KissMeData/142760/min/candle-20241011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241011	202700	62105050	1561	1561	1561	1561	2
3	20241011	202600	62105050	1561	1561	1561	1561	0
4	20241011	202500	62105050	1561	1561	1561	1561	0
5	20241011	202400	62105050	1561	1561	1561	1561	0
6	20241011	202300	62105050	1561	1561	1561	1561	0
7	20241011	202200	62105050	1561	1561	1561	1561	0
8	20241011	202100	62105050	1561	1561	1561	1561	0
9	20241011	202000	62105050	1561	1561	1561	1561	0
10	20241011	201900	62105050	1561	1561	1561	1561	0
11	20241011	201800	62105050	1561	1561	1561	1561	0
12	20241011	201700	62105050	1561	1561	1561	1561	0
13	20241011	201600	62105050	1561	1561	1561	1561	0
14	20241011	201500	62105050	1561	1561	1561	1561	0
15	20241011	201400	62105050	1561	1561	1561	1561	0
16	20241011	201300	62105050	1561	1561	1561	1561	0
17	20241011	201200	62105050	1561	1561	1561	1561	0
18	20241011	201100	62105050	1561	1561	1561	1561	0
19	20241011	201000	62105050	1561	1561	1561	1561	0
20	20241011	200900	62105050	1561	1561	1561	1561	0
21	20241011	200800	62105050	1561	1561	1561	1561	0
22	20241011	200700	62105050	1561	1561	1561	1561	0
23	20241011	200600	62105050	1561	1561	1561	1561	0
24	20241011	200500	62105050	1561	1561	1561	1561	0
25	20241011	200400	62105050	1561	1561	1561	1561	0
26	20241011	200300	62105050	1561	1561	1561	1561	0
27	20241011	200200	62105050	1561	1561	1561	1561	0
28	20241011	200100	62105050	1561	1561	1561	1561	0
29	20241011	200000	62105050	1561	1561	1561	1561	0
30	20241011	195900	62105050	1561	1561	1561	1561	0
31	20241011	195800	62105050	1561	1561	1561	1561	0
32	20241011	195700	62105050	1561	1561	1561	1561	2
33	20241011	195600	62105050	1561	1561	1561	1561	0
34	20241011	195500	62105050	1561	1561	1561	1561	0
35	20241011	195400	62105050	1561	1561	1561	1561	0
36	20241011	195300	62105050	1561	1561	1561	1561	0
37	20241011	195200	62105050	1561	1561	1561	1561	0
38	20241011	195100	62105050	1561	1561	1561	1561	0
39	20241011	195000	62105050	1561	1561	1561	1561	0
40	20241011	194900	62105050	1561	1561	1561	1561	0
41	20241011	194800	62105050	1561	1561	1561	1561	0
42	20241011	194700	62105050	1561	1561	1561	1561	0
43	20241011	194600	62105050	1561	1561	1561	1561	0
44	20241011	194500	62105050	1561	1561	1561	1561	0
45	20241011	194400	62105050	1561	1561	1561	1561	0
46	20241011	194300	62105050	1561	1561	1561	1561	0
47	20241011	194200	62105050	1561	1561	1561	1561	0
48	20241011	194100	62105050	1561	1561	1561	1561	0
49	20241011	194000	62105050	1561	1561	1561	1561	0
50	20241011	193900	62105050	1561	1561	1561	1561	0
51	20241011	193800	62105050	1561	1561	1561	1561	0
52	20241011	193700	62105050	1561	1561	1561	1561	0
53	20241011	193600	62105050	1561	1561	1561	1561	0
54	20241011	193500	62105050	1561	1561	1561	1561	0
55	20241011	193400	62105050	1561	1561	1561	1561	0
56	20241011	193300	62105050	1561	1561	1561	1561	0
57	20241011	193200	62105050	1561	1561	1561	1561	0
58	20241011	193100	62105050	1561	1561	1561	1561	0
59	20241011	193000	62105050	1561	1561	1561	1561	0
60	20241011	192900	62105050	1561	1561	1561	1561	0
61	20241011	192800	62105050	1561	1561	1561	1561	0
62	20241011	192700	62105050	1561	1561	1561	1561	2
63	20241011	192600	62105050	1561	1561	1561	1561	0
64	20241011	192500	62105050	1561	1561	1561	1561	0
65	20241011	192400	62105050	1561	1561	1561	1561	0
66	20241011	192300	62105050	1561	1561	1561	1561	0
67	20241011	192200	62105050	1561	1561	1561	1561	0
68	20241011	192100	62105050	1561	1561	1561	1561	0
69	20241011	192000	62105050	1561	1561	1561	1561	0
70	20241011	191900	62105050	1561	1561	1561	1561	0
71	20241011	191800	62105050	1561	1561	1561	1561	0
72	20241011	191700	62105050	1561	1561	1561	1561	0
73	20241011	191600	62105050	1561	1561	1561	1561	0
74	20241011	191500	62105050	1561	1561	1561	1561	0
75	20241011	191400	62105050	1561	1561	1561	1561	0
76	20241011	191300	62105050	1561	1561	1561	1561	0
77	20241011	191200	62105050	1561	1561	1561	1561	0
78	20241011	191100	62105050	1561	1561	1561	1561	0
79	20241011	191000	62105050	1561	1561	1561	1561	0
80	20241011	190900	62105050	1561	1561	1561	1561	0
81	20241011	190800	62105050	1561	1561	1561	1561	0
82	20241011	190700	62105050	1561	1561	1561	1561	0
83	20241011	190600	62105050	1561	1561	1561	1561	0
84	20241011	190500	62105050	1561	1561	1561	1561	0
85	20241011	190400	62105050	1561	1561	1561	1561	0
86	20241011	190300	62105050	1561	1561	1561	1561	0
87	20241011	190200	62105050	1561	1561	1561	1561	0
88	20241011	190100	62105050	1561	1561	1561	1561	0
89	20241011	190000	62105050	1561	1561	1561	1561	0
90	20241011	185900	62105050	1561	1561	1561	1561	0
91	20241011	185800	62105050	1561	1561	1561	1561	0
92	20241011	185700	62105050	1561	1561	1561	1561	2
93	20241011	185600	62105050	1561	1561	1561	1561	0
94	20241011	185500	62105050	1561	1561	1561	1561	0
95	20241011	185400	62105050	1561	1561	1561	1561	0
96	20241011	185300	62105050	1561	1561	1561	1561	0
97	20241011	185200	62105050	1561	1561	1561	1561	0
98	20241011	185100	62105050	1561	1561	1561	1561	0
99	20241011	185000	62105050	1561	1561	1561	1561	0
100	20241011	184900	62105050	1561	1561	1561	1561	0
101	20241011	184800	62105050	1561	1561	1561	1561	0
102	20241011	184700	62105050	1561	1561	1561	1561	0
103	20241011	184600	62105050	1561	1561	1561	1561	0
104	20241011	184500	62105050	1561	1561	1561	1561	0
105	20241011	184400	62105050	1561	1561	1561	1561	0
106	20241011	184300	62105050	1561	1561	1561	1561	0
107	20241011	184200	62105050	1561	1561	1561	1561	0
108	20241011	184100	62105050	1561	1561	1561	1561	0
109	20241011	184000	62105050	1561	1561	1561	1561	0
110	20241011	183900	62105050	1561	1561	1561	1561	0
111	20241011	183800	62105050	1561	1561	1561	1561	0
112	20241011	183700	62105050	1561	1561	1561	1561	0
113	20241011	183600	62105050	1561	1561	1561	1561	0
114	20241011	183500	62105050	1561	1561	1561	1561	0
115	20241011	183400	62105050	1561	1561	1561	1561	0
116	20241011	183300	62105050	1561	1561	1561	1561	0
117	20241011	183200	62105050	1561	1561	1561	1561	0
118	20241011	183100	62105050	1561	1561	1561	1561	0
119	20241011	183000	62105050	1561	1561	1561	1561	0
120	20241011	182900	62105050	1561	1561	1561	1561	0
121	20241011	182800	62105050	1561	1561	1561	1561	0
122	20241011	182700	62105050	1561	1561	1561	1561	2
123	20241011	182600	62105050	1561	1561	1561	1561	0
124	20241011	182500	62105050	1561	1561	1561	1561	0
125	20241011	182400	62105050	1561	1561	1561	1561	0
126	20241011	182300	62105050	1561	1561	1561	1561	0
127	20241011	182200	62105050	1561	1561	1561	1561	0
128	20241011	182100	62105050	1561	1561	1561	1561	0
129	20241011	182000	62105050	1561	1561	1561	1561	0
130	20241011	181900	62105050	1561	1561	1561	1561	0
131	20241011	181800	62105050	1561	1561	1561	1561	0
132	20241011	181700	62105050	1561	1561	1561	1561	0
133	20241011	181600	62105050	1561	1561	1561	1561	0
134	20241011	181500	62105050	1561	1561	1561	1561	0
135	20241011	181400	62105050	1561	1561	1561	1561	0
136	20241011	181300	62105050	1561	1561	1561	1561	0
137	20241011	181200	62105050	1561	1561	1561	1561	0
138	20241011	181100	62105050	1561	1561	1561	1561	0
139	20241011	181000	62105050	1561	1561	1561	1561	0
140	20241011	180900	62105050	1561	1561	1561	1561	0
141	20241011	180800	62105050	1561	1561	1561	1561	0
142	20241011	180700	62105050	1561	1561	1561	1561	0
143	20241011	180600	62105050	1561	1561	1561	1561	0
144	20241011	180500	62105050	1561	1561	1561	1561	0
145	20241011	180400	62105050	1561	1561	1561	1561	0
146	20241011	180300	62105050	1561	1561	1561	1561	0
147	20241011	180200	62105050	1561	1561	1561	1561	0
148	20241011	180100	62105050	1561	1561	1561	1561	0
149	20241011	180000	62105050	1561	1561	1561	1561	0
150	20241011	175900	62105050	1561	1561	1561	1561	0
151	20241011	175800	62105050	1561	1561	1561	1561	0
152	20241011	175700	62105050	1561	1561	1561	1561	2
153	20241011	175600	62105050	1561	1561	1561	1561	0
154	20241011	175500	62105050	1561	1561	1561	1561	0
155	20241011	175400	62105050	1561	1561	1561	1561	0
156	20241011	175300	62105050	1561	1561	1561	1561	0
157	20241011	175200	62105050	1561	1561	1561	1561	0
158	20241011	175100	62105050	1561	1561	1561	1561	0
159	20241011	175000	62105050	1561	1561	1561	1561	0
160	20241011	174900	62105050	1561	1561	1561	1561	0
161	20241011	174800	62105050	1561	1561	1561	1561	0
162	20241011	174700	62105050	1561	1561	1561	1561	0
163	20241011	174600	62105050	1561	1561	1561	1561	0
164	20241011	174500	62105050	1561	1561	1561	1561	0
165	20241011	174400	62105050	1561	1561	1561	1561	0
166	20241011	174300	62105050	1561	1561	1561	1561	0
167	20241011	174200	62105050	1561	1561	1561	1561	0
168	20241011	174100	62105050	1561	1561	1561	1561	0
169	20241011	174000	62105050	1561	1561	1561	1561	0
170	20241011	173900	62105050	1561	1561	1561	1561	0
171	20241011	173800	62105050	1561	1561	1561	1561	0
172	20241011	173700	62105050	1561	1561	1561	1561	0
173	20241011	173600	62105050	1561	1561	1561	1561	0
174	20241011	173500	62105050	1561	1561	1561	1561	0
175	20241011	173400	62105050	1561	1561	1561	1561	0
176	20241011	173300	62105050	1561	1561	1561	1561	0
177	20241011	173200	62105050	1561	1561	1561	1561	0
178	20241011	173100	62105050	1561	1561	1561	1561	0
179	20241011	173000	62105050	1561	1561	1561	1561	0
180	20241011	172900	62105050	1561	1561	1561	1561	0
181	20241011	172800	62105050	1561	1561	1561	1561	0
182	20241011	172700	62105050	1561	1561	1561	1561	2
183	20241011	172600	62105050	1561	1561	1561	1561	0
184	20241011	172500	62105050	1561	1561	1561	1561	0
185	20241011	172400	62105050	1561	1561	1561	1561	0
186	20241011	172300	62105050	1561	1561	1561	1561	0
187	20241011	172200	62105050	1561	1561	1561	1561	0
188	20241011	172100	62105050	1561	1561	1561	1561	0
189	20241011	172000	62105050	1561	1561	1561	1561	0
190	20241011	171900	62105050	1561	1561	1561	1561	0
191	20241011	171800	62105050	1561	1561	1561	1561	0
192	20241011	171700	62105050	1561	1561	1561	1561	0
193	20241011	171600	62105050	1561	1561	1561	1561	0
194	20241011	171500	62105050	1561	1561	1561	1561	0
195	20241011	171400	62105050	1561	1561	1561	1561	0
196	20241011	171300	62105050	1561	1561	1561	1561	0
197	20241011	171200	62105050	1561	1561	1561	1561	0
198	20241011	171100	62105050	1561	1561	1561	1561	0
199	20241011	171000	62105050	1561	1561	1561	1561	0
200	20241011	170900	62105050	1561	1561	1561	1561	0
201	20241011	170800	62105050	1561	1561	1561	1561	0
202	20241011	170700	62105050	1561	1561	1561	1561	0
203	20241011	170600	62105050	1561	1561	1561	1561	0
204	20241011	170500	62105050	1561	1561	1561	1561	0
205	20241011	170400	62105050	1561	1561	1561	1561	0
206	20241011	170300	62105050	1561	1561	1561	1561	0
207	20241011	170200	62105050	1561	1561	1561	1561	0
208	20241011	170100	62105050	1561	1561	1561	1561	0
209	20241011	170000	62105050	1561	1561	1561	1561	0
210	20241011	165900	62105050	1561	1561	1561	1561	0
211	20241011	165800	62105050	1561	1561	1561	1561	0
212	20241011	165700	62105050	1561	1561	1561	1561	2
213	20241011	165600	62105050	1561	1561	1561	1561	0
214	20241011	165500	62105050	1561	1561	1561	1561	0
215	20241011	165400	62105050	1561	1561	1561	1561	0
216	20241011	165300	62105050	1561	1561	1561	1561	0
217	20241011	165200	62105050	1561	1561	1561	1561	0
218	20241011	165100	62105050	1561	1561	1561	1561	0
219	20241011	165000	62105050	1561	1561	1561	1561	0
220	20241011	164900	62105050	1561	1561	1561	1561	0
221	20241011	164800	62105050	1561	1561	1561	1561	0
222	20241011	164700	62105050	1561	1561	1561	1561	0
223	20241011	164600	62105050	1561	1561	1561	1561	0
224	20241011	164500	62105050	1561	1561	1561	1561	0
225	20241011	164400	62105050	1561	1561	1561	1561	0
226	20241011	164300	62105050	1561	1561	1561	1561	0
227	20241011	164200	62105050	1561	1561	1561	1561	0
228	20241011	164100	62105050	1561	1561	1561	1561	0
229	20241011	164000	62105050	1561	1561	1561	1561	0
230	20241011	163900	62105050	1561	1561	1561	1561	0
231	20241011	163800	62105050	1561	1561	1561	1561	0
232	20241011	163700	62105050	1561	1561	1561	1561	0
233	20241011	163600	62105050	1561	1561	1561	1561	0
234	20241011	163500	62105050	1561	1561	1561	1561	0
235	20241011	163400	62105050	1561	1561	1561	1561	0
236	20241011	163300	62105050	1561	1561	1561	1561	0
237	20241011	163200	62105050	1561	1561	1561	1561	0
238	20241011	163100	62105050	1561	1561	1561	1561	0
239	20241011	163000	62105050	1561	1561	1561	1561	0
240	20241011	162900	62105050	1561	1561	1561	1561	0
241	20241011	162800	62105050	1561	1561	1561	1561	0
242	20241011	162700	62105050	1561	1561	1561	1561	2
243	20241011	162600	62105050	1561	1561	1561	1561	0
244	20241011	162500	62105050	1561	1561	1561	1561	0
245	20241011	162400	62105050	1561	1561	1561	1561	0
246	20241011	162300	62105050	1561	1561	1561	1561	0
247	20241011	162200	62105050	1561	1561	1561	1561	0
248	20241011	162100	62105050	1561	1561	1561	1561	0
249	20241011	162000	62105050	1561	1561	1561	1561	0
250	20241011	161900	62105050	1561	1561	1561	1561	0
251	20241011	161800	62105050	1561	1561	1561	1561	0
252	20241011	161700	62105050	1561	1561	1561	1561	0
253	20241011	161600	62105050	1561	1561	1561	1561	0
254	20241011	161500	62105050	1561	1561	1561	1561	0
255	20241011	161400	62105050	1561	1561	1561	1561	0
256	20241011	161300	62105050	1561	1561	1561	1561	0
257	20241011	161200	62105050	1561	1561	1561	1561	0
258	20241011	161100	62105050	1561	1561	1561	1561	0
259	20241011	161000	62105050	1561	1561	1561	1561	0
260	20241011	160900	62105050	1561	1561	1561	1561	0
261	20241011	160800	62105050	1561	1561	1561	1561	0
262	20241011	160700	62105050	1561	1561	1561	1561	0
263	20241011	160600	62105050	1561	1561	1561	1561	0
264	20241011	160500	62105050	1561	1561	1561	1561	0
265	20241011	160400	62105050	1561	1561	1561	1561	0
266	20241011	160300	62105050	1561	1561	1561	1561	0
267	20241011	160200	62105050	1561	1561	1561	1561	0
268	20241011	160100	62105050	1561	1561	1561	1561	0
269	20241011	160000	62105050	1561	1561	1561	1561	0
270	20241011	155900	62105050	1561	1561	1561	1561	0
271	20241011	155800	62105050	1561	1561	1561	1561	0
272	20241011	155700	62105050	1561	1561	1561	1561	2
273	20241011	155600	62105050	1561	1561	1561	1561	0
274	20241011	155500	62105050	1561	1561	1561	1561	0
275	20241011	155400	62105050	1561	1561	1561	1561	0
276	20241011	155300	62105050	1561	1561	1561	1561	0
277	20241011	155200	62105050	1561	1561	1561	1561	0
278	20241011	155100	62105050	1561	1561	1561	1561	0
279	20241011	155000	62105050	1561	1561	1561	1561	0
280	20241011	154900	62105050	1561	1561	1561	1561	0
281	20241011	154800	62105050	1561	1561	1561	1561	0
282	20241011	154700	62105050	1561	1561	1561	1561	0
283	20241011	154600	62105050	1561	1561	1561	1561	0
284	20241011	154500	62105050	1561	1561	1561	1561	0
285	20241011	154400	62105050	1561	1561	1561	1561	0
286	20241011	154300	62105050	1561	1561	1561	1561	0
287	20241011	154200	62105050	1561	1561	1561	1561	0
288	20241011	154100	62105050	1561	1561	1561	1561	0
289	20241011	154000	62105050	1561	1561	1561	1561	0
290	20241011	153900	62105050	1561	1561	1561	1561	0
291	20241011	153800	62105050	1561	1561	1561	1561	0
292	20241011	153700	62105050	1561	1561	1561	1561	0
293	20241011	153600	62105050	1561	1561	1561	1561	0
294	20241011	153500	62105050	1561	1561	1561	1561	0
295	20241011	153400	62105050	1561	1561	1561	1561	0
296	20241011	153300	62105050	1561	1561	1561	1561	0
297	20241011	153200	62105050	1561	1561	1561	1561	0
298	20241011	153100	62105050	1561	1561	1561	1561	0
299	20241011	153000	62105050	1561	1561	1561	1561	2
300	20241011	152900	62101928	1561	1561	1561	1561	0
301	20241011	152800	62101928	1561	1561	1561	1561	0
302	20241011	152700	62101928	1561	1561	1561	1561	0
303	20241011	152600	62101928	1561	1561	1561	1561	0
304	20241011	152500	62101928	1561	1561	1561	1561	0
305	20241011	152400	62101928	1561	1561	1561	1561	0
306	20241011	152300	62101928	1561	1561	1561	1561	0
307	20241011	152200	62101928	1561	1561	1561	1561	0
308	20241011	152100	62101928	1561	1561	1561	1561	0
309	20241011	152000	62101928	1561	1561	1561	1561	0
310	20241011	151900	62101928	1561	1561	1561	1561	0
311	20241011	151800	62101928	1561	1561	1561	1561	0
312	20241011	151700	62101928	1561	1560	1561	1560	8
313	20241011	151600	62089442	1560	1558	1560	1558	66
314	20241011	151500	61986604	1560	1564	1564	1560	1507
315	20241011	151400	59635400	1564	1564	1564	1564	5
316	20241011	151300	59627580	1564	1562	1564	1562	6
317	20241011	151200	59618204	1562	1564	1564	1560	2004
318	20241011	151100	56491582	1564	1562	1564	1561	1006
319	20241011	151000	54921182	1564	1564	1564	1564	6
320	20241011	150900	54911798	1564	1564	1564	1564	6
321	20241011	150800	54902414	1564	1562	1564	1562	16
322	20241011	150700	54877412	1561	1562	1562	1561	431
323	20241011	150600	54204580	1562	1562	1562	1562	19
324	20241011	150500	54174902	1563	1563	1563	1563	100
325	20241011	150400	54018602	1563	1563	1563	1563	0
326	20241011	150300	54018602	1563	1563	1563	1563	0
327	20241011	150200	54018602	1563	1563	1563	1563	0
328	20241011	150100	54018602	1563	1563	1563	1563	0
329	20241011	150000	54018602	1563	1563	1563	1563	0
330	20241011	145900	54018602	1563	1563	1563	1563	0
331	20241011	145800	54018602	1563	1563	1563	1563	0
332	20241011	145700	54018602	1563	1563	1563	1563	0
333	20241011	145600	54018602	1563	1563	1563	1563	0
334	20241011	145500	54018602	1563	1563	1563	1563	11
335	20241011	145400	54001409	1562	1562	1562	1562	11
336	20241011	145300	53984227	1561	1561	1561	1561	277
337	20241011	145200	53551830	1560	1560	1560	1560	2
338	20241011	145100	53548710	1560	1560	1560	1560	12
339	20241011	145000	53529990	1560	1560	1560	1560	17
340	20241011	144900	53503470	1560	1560	1560	1560	7
341	20241011	144800	53492550	1560	1560	1560	1560	6
342	20241011	144700	53483190	1560	1560	1560	1560	1
343	20241011	144600	53481630	1558	1558	1558	1558	0
344	20241011	144500	53481630	1558	1558	1558	1558	0
345	20241011	144400	53481630	1558	1560	1560	1558	17
346	20241011	144300	53455142	1560	1560	1560	1560	6
347	20241011	144200	53445782	1558	1560	1560	1558	16
348	20241011	144100	53420842	1560	1560	1560	1560	4
349	20241011	144000	53414602	1558	1560	1560	1558	24
350	20241011	143900	53377202	1560	1560	1560	1560	2
351	20241011	143800	53374082	1557	1557	1557	1557	0
352	20241011	143700	53374082	1557	1557	1557	1557	0
353	20241011	143600	53374082	1557	1557	1557	1557	0
354	20241011	143500	53374082	1557	1557	1557	1557	1000
355	20241011	143400	51817082	1557	1557	1557	1557	29
356	20241011	143300	51771929	1557	1557	1557	1557	0
357	20241011	143200	51771929	1557	1557	1557	1557	0
358	20241011	143100	51771929	1557	1557	1557	1557	1
359	20241011	143000	51770372	1557	1557	1557	1557	0
360	20241011	142900	51770372	1557	1557	1557	1557	0
361	20241011	142800	51770372	1557	1557	1557	1557	1
362	20241011	142700	51768815	1557	1557	1557	1557	0
363	20241011	142600	51768815	1557	1557	1557	1557	0
364	20241011	142500	51768815	1557	1557	1557	1557	0
365	20241011	142400	51768815	1557	1557	1557	1557	316
366	20241011	142300	51276803	1554	1555	1555	1554	100
367	20241011	142200	51121359	1554	1554	1554	1554	0
368	20241011	142100	51121359	1554	1554	1554	1554	0
369	20241011	142000	51121359	1554	1555	1555	1554	62
370	20241011	141900	51024990	1554	1554	1554	1554	0
371	20241011	141800	51024990	1554	1554	1554	1554	0
372	20241011	141700	51024990	1554	1554	1554	1554	0
373	20241011	141600	51024990	1554	1554	1554	1554	0
374	20241011	141500	51024990	1554	1554	1554	1554	0
375	20241011	141400	51024990	1554	1554	1554	1554	0
376	20241011	141300	51024990	1554	1554	1554	1554	0
377	20241011	141200	51024990	1554	1554	1554	1554	0
378	20241011	141100	51024990	1554	1554	1554	1554	0
379	20241011	141000	51024990	1554	1554	1554	1554	0
380	20241011	140900	51024990	1554	1554	1554	1554	0
381	20241011	140800	51024990	1554	1554	1554	1554	353
382	20241011	140700	50476428	1554	1557	1557	1553	1104
383	20241011	140600	48760779	1555	1555	1555	1555	0
384	20241011	140500	48760779	1555	1555	1555	1555	0
385	20241011	140400	48760779	1555	1555	1555	1555	7
386	20241011	140300	48749894	1555	1557	1557	1555	1741
387	20241011	140200	46042601	1556	1556	1556	1556	0
388	20241011	140100	46042601	1556	1556	1556	1556	0
389	20241011	140000	46042601	1556	1556	1556	1556	0
390	20241011	135900	46042601	1556	1556	1556	1556	0
391	20241011	135800	46042601	1556	1556	1556	1556	2
392	20241011	135700	46039489	1556	1558	1558	1556	1000
393	20241011	135600	44482893	1559	1559	1559	1559	0
394	20241011	135500	44482893	1559	1559	1559	1559	1
395	20241011	135400	44481334	1559	1558	1559	1558	12
396	20241011	135300	44462628	1558	1558	1558	1558	7
397	20241011	135200	44451722	1558	1558	1558	1558	6
398	20241011	135100	44442374	1558	1558	1558	1558	2
399	20241011	135000	44439258	1558	1558	1558	1558	0
400	20241011	134900	44439258	1558	1558	1558	1558	0
401	20241011	134800	44439258	1558	1557	1558	1557	3
402	20241011	134700	44434585	1556	1556	1556	1554	1001
403	20241011	134600	42878005	1557	1557	1557	1557	1348
404	20241011	134500	40779169	1557	1557	1557	1557	0
405	20241011	134400	40779169	1557	1557	1557	1557	0
406	20241011	134300	40779169	1557	1557	1557	1557	284
407	20241011	134200	40336981	1556	1556	1556	1556	0
408	20241011	134100	40336981	1556	1556	1556	1556	1202
409	20241011	134000	38466669	1555	1555	1555	1555	9
410	20241011	133900	38452674	1555	1556	1556	1555	523
411	20241011	133800	37639188	1557	1557	1557	1557	0
412	20241011	133700	37639188	1557	1557	1557	1557	0
413	20241011	133600	37639188	1557	1557	1557	1557	325
414	20241011	133500	37133163	1559	1559	1559	1559	35
415	20241011	133400	37078598	1559	1559	1559	1559	0
416	20241011	133300	37078598	1559	1559	1559	1559	0
417	20241011	133200	37078598	1559	1559	1559	1559	0
418	20241011	133100	37078598	1559	1559	1559	1559	0
419	20241011	133000	37078598	1559	1559	1559	1559	0
420	20241011	132900	37078598	1559	1559	1559	1559	0
421	20241011	132800	37078598	1559	1559	1559	1559	70
422	20241011	132700	36969468	1560	1560	1560	1560	0
423	20241011	132600	36969468	1560	1560	1560	1560	0
424	20241011	132500	36969468	1560	1560	1560	1560	0
425	20241011	132400	36969468	1560	1560	1560	1560	0
426	20241011	132300	36969468	1560	1560	1560	1560	1
427	20241011	132200	36967908	1560	1560	1560	1560	0
428	20241011	132100	36967908	1560	1562	1562	1560	3944
429	20241011	132000	30807400	1562	1562	1562	1562	0
430	20241011	131900	30807400	1562	1562	1562	1562	0
431	20241011	131800	30807400	1562	1562	1562	1562	0
432	20241011	131700	30807400	1562	1562	1562	1562	0
433	20241011	131600	30807400	1562	1562	1562	1562	0
434	20241011	131500	30807400	1562	1562	1562	1562	0
435	20241011	131400	30807400	1562	1562	1562	1562	0
436	20241011	131300	30807400	1562	1562	1562	1562	512
437	20241011	131200	30007656	1562	1562	1563	1562	2559
438	20241011	131100	26010494	1563	1563	1563	1563	0
439	20241011	131000	26010494	1563	1563	1563	1563	3
440	20241011	130900	26005805	1563	1566	1566	1563	2708
441	20241011	130800	21770322	1567	1566	1567	1566	50
442	20241011	130700	21691982	1566	1566	1566	1566	1
443	20241011	130600	21690416	1568	1564	1568	1564	12
444	20241011	130500	21671631	1564	1564	1564	1564	6
445	20241011	130400	21662247	1564	1564	1564	1564	7
446	20241011	130300	21651299	1566	1566	1566	1566	0
447	20241011	130200	21651299	1566	1564	1566	1564	203
448	20241011	130100	21333404	1564	1564	1564	1563	7
449	20241011	130000	21322457	1564	1564	1564	1564	28
450	20241011	125900	21278665	1564	1564	1564	1564	5
451	20241011	125800	21270845	1564	1564	1564	1564	5
452	20241011	125700	21263025	1562	1562	1562	1562	0
453	20241011	125600	21263025	1562	1562	1562	1562	0
454	20241011	125500	21263025	1562	1562	1562	1562	6
455	20241011	125400	21253653	1561	1561	1561	1561	6
456	20241011	125300	21244287	1562	1562	1562	1561	81
457	20241011	125200	21117796	1562	1563	1563	1562	1000
458	20241011	125100	19555767	1563	1563	1563	1563	0
459	20241011	125000	19555767	1563	1563	1563	1563	0
460	20241011	124900	19555767	1563	1563	1563	1563	0
461	20241011	124800	19555767	1563	1563	1563	1563	0
462	20241011	124700	19555767	1563	1563	1563	1563	0
463	20241011	124600	19555767	1563	1564	1564	1563	1020
464	20241011	124500	17961487	1564	1564	1564	1564	1
465	20241011	124400	17959923	1566	1566	1566	1566	0
466	20241011	124300	17959923	1566	1566	1566	1566	1
467	20241011	124200	17958357	1565	1565	1565	1565	0
468	20241011	124100	17958357	1565	1565	1565	1565	0
469	20241011	124000	17958357	1565	1565	1565	1565	0
470	20241011	123900	17958357	1565	1565	1565	1565	0
471	20241011	123800	17958357	1565	1565	1565	1565	0
472	20241011	123700	17958357	1565	1565	1565	1565	0
473	20241011	123600	17958357	1565	1565	1565	1565	0
474	20241011	123500	17958357	1565	1565	1565	1565	0
475	20241011	123400	17958357	1565	1565	1565	1565	0
476	20241011	123300	17958357	1565	1565	1565	1565	193
477	20241011	123200	17656312	1565	1565	1565	1565	0
478	20241011	123100	17656312	1565	1565	1565	1565	0
479	20241011	123000	17656312	1565	1565	1565	1565	0
480	20241011	122900	17656312	1565	1565	1565	1565	0
481	20241011	122800	17656312	1565	1565	1565	1565	146
482	20241011	122700	17427822	1565	1565	1565	1565	100
483	20241011	122600	17271322	1565	1565	1565	1565	0
484	20241011	122500	17271322	1565	1565	1565	1565	0
485	20241011	122400	17271322	1565	1565	1565	1565	0
486	20241011	122300	17271322	1565	1565	1565	1565	0
487	20241011	122200	17271322	1565	1565	1565	1565	0
488	20241011	122100	17271322	1565	1565	1565	1565	0
489	20241011	122000	17271322	1565	1565	1565	1565	0
490	20241011	121900	17271322	1565	1565	1565	1565	0
491	20241011	121800	17271322	1565	1565	1565	1565	0
492	20241011	121700	17271322	1565	1565	1565	1565	4
493	20241011	121600	17265062	1563	1563	1563	1563	90
494	20241011	121500	17124392	1563	1563	1563	1563	0
495	20241011	121400	17124392	1563	1563	1563	1563	0
496	20241011	121300	17124392	1563	1563	1563	1563	0
497	20241011	121200	17124392	1563	1563	1563	1563	0
498	20241011	121100	17124392	1563	1563	1563	1563	0
499	20241011	121000	17124392	1563	1563	1563	1563	0
500	20241011	120900	17124392	1563	1563	1563	1563	0
501	20241011	120800	17124392	1563	1563	1563	1563	0
502	20241011	120700	17124392	1563	1563	1563	1563	0
503	20241011	120600	17124392	1563	1563	1563	1563	0
504	20241011	120500	17124392	1563	1563	1563	1563	0
505	20241011	120400	17124392	1563	1563	1563	1563	0
506	20241011	120300	17124392	1563	1563	1563	1563	0
507	20241011	120200	17124392	1563	1563	1563	1563	0
508	20241011	120100	17124392	1563	1563	1563	1563	11
509	20241011	120000	17107199	1563	1563	1563	1563	1
510	20241011	115900	17105636	1561	1563	1563	1561	2
511	20241011	115800	17102512	1561	1561	1561	1561	0
512	20241011	115700	17102512	1561	1561	1561	1561	0
513	20241011	115600	17102512	1561	1561	1561	1561	0
514	20241011	115500	17102512	1561	1561	1561	1561	0
515	20241011	115400	17102512	1561	1561	1561	1561	0
516	20241011	115300	17102512	1561	1561	1561	1561	0
517	20241011	115200	17102512	1561	1561	1561	1561	0
518	20241011	115100	17102512	1561	1561	1561	1561	0
519	20241011	115000	17102512	1561	1561	1561	1561	0
520	20241011	114900	17102512	1561	1561	1561	1561	0
521	20241011	114800	17102512	1561	1561	1561	1561	1
522	20241011	114700	17100951	1561	1561	1561	1561	0
523	20241011	114600	17100951	1561	1561	1561	1561	0
524	20241011	114500	17100951	1561	1561	1561	1561	0
525	20241011	114400	17100951	1561	1561	1561	1561	0
526	20241011	114300	17100951	1561	1561	1561	1561	0
527	20241011	114200	17100951	1561	1561	1561	1561	0
528	20241011	114100	17100951	1561	1561	1561	1561	0
529	20241011	114000	17100951	1561	1561	1561	1561	0
530	20241011	113900	17100951	1561	1561	1561	1561	0
531	20241011	113800	17100951	1561	1561	1561	1561	3
532	20241011	113700	17096268	1561	1561	1561	1561	0
533	20241011	113600	17096268	1561	1561	1561	1561	5
534	20241011	113500	17088463	1561	1561	1561	1561	4
535	20241011	113400	17082219	1561	1561	1561	1561	6
536	20241011	113300	17072853	1561	1561	1561	1561	5
537	20241011	113200	17065048	1561	1561	1561	1561	4
538	20241011	113100	17058804	1561	1561	1561	1561	0
539	20241011	113000	17058804	1561	1561	1561	1561	6
540	20241011	112900	17049438	1561	1561	1561	1561	1
541	20241011	112800	17047877	1561	1561	1561	1561	5
542	20241011	112700	17040072	1560	1561	1561	1560	454
543	20241011	112600	16331379	1560	1560	1560	1560	0
544	20241011	112500	16331379	1560	1560	1560	1560	0
545	20241011	112400	16331379	1560	1560	1560	1560	0
546	20241011	112300	16331379	1560	1560	1560	1560	0
547	20241011	112200	16331379	1560	1560	1560	1560	0
548	20241011	112100	16331379	1560	1560	1560	1560	0
549	20241011	112000	16331379	1560	1560	1560	1560	0
550	20241011	111900	16331379	1560	1560	1560	1560	0
551	20241011	111800	16331379	1560	1560	1560	1560	0
552	20241011	111700	16331379	1560	1560	1560	1560	998
553	20241011	111600	14774499	1558	1558	1558	1558	0
554	20241011	111500	14774499	1558	1558	1558	1558	0
555	20241011	111400	14774499	1558	1558	1558	1558	0
556	20241011	111300	14774499	1558	1558	1558	1558	1
557	20241011	111200	14772941	1558	1558	1558	1558	1
558	20241011	111100	14771383	1558	1558	1558	1558	0
559	20241011	111000	14771383	1558	1558	1558	1558	0
560	20241011	110900	14771383	1558	1558	1558	1558	0
561	20241011	110800	14771383	1558	1558	1558	1558	0
562	20241011	110700	14771383	1558	1558	1558	1558	0
563	20241011	110600	14771383	1558	1558	1558	1558	0
564	20241011	110500	14771383	1558	1558	1558	1558	1
565	20241011	110400	14769825	1558	1558	1558	1558	0
566	20241011	110300	14769825	1558	1558	1558	1558	2
567	20241011	110200	14766709	1558	1558	1558	1558	4
568	20241011	110100	14760477	1558	1558	1558	1558	501
569	20241011	110000	13979919	1557	1557	1557	1557	0
570	20241011	105900	13979919	1557	1557	1557	1557	99
571	20241011	105800	13825776	1558	1558	1558	1558	0
572	20241011	105700	13825776	1558	1558	1558	1558	0
573	20241011	105600	13825776	1558	1558	1558	1558	0
574	20241011	105500	13825776	1558	1558	1558	1558	0
575	20241011	105400	13825776	1558	1558	1558	1558	0
576	20241011	105300	13825776	1558	1558	1558	1558	0
577	20241011	105200	13825776	1558	1558	1558	1558	0
578	20241011	105100	13825776	1558	1558	1558	1558	0
579	20241011	105000	13825776	1558	1558	1558	1558	0
580	20241011	104900	13825776	1558	1558	1558	1558	0
581	20241011	104800	13825776	1558	1558	1558	1558	0
582	20241011	104700	13825776	1558	1558	1558	1558	0
583	20241011	104600	13825776	1558	1558	1558	1558	0
584	20241011	104500	13825776	1558	1558	1558	1558	0
585	20241011	104400	13825776	1558	1558	1558	1558	0
586	20241011	104300	13825776	1558	1558	1558	1558	100
587	20241011	104200	13669976	1558	1558	1558	1558	0
588	20241011	104100	13669976	1558	1558	1558	1558	0
589	20241011	104000	13669976	1558	1559	1559	1558	230
590	20241011	103900	13311624	1559	1559	1559	1559	0
591	20241011	103800	13311624	1559	1559	1559	1559	0
592	20241011	103700	13311624	1559	1559	1559	1559	0
593	20241011	103600	13311624	1559	1559	1559	1559	0
594	20241011	103500	13311624	1559	1559	1559	1559	0
595	20241011	103400	13311624	1559	1559	1559	1559	0
596	20241011	103300	13311624	1559	1559	1559	1559	0
597	20241011	103200	13311624	1559	1559	1559	1559	100
598	20241011	103100	13155724	1560	1560	1560	1560	0
599	20241011	103000	13155724	1560	1560	1560	1560	2
600	20241011	102900	13152604	1560	1560	1560	1560	0
601	20241011	102800	13152604	1560	1560	1560	1560	0
602	20241011	102700	13152604	1560	1560	1560	1560	0
603	20241011	102600	13152604	1560	1560	1560	1560	0
604	20241011	102500	13152604	1560	1560	1560	1560	0
605	20241011	102400	13152604	1560	1560	1560	1560	0
606	20241011	102300	13152604	1560	1560	1560	1560	0
607	20241011	102200	13152604	1560	1560	1560	1560	0
608	20241011	102100	13152604	1560	1560	1560	1560	0
609	20241011	102000	13152604	1560	1560	1560	1560	1
610	20241011	101900	13151044	1560	1560	1560	1560	4
611	20241011	101800	13144804	1558	1558	1558	1558	0
612	20241011	101700	13144804	1558	1558	1558	1558	0
613	20241011	101600	13144804	1558	1558	1558	1558	0
614	20241011	101500	13144804	1558	1558	1558	1558	0
615	20241011	101400	13144804	1558	1558	1558	1558	0
616	20241011	101300	13144804	1558	1558	1558	1558	0
617	20241011	101200	13144804	1558	1558	1558	1558	0
618	20241011	101100	13144804	1558	1559	1559	1558	492
619	20241011	101000	12378267	1559	1561	1561	1559	1700
620	20241011	100900	9727965	1561	1561	1561	1561	0
621	20241011	100800	9727965	1561	1561	1561	1561	1
622	20241011	100700	9726404	1561	1561	1565	1561	46
623	20241011	100600	9654578	1561	1561	1561	1561	0
624	20241011	100500	9654578	1561	1561	1561	1561	0
625	20241011	100400	9654578	1561	1561	1561	1561	4
626	20241011	100300	9648334	1561	1561	1561	1561	6
627	20241011	100200	9638968	1561	1561	1561	1561	6
628	20241011	100100	9629602	1561	1561	1561	1561	7
629	20241011	100000	9618675	1561	1561	1561	1561	5
630	20241011	095900	9610870	1561	1561	1561	1561	5
631	20241011	095800	9603065	1561	1560	1561	1560	5
632	20241011	095700	9595261	1565	1560	1565	1560	60
633	20241011	095600	9501378	1560	1560	1560	1558	403
634	20241011	095500	8872999	1564	1560	1564	1560	7
635	20241011	095400	8862071	1560	1560	1560	1560	1
636	20241011	095300	8860511	1564	1564	1564	1564	0
637	20241011	095200	8860511	1564	1564	1564	1564	1
638	20241011	095100	8858947	1563	1563	1563	1563	0
639	20241011	095000	8858947	1563	1563	1563	1563	0
640	20241011	094900	8858947	1563	1563	1563	1563	0
641	20241011	094800	8858947	1563	1563	1563	1563	0
642	20241011	094700	8858947	1563	1563	1563	1563	0
643	20241011	094600	8858947	1563	1559	1563	1559	10
644	20241011	094500	8843347	1559	1559	1559	1559	0
645	20241011	094400	8843347	1559	1557	1559	1557	4
646	20241011	094300	8837116	1557	1557	1557	1557	14
647	20241011	094200	8815318	1556	1555	1558	1553	121
648	20241011	094100	8627317	1558	1555	1558	1555	2
649	20241011	094000	8624204	1553	1553	1553	1553	0
650	20241011	093900	8624204	1553	1553	1553	1553	0
651	20241011	093800	8624204	1553	1553	1553	1553	0
652	20241011	093700	8624204	1553	1553	1553	1553	0
653	20241011	093600	8624204	1553	1554	1554	1553	346
654	20241011	093500	8086820	1554	1554	1554	1554	0
655	20241011	093400	8086820	1554	1554	1554	1554	54
656	20241011	093300	8002904	1554	1554	1554	1554	4
657	20241011	093200	7996688	1554	1554	1554	1554	25
658	20241011	093100	7957838	1552	1552	1552	1552	0
659	20241011	093000	7957838	1552	1556	1556	1552	501
660	20241011	092900	7179879	1558	1556	1558	1556	2
661	20241011	092800	7176765	1556	1556	1556	1556	0
662	20241011	092700	7176765	1556	1556	1556	1556	0
663	20241011	092600	7176765	1556	1559	1559	1556	65
664	20241011	092500	7075433	1560	1560	1560	1560	0
665	20241011	092400	7075433	1560	1559	1560	1559	15
666	20241011	092300	7052037	1551	1551	1551	1551	0
667	20241011	092200	7052037	1551	1551	1551	1551	0
668	20241011	092100	7052037	1551	1551	1551	1551	0
669	20241011	092000	7052037	1551	1551	1551	1551	0
670	20241011	091900	7052037	1551	1551	1551	1551	5
671	20241011	091800	7044282	1553	1553	1553	1553	0
672	20241011	091700	7044282	1553	1553	1553	1553	0
673	20241011	091600	7044282	1553	1555	1555	1550	1746
674	20241011	091500	4334697	1565	1565	1565	1565	0
675	20241011	091400	4334697	1565	1564	1565	1564	302
676	20241011	091300	3862226	1567	1567	1567	1567	71
677	20241011	091200	3750969	1554	1554	1554	1554	0
678	20241011	091100	3750969	1554	1554	1554	1554	1420
679	20241011	091000	1544289	1554	1554	1554	1554	0
680	20241011	090900	1544289	1554	1554	1554	1554	580
681	20241011	090800	642969	1557	1557	1557	1557	200
682	20241011	090700	331569	1557	1557	1557	1557	200
683	20241011	090600	20169	1557	1557	1557	1557	0
684	20241011	090500	20169	1557	1557	1557	1557	0
685	20241011	090400	20169	1557	1557	1557	1557	0
686	20241011	090300	20169	1557	1557	1557	1557	0
687	20241011	090200	20169	1557	1557	1557	1557	1
688	20241011	090100	18612	1551	1551	1551	1551	0
689	20241011	090000	18612	1551	1551	1551	1551	12