20241022	093400	7272481	1360	1360	1360	1360	0
605	20241022	093300	7272481	1360	1360	1360	1360	0
606	20241022	093200	7272481	1360	1360	1360	1360	0
607	20241022	093100	7272481	1360	1360	1360	1360	0
608	20241022	093000	7272481	1360	1360	1360	1360	10
609	20241022	092900	7258881	1370	1369	1370	1369	140
610	20241022	092800	7067124	1370	1370	1370	1370	165
611	20241022	092700	6841074	1370	1369	1370	1369	8
612	20241022	092600	6830121	1366	1366	1366	1366	0
613	20241022	092500	6830121	1366	1366	1366	1366	0
614	20241022	092400	6830121	1366	1360	1366	1360	29
615	20241022	092300	6790675	1365	1365	1365	1365	0
616	20241022	092200	6790675	1365	1365	1365	1365	0
617	20241022	092100	6790675	1365	1363	1365	1363	291
618	20241022	092000	6394036	1362	1362	1362	1362	31
619	20241022	091900	6351814	1360	1360	1360	1359	33
620	20241022	091800	6306937	1360	1363	1363	1360	701
621	20241022	091700	5351477	1363	1360	1363	1360	104
622	20241022	091600	5210031	1361	1361	1361	1361	4
623	20241022	091500	5204587	1362	1369	1369	1362	14
624	20241022	091400	5185489	1367	1367	1367	1367	0
625	20241022	091300	5185489	1367	1367	1367	1367	0
626	20241022	091200	5185489	1367	1367	1367	1367	1
627	20241022	091100	5184122	1368	1370	1370	1368	3120
628	20241022	091000	914875	1370	1370	1370	1370	0
629	20241022	090900	914875	1370	1370	1370	1370	0
630	20241022	090800	914875	1370	1370	1370	1370	90
631	20241022	090700	791575	1377	1377	1377	1377	0
632	20241022	090600	791575	1377	1377	1377	1377	0
633	20241022	090500	791575	1377	1377	1377	1377	15
634	20241022	090400	770920	1377	1377	1377	1377	30
635	20241022	090300	729610	1369	1369	1369	1369	411
636	20241022	090200	166951	1378	1378	1378	1378	0
637	20241022	090100	166951	1378	1369	1378	1369	10
638	20241022	090000	153216	1368	1368	1368	1368	112