KissMeData/023960/min/candle-20241015.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241015	190900	335562337	1880	1880	1880	1880	6565
3	20241015	190800	335562337	1880	1880	1880	1880	0
4	20241015	190700	335562337	1880	1880	1880	1880	0
5	20241015	190600	335562337	1880	1880	1880	1880	0
6	20241015	190500	335562337	1880	1880	1880	1880	0
7	20241015	190400	335562337	1880	1880	1880	1880	0
8	20241015	190300	335562337	1880	1880	1880	1880	0
9	20241015	190200	335562337	1880	1880	1880	1880	0
10	20241015	190100	335562337	1880	1880	1880	1880	0
11	20241015	190000	335562337	1880	1880	1880	1880	0
12	20241015	185900	335562337	1880	1880	1880	1880	0
13	20241015	185800	335562337	1880	1880	1880	1880	0
14	20241015	185700	335562337	1880	1880	1880	1880	0
15	20241015	185600	335562337	1880	1880	1880	1880	0
16	20241015	185500	335562337	1880	1880	1880	1880	0
17	20241015	185400	335562337	1880	1880	1880	1880	0
18	20241015	185300	335562337	1880	1880	1880	1880	0
19	20241015	185200	335562337	1880	1880	1880	1880	0
20	20241015	185100	335562337	1880	1880	1880	1880	0
21	20241015	185000	335562337	1880	1880	1880	1880	0
22	20241015	184900	335562337	1880	1880	1880	1880	0
23	20241015	184800	335562337	1880	1880	1880	1880	0
24	20241015	184700	335562337	1880	1880	1880	1880	0
25	20241015	184600	335562337	1880	1880	1880	1880	0
26	20241015	184500	335562337	1880	1880	1880	1880	0
27	20241015	184400	335562337	1880	1880	1880	1880	0
28	20241015	184300	335562337	1880	1880	1880	1880	0
29	20241015	184200	335562337	1880	1880	1880	1880	0
30	20241015	184100	335562337	1880	1880	1880	1880	0
31	20241015	184000	335562337	1880	1880	1880	1880	0
32	20241015	183900	335562337	1880	1880	1880	1880	6565
33	20241015	183800	335562337	1880	1880	1880	1880	0
34	20241015	183700	335562337	1880	1880	1880	1880	0
35	20241015	183600	335562337	1880	1880	1880	1880	0
36	20241015	183500	335562337	1880	1880	1880	1880	0
37	20241015	183400	335562337	1880	1880	1880	1880	0
38	20241015	183300	335562337	1880	1880	1880	1880	0
39	20241015	183200	335562337	1880	1880	1880	1880	0
40	20241015	183100	335562337	1880	1880	1880	1880	0
41	20241015	183000	335562337	1880	1880	1880	1880	0
42	20241015	182900	335562337	1880	1880	1880	1880	0
43	20241015	182800	335562337	1880	1880	1880	1880	0
44	20241015	182700	335562337	1880	1880	1880	1880	0
45	20241015	182600	335562337	1880	1880	1880	1880	0
46	20241015	182500	335562337	1880	1880	1880	1880	0
47	20241015	182400	335562337	1880	1880	1880	1880	0
48	20241015	182300	335562337	1880	1880	1880	1880	0
49	20241015	182200	335562337	1880	1880	1880	1880	0
50	20241015	182100	335562337	1880	1880	1880	1880	0
51	20241015	182000	335562337	1880	1880	1880	1880	0
52	20241015	181900	335562337	1880	1880	1880	1880	0
53	20241015	181800	335562337	1880	1880	1880	1880	0
54	20241015	181700	335562337	1880	1880	1880	1880	0
55	20241015	181600	335562337	1880	1880	1880	1880	0
56	20241015	181500	335562337	1880	1880	1880	1880	0
57	20241015	181400	335562337	1880	1880	1880	1880	0
58	20241015	181300	335562337	1880	1880	1880	1880	0
59	20241015	181200	335562337	1880	1880	1880	1880	0
60	20241015	181100	335562337	1880	1880	1880	1880	0
61	20241015	181000	335562337	1880	1880	1880	1880	0
62	20241015	180900	335562337	1880	1880	1880	1880	6565
63	20241015	180800	335562337	1880	1880	1880	1880	0
64	20241015	180700	335562337	1880	1880	1880	1880	0
65	20241015	180600	335562337	1880	1880	1880	1880	0
66	20241015	180500	335562337	1880	1880	1880	1880	0
67	20241015	180400	335562337	1880	1880	1880	1880	0
68	20241015	180300	335562337	1880	1880	1880	1880	0
69	20241015	180200	335562337	1880	1880	1880	1880	0
70	20241015	180100	335562337	1880	1880	1880	1880	0
71	20241015	180000	335562337	1880	1880	1880	1880	0
72	20241015	175900	335562337	1880	1880	1880	1880	0
73	20241015	175800	335562337	1880	1880	1880	1880	0
74	20241015	175700	335562337	1880	1880	1880	1880	0
75	20241015	175600	335562337	1880	1880	1880	1880	0
76	20241015	175500	335562337	1880	1880	1880	1880	0
77	20241015	175400	335562337	1880	1880	1880	1880	0
78	20241015	175300	335562337	1880	1880	1880	1880	0
79	20241015	175200	335562337	1880	1880	1880	1880	0
80	20241015	175100	335562337	1880	1880	1880	1880	0
81	20241015	175000	335562337	1880	1880	1880	1880	0
82	20241015	174900	335562337	1880	1880	1880	1880	0
83	20241015	174800	335562337	1880	1880	1880	1880	0
84	20241015	174700	335562337	1880	1880	1880	1880	0
85	20241015	174600	335562337	1880	1880	1880	1880	0
86	20241015	174500	335562337	1880	1880	1880	1880	0
87	20241015	174400	335562337	1880	1880	1880	1880	0
88	20241015	174300	335562337	1880	1880	1880	1880	0
89	20241015	174200	335562337	1880	1880	1880	1880	0
90	20241015	174100	335562337	1880	1880	1880	1880	0
91	20241015	174000	335562337	1880	1880	1880	1880	0
92	20241015	173900	335562337	1880	1880	1880	1880	6565
93	20241015	173800	335562337	1880	1880	1880	1880	0
94	20241015	173700	335562337	1880	1880	1880	1880	0
95	20241015	173600	335562337	1880	1880	1880	1880	0
96	20241015	173500	335562337	1880	1880	1880	1880	0
97	20241015	173400	335562337	1880	1880	1880	1880	0
98	20241015	173300	335562337	1880	1880	1880	1880	0
99	20241015	173200	335562337	1880	1880	1880	1880	0
100	20241015	173100	335562337	1880	1880	1880	1880	0
101	20241015	173000	335562337	1880	1880	1880	1880	0
102	20241015	172900	335562337	1880	1880	1880	1880	0
103	20241015	172800	335562337	1880	1880	1880	1880	0
104	20241015	172700	335562337	1880	1880	1880	1880	0
105	20241015	172600	335562337	1880	1880	1880	1880	0
106	20241015	172500	335562337	1880	1880	1880	1880	0
107	20241015	172400	335562337	1880	1880	1880	1880	0
108	20241015	172300	335562337	1880	1880	1880	1880	0
109	20241015	172200	335562337	1880	1880	1880	1880	0
110	20241015	172100	335562337	1880	1880	1880	1880	0
111	20241015	172000	335562337	1880	1880	1880	1880	0
112	20241015	171900	335562337	1880	1880	1880	1880	0
113	20241015	171800	335562337	1880	1880	1880	1880	0
114	20241015	171700	335562337	1880	1880	1880	1880	0
115	20241015	171600	335562337	1880	1880	1880	1880	0
116	20241015	171500	335562337	1880	1880	1880	1880	0
117	20241015	171400	335562337	1880	1880	1880	1880	0
118	20241015	171300	335562337	1880	1880	1880	1880	0
119	20241015	171200	335562337	1880	1880	1880	1880	0
120	20241015	171100	335562337	1880	1880	1880	1880	0
121	20241015	171000	335562337	1880	1880	1880	1880	0
122	20241015	170900	335562337	1880	1880	1880	1880	6565
123	20241015	170800	335562337	1880	1880	1880	1880	0
124	20241015	170700	335562337	1880	1880	1880	1880	0
125	20241015	170600	335562337	1880	1880	1880	1880	0
126	20241015	170500	335562337	1880	1880	1880	1880	0
127	20241015	170400	335562337	1880	1880	1880	1880	0
128	20241015	170300	335562337	1880	1880	1880	1880	0
129	20241015	170200	335562337	1880	1880	1880	1880	0
130	20241015	170100	335562337	1880	1880	1880	1880	0
131	20241015	170000	335562337	1880	1880	1880	1880	0
132	20241015	165900	335562337	1880	1880	1880	1880	0
133	20241015	165800	335562337	1880	1880	1880	1880	0
134	20241015	165700	335562337	1880	1880	1880	1880	0
135	20241015	165600	335562337	1880	1880	1880	1880	0
136	20241015	165500	335562337	1880	1880	1880	1880	0
137	20241015	165400	335562337	1880	1880	1880	1880	0
138	20241015	165300	335562337	1880	1880	1880	1880	0
139	20241015	165200	335562337	1880	1880	1880	1880	0
140	20241015	165100	335562337	1880	1880	1880	1880	0
141	20241015	165000	335562337	1880	1880	1880	1880	0
142	20241015	164900	335562337	1880	1880	1880	1880	0
143	20241015	164800	335562337	1880	1880	1880	1880	0
144	20241015	164700	335562337	1880	1880	1880	1880	0
145	20241015	164600	335562337	1880	1880	1880	1880	0
146	20241015	164500	335562337	1880	1880	1880	1880	0
147	20241015	164400	335562337	1880	1880	1880	1880	0
148	20241015	164300	335562337	1880	1880	1880	1880	0
149	20241015	164200	335562337	1880	1880	1880	1880	0
150	20241015	164100	335562337	1880	1880	1880	1880	0
151	20241015	164000	335562337	1880	1880	1880	1880	0
152	20241015	163900	335562337	1880	1880	1880	1880	6565
153	20241015	163800	335562337	1880	1880	1880	1880	0
154	20241015	163700	335562337	1880	1880	1880	1880	0
155	20241015	163600	335562337	1880	1880	1880	1880	0
156	20241015	163500	335562337	1880	1880	1880	1880	0
157	20241015	163400	335562337	1880	1880	1880	1880	0
158	20241015	163300	335562337	1880	1880	1880	1880	0
159	20241015	163200	335562337	1880	1880	1880	1880	0
160	20241015	163100	335562337	1880	1880	1880	1880	0
161	20241015	163000	335562337	1880	1880	1880	1880	0
162	20241015	162900	335562337	1880	1880	1880	1880	0
163	20241015	162800	335562337	1880	1880	1880	1880	0
164	20241015	162700	335562337	1880	1880	1880	1880	0
165	20241015	162600	335562337	1880	1880	1880	1880	0
166	20241015	162500	335562337	1880	1880	1880	1880	0
167	20241015	162400	335562337	1880	1880	1880	1880	0
168	20241015	162300	335562337	1880	1880	1880	1880	0
169	20241015	162200	335562337	1880	1880	1880	1880	0
170	20241015	162100	335562337	1880	1880	1880	1880	0
171	20241015	162000	335562337	1880	1880	1880	1880	0
172	20241015	161900	335562337	1880	1880	1880	1880	0
173	20241015	161800	335562337	1880	1880	1880	1880	0
174	20241015	161700	335562337	1880	1880	1880	1880	0
175	20241015	161600	335562337	1880	1880	1880	1880	0
176	20241015	161500	335562337	1880	1880	1880	1880	0
177	20241015	161400	335562337	1880	1880	1880	1880	0
178	20241015	161300	335562337	1880	1880	1880	1880	0
179	20241015	161200	335562337	1880	1880	1880	1880	0
180	20241015	161100	335562337	1880	1880	1880	1880	0
181	20241015	161000	335562337	1880	1880	1880	1880	0
182	20241015	160900	335562337	1880	1880	1880	1880	6565
183	20241015	160800	335562337	1880	1880	1880	1880	0
184	20241015	160700	335562337	1880	1880	1880	1880	0
185	20241015	160600	335562337	1880	1880	1880	1880	0
186	20241015	160500	335562337	1880	1880	1880	1880	0
187	20241015	160400	335562337	1880	1880	1880	1880	0
188	20241015	160300	335562337	1880	1880	1880	1880	0
189	20241015	160200	335562337	1880	1880	1880	1880	0
190	20241015	160100	335562337	1880	1880	1880	1880	0
191	20241015	160000	335562337	1880	1880	1880	1880	0
192	20241015	155900	335562337	1880	1880	1880	1880	0
193	20241015	155800	335562337	1880	1880	1880	1880	0
194	20241015	155700	335562337	1880	1880	1880	1880	0
195	20241015	155600	335562337	1880	1880	1880	1880	0
196	20241015	155500	335562337	1880	1880	1880	1880	0
197	20241015	155400	335562337	1880	1880	1880	1880	0
198	20241015	155300	335562337	1880	1880	1880	1880	0
199	20241015	155200	335562337	1880	1880	1880	1880	0
200	20241015	155100	335562337	1880	1880	1880	1880	0
201	20241015	155000	335562337	1880	1880	1880	1880	0
202	20241015	154900	335562337	1880	1880	1880	1880	0
203	20241015	154800	335562337	1880	1880	1880	1880	0
204	20241015	154700	335562337	1880	1880	1880	1880	0
205	20241015	154600	335562337	1880	1880	1880	1880	0
206	20241015	154500	335562337	1880	1880	1880	1880	0
207	20241015	154400	335562337	1880	1880	1880	1880	0
208	20241015	154300	335562337	1880	1880	1880	1880	0
209	20241015	154200	335562337	1880	1880	1880	1880	0
210	20241015	154100	335562337	1880	1880	1880	1880	0
211	20241015	154000	335562337	1880	1880	1880	1880	0
212	20241015	153900	335562337	1880	1880	1880	1880	6565
213	20241015	153800	335562337	1880	1880	1880	1880	0
214	20241015	153700	335562337	1880	1880	1880	1880	0
215	20241015	153600	335562337	1880	1880	1880	1880	0
216	20241015	153500	335562337	1880	1880	1880	1880	0
217	20241015	153400	335562337	1880	1880	1880	1880	0
218	20241015	153300	335562337	1880	1880	1880	1880	0
219	20241015	153200	335562337	1880	1880	1880	1880	0
220	20241015	153100	335562337	1880	1880	1880	1880	0
221	20241015	153000	335562337	1880	1880	1880	1880	6565
222	20241015	152900	323220137	1880	1880	1880	1880	0
223	20241015	152800	323220137	1880	1880	1880	1880	0
224	20241015	152700	323220137	1880	1880	1880	1880	0
225	20241015	152600	323220137	1880	1880	1880	1880	0
226	20241015	152500	323220137	1880	1880	1880	1880	0
227	20241015	152400	323220137	1880	1880	1880	1880	0
228	20241015	152300	323220137	1880	1880	1880	1880	0
229	20241015	152200	323220137	1880	1880	1880	1880	0
230	20241015	152100	323220137	1880	1880	1880	1880	0
231	20241015	152000	323220137	1880	1880	1880	1880	0
232	20241015	151900	323220137	1880	1864	1880	1864	6090
233	20241015	151800	311852754	1864	1864	1864	1860	1115
234	20241015	151700	309774728	1864	1864	1864	1864	80
235	20241015	151600	309625608	1864	1864	1864	1864	0
236	20241015	151500	309625608	1864	1864	1864	1864	0
237	20241015	151400	309625608	1864	1864	1864	1864	12
238	20241015	151300	309603240	1862	1862	1862	1862	568
239	20241015	151200	308545624	1864	1863	1864	1863	49
240	20241015	151100	308454314	1862	1862	1862	1862	280
241	20241015	151000	307932954	1862	1862	1862	1862	0
242	20241015	150900	307932954	1862	1862	1862	1862	336
243	20241015	150800	307307322	1862	1862	1862	1862	0
244	20241015	150700	307307322	1862	1862	1862	1862	0
245	20241015	150600	307307322	1862	1862	1862	1862	0
246	20241015	150500	307307322	1862	1862	1862	1862	63
247	20241015	150400	307190016	1858	1858	1858	1858	0
248	20241015	150300	307190016	1858	1858	1858	1858	298
249	20241015	150200	306636332	1858	1858	1858	1858	0
250	20241015	150100	306636332	1858	1858	1858	1858	343
251	20241015	150000	305999038	1862	1862	1862	1862	50
252	20241015	145900	305905938	1862	1862	1862	1862	50
253	20241015	145800	305812838	1863	1863	1863	1863	1
254	20241015	145700	305810975	1863	1863	1863	1863	280
255	20241015	145600	305289335	1863	1863	1863	1863	0
256	20241015	145500	305289335	1863	1863	1863	1863	1
257	20241015	145400	305287472	1858	1858	1858	1858	5
258	20241015	145300	305278182	1857	1857	1857	1857	0
259	20241015	145200	305278182	1857	1857	1857	1857	1507
260	20241015	145100	302479683	1864	1864	1864	1864	1
261	20241015	145000	302477819	1863	1863	1863	1863	0
262	20241015	144900	302477819	1863	1863	1863	1863	50
263	20241015	144800	302384669	1865	1865	1865	1865	0
264	20241015	144700	302384669	1865	1865	1865	1865	900
265	20241015	144600	300706169	1864	1864	1864	1864	107
266	20241015	144500	300506721	1864	1864	1864	1864	3
267	20241015	144400	300501129	1864	1863	1864	1863	3
268	20241015	144300	300495538	1864	1865	1865	1856	20
269	20241015	144200	300458393	1865	1865	1865	1865	1
270	20241015	144100	300456528	1856	1856	1856	1856	1
271	20241015	144000	300454672	1855	1855	1855	1855	100
272	20241015	143900	300269172	1865	1865	1865	1865	1
273	20241015	143800	300267307	1856	1856	1856	1856	0
274	20241015	143700	300267307	1856	1857	1857	1856	566
275	20241015	143600	299216775	1857	1867	1867	1857	5710
276	20241015	143500	288604329	1867	1865	1867	1865	831
277	20241015	143400	287053454	1871	1871	1871	1871	0
278	20241015	143300	287053454	1871	1865	1871	1865	523
279	20241015	143200	286078053	1872	1872	1872	1872	30
280	20241015	143100	286021893	1872	1872	1872	1872	0
281	20241015	143000	286021893	1872	1872	1872	1872	0
282	20241015	142900	286021893	1872	1872	1872	1872	0
283	20241015	142800	286021893	1872	1872	1872	1872	0
284	20241015	142700	286021893	1872	1872	1872	1872	0
285	20241015	142600	286021893	1872	1872	1872	1872	72
286	20241015	142500	285887109	1872	1872	1872	1872	0
287	20241015	142400	285887109	1872	1872	1872	1872	28
288	20241015	142300	285834693	1874	1874	1874	1874	0
289	20241015	142200	285834693	1874	1874	1874	1874	0
290	20241015	142100	285834693	1874	1874	1874	1874	0
291	20241015	142000	285834693	1874	1874	1874	1874	6
292	20241015	141900	285823449	1874	1874	1874	1874	1100
293	20241015	141800	283762049	1874	1870	1874	1870	3
294	20241015	141700	283756431	1870	1870	1870	1870	98
295	20241015	141600	283573171	1870	1870	1870	1870	290
296	20241015	141500	283030871	1870	1870	1870	1870	40
297	20241015	141400	282956071	1870	1869	1870	1869	130
298	20241015	141300	282712977	1869	1869	1869	1869	143
299	20241015	141200	282445710	1866	1866	1866	1866	0
300	20241015	141100	282445710	1866	1866	1866	1866	1
301	20241015	141000	282443844	1864	1864	1864	1864	0
302	20241015	140900	282443844	1864	1864	1864	1864	425
303	20241015	140800	281651644	1864	1864	1864	1864	1
304	20241015	140700	281649780	1861	1861	1861	1861	0
305	20241015	140600	281649780	1861	1861	1861	1861	230
306	20241015	140500	281221750	1861	1861	1861	1861	0
307	20241015	140400	281221750	1861	1861	1861	1861	270
308	20241015	140300	280719280	1864	1864	1864	1864	30
309	20241015	140200	280663360	1864	1862	1864	1862	539
310	20241015	140100	279659174	1862	1862	1862	1862	31
311	20241015	140000	279601452	1864	1870	1870	1864	3760
312	20241015	135900	272591560	1870	1870	1870	1870	0
313	20241015	135800	272591560	1870	1870	1870	1870	0
314	20241015	135700	272591560	1870	1870	1870	1870	30
315	20241015	135600	272535460	1873	1869	1873	1869	73
316	20241015	135500	272398799	1869	1874	1874	1869	60
317	20241015	135400	272286509	1874	1874	1874	1874	14
318	20241015	135300	272260273	1875	1865	1875	1864	1756
319	20241015	135200	268983203	1863	1863	1863	1863	99
320	20241015	135100	268798766	1862	1862	1862	1862	0
321	20241015	135000	268798766	1862	1862	1862	1862	0
322	20241015	134900	268798766	1862	1862	1862	1862	0
323	20241015	134800	268798766	1862	1862	1862	1862	0
324	20241015	134700	268798766	1862	1861	1862	1861	110
325	20241015	134600	268593947	1862	1862	1862	1862	25
326	20241015	134500	268547397	1862	1862	1862	1862	106
327	20241015	134400	268350025	1862	1862	1862	1862	0
328	20241015	134300	268350025	1862	1862	1862	1862	0
329	20241015	134200	268350025	1862	1855	1862	1855	1027
330	20241015	134100	266443889	1853	1855	1855	1853	1008
331	20241015	134000	264575525	1855	1855	1855	1855	173
332	20241015	133900	264254610	1855	1855	1855	1855	283
333	20241015	133800	263729645	1855	1857	1857	1855	1111
334	20241015	133700	261668648	1857	1859	1859	1857	1500
335	20241015	133600	258882631	1859	1859	1859	1859	0
336	20241015	133500	258882631	1859	1860	1860	1859	135
337	20241015	133400	258631639	1862	1864	1864	1860	1307
338	20241015	133300	256198531	1864	1867	1867	1863	8115
339	20241015	133200	241067668	1868	1868	1868	1868	153
340	20241015	133100	240781864	1868	1870	1870	1868	201
341	20241015	133000	240406342	1868	1870	1870	1868	1400
342	20241015	132900	237790724	1871	1877	1877	1871	114
343	20241015	132800	237577418	1877	1877	1877	1877	18
344	20241015	132700	237543632	1877	1877	1877	1877	536
345	20241015	132600	236537560	1877	1877	1877	1877	0
346	20241015	132500	236537560	1877	1877	1877	1877	1
347	20241015	132400	236535683	1871	1871	1871	1871	1
348	20241015	132300	236533812	1871	1872	1872	1871	500
349	20241015	132200	235598262	1877	1877	1877	1877	1
350	20241015	132100	235596385	1877	1877	1877	1877	10
351	20241015	132000	235577615	1871	1877	1877	1871	3000
352	20241015	131900	229961669	1878	1878	1878	1878	1
353	20241015	131800	229959791	1877	1877	1877	1877	6
354	20241015	131700	229948529	1878	1878	1878	1878	67
355	20241015	131600	229822703	1878	1878	1878	1878	0
356	20241015	131500	229822703	1878	1878	1878	1878	0
357	20241015	131400	229822703	1878	1878	1878	1878	28
358	20241015	131300	229770119	1878	1878	1878	1878	0
359	20241015	131200	229770119	1878	1878	1878	1878	0
360	20241015	131100	229770119	1878	1876	1878	1876	24
361	20241015	131000	229725055	1878	1878	1878	1878	0
362	20241015	130900	229725055	1878	1878	1878	1878	0
363	20241015	130800	229725055	1878	1878	1878	1878	0
364	20241015	130700	229725055	1878	1878	1878	1878	0
365	20241015	130600	229725055	1878	1878	1878	1878	3
366	20241015	130500	229719421	1878	1878	1878	1878	0
367	20241015	130400	229719421	1878	1878	1878	1878	0
368	20241015	130300	229719421	1878	1878	1878	1878	1
369	20241015	130200	229717543	1878	1878	1878	1878	0
370	20241015	130100	229717543	1878	1878	1878	1878	0
371	20241015	130000	229717543	1878	1878	1878	1878	1
372	20241015	125900	229715665	1873	1874	1874	1873	1000
373	20241015	125800	227842612	1878	1878	1878	1878	0
374	20241015	125700	227842612	1878	1878	1878	1878	3
375	20241015	125600	227836978	1879	1879	1879	1879	0
376	20241015	125500	227836978	1879	1879	1879	1879	0
377	20241015	125400	227836978	1879	1879	1879	1879	78
378	20241015	125300	227690416	1879	1879	1879	1879	0
379	20241015	125200	227690416	1879	1879	1879	1879	9
380	20241015	125100	227673505	1879	1879	1879	1879	63
381	20241015	125000	227555128	1879	1879	1879	1879	0
382	20241015	124900	227555128	1879	1879	1879	1879	0
383	20241015	124800	227555128	1879	1879	1879	1869	156
384	20241015	124700	227262014	1879	1879	1879	1879	0
385	20241015	124600	227262014	1879	1879	1879	1879	0
386	20241015	124500	227262014	1879	1879	1879	1879	15
387	20241015	124400	227233829	1879	1879	1879	1879	0
388	20241015	124300	227233829	1879	1879	1879	1879	300
389	20241015	124200	226670129	1879	1879	1879	1879	0
390	20241015	124100	226670129	1879	1879	1879	1879	1
391	20241015	124000	226668250	1868	1868	1868	1868	0
392	20241015	123900	226668250	1868	1868	1868	1868	18
393	20241015	123800	226634626	1879	1879	1879	1879	70
394	20241015	123700	226503096	1880	1880	1880	1880	201
395	20241015	123600	226125216	1878	1868	1878	1868	25289
396	20241015	123500	178825092	1869	1869	1869	1869	0
397	20241015	123400	178825092	1869	1869	1869	1869	15
398	20241015	123300	178797057	1870	1868	1870	1868	33
399	20241015	123200	178735351	1868	1868	1868	1868	0
400	20241015	123100	178735351	1868	1868	1868	1868	0
401	20241015	123000	178735351	1868	1868	1868	1868	136
402	20241015	122900	178481303	1868	1868	1868	1868	0
403	20241015	122800	178481303	1868	1865	1868	1865	19
404	20241015	122700	178445862	1864	1864	1864	1864	0
405	20241015	122600	178445862	1864	1864	1864	1864	72
406	20241015	122500	178311654	1864	1864	1864	1864	0
407	20241015	122400	178311654	1864	1864	1864	1864	0
408	20241015	122300	178311654	1864	1864	1864	1864	1
409	20241015	122200	178309790	1867	1867	1867	1867	0
410	20241015	122100	178309790	1867	1867	1867	1867	0
411	20241015	122000	178309790	1867	1867	1867	1867	0
412	20241015	121900	178309790	1867	1867	1867	1867	0
413	20241015	121800	178309790	1867	1867	1867	1867	2
414	20241015	121700	178306056	1868	1867	1868	1867	52
415	20241015	121600	178208930	1867	1867	1867	1867	0
416	20241015	121500	178208930	1867	1867	1867	1867	0
417	20241015	121400	178208930	1867	1867	1867	1867	2
418	20241015	121300	178205196	1867	1867	1867	1867	30
419	20241015	121200	178149186	1868	1868	1868	1868	0
420	20241015	121100	178149186	1868	1868	1868	1868	0
421	20241015	121000	178149186	1868	1868	1868	1868	160
422	20241015	120900	177850306	1870	1870	1870	1870	0
423	20241015	120800	177850306	1870	1870	1870	1870	0
424	20241015	120700	177850306	1870	1870	1870	1870	0
425	20241015	120600	177850306	1870	1870	1870	1870	0
426	20241015	120500	177850306	1870	1870	1870	1870	228
427	20241015	120400	177423946	1868	1868	1868	1868	70
428	20241015	120300	177293186	1868	1868	1868	1868	0
429	20241015	120200	177293186	1868	1868	1868	1868	0
430	20241015	120100	177293186	1868	1868	1868	1868	0
431	20241015	120000	177293186	1868	1868	1868	1868	0
432	20241015	115900	177293186	1868	1868	1868	1868	1
433	20241015	115800	177291318	1861	1861	1861	1861	0
434	20241015	115700	177291318	1861	1862	1862	1861	800
435	20241015	115600	175802266	1870	1870	1870	1870	0
436	20241015	115500	175802266	1870	1870	1870	1870	1
437	20241015	115400	175800396	1869	1869	1869	1869	0
438	20241015	115300	175800396	1869	1869	1869	1869	1
439	20241015	115200	175798527	1865	1865	1865	1865	1000
440	20241015	115100	173933527	1870	1870	1870	1870	0
441	20241015	115000	173933527	1870	1870	1870	1870	0
442	20241015	114900	173933527	1870	1870	1870	1870	0
443	20241015	114800	173933527	1870	1870	1870	1870	0
444	20241015	114700	173933527	1870	1870	1870	1870	1
445	20241015	114600	173931657	1870	1870	1870	1870	20
446	20241015	114500	173894257	1870	1870	1870	1870	50
447	20241015	114400	173800757	1870	1870	1870	1870	1
448	20241015	114300	173798887	1863	1863	1863	1863	1
449	20241015	114200	173797024	1871	1870	1871	1870	5
450	20241015	114100	173787672	1870	1870	1870	1870	70
451	20241015	114000	173656772	1870	1870	1870	1870	2
452	20241015	113900	173653032	1870	1870	1870	1870	0
453	20241015	113800	173653032	1870	1870	1870	1870	0
454	20241015	113700	173653032	1870	1870	1870	1870	0
455	20241015	113600	173653032	1870	1869	1870	1869	311
456	20241015	113500	173071573	1869	1869	1869	1869	0
457	20241015	113400	173071573	1869	1869	1869	1869	0
458	20241015	113300	173071573	1869	1869	1869	1869	0
459	20241015	113200	173071573	1869	1869	1869	1869	1
460	20241015	113100	173069704	1869	1869	1869	1869	0
461	20241015	113000	173069704	1869	1869	1869	1869	2
462	20241015	112900	173065966	1870	1870	1870	1870	0
463	20241015	112800	173065966	1870	1870	1870	1870	0
464	20241015	112700	173065966	1870	1870	1870	1870	0
465	20241015	112600	173065966	1870	1870	1870	1870	0
466	20241015	112500	173065966	1870	1870	1870	1870	10
467	20241015	112400	173047266	1870	1870	1870	1870	0
468	20241015	112300	173047266	1870	1870	1870	1870	1
469	20241015	112200	173045396	1870	1870	1870	1870	0
470	20241015	112100	173045396	1870	1870	1870	1870	0
471	20241015	112000	173045396	1870	1857	1870	1857	11
472	20241015	111900	173024956	1872	1872	1872	1872	0
473	20241015	111800	173024956	1872	1872	1872	1872	0
474	20241015	111700	173024956	1872	1872	1872	1872	0
475	20241015	111600	173024956	1872	1872	1872	1872	0
476	20241015	111500	173024956	1872	1872	1872	1872	0
477	20241015	111400	173024956	1872	1872	1872	1872	0
478	20241015	111300	173024956	1872	1872	1872	1872	0
479	20241015	111200	173024956	1872	1872	1872	1872	1
480	20241015	111100	173023084	1873	1873	1873	1873	0
481	20241015	111000	173023084	1873	1873	1873	1873	0
482	20241015	110900	173023084	1873	1873	1873	1873	0
483	20241015	110800	173023084	1873	1873	1873	1873	5
484	20241015	110700	173013719	1855	1871	1871	1855	1000
485	20241015	110600	171153765	1873	1873	1873	1873	0
486	20241015	110500	171153765	1873	1873	1873	1873	0
487	20241015	110400	171153765	1873	1873	1873	1873	0
488	20241015	110300	171153765	1873	1871	1873	1871	274
489	20241015	110200	170641107	1871	1871	1871	1871	282
490	20241015	110100	170113485	1871	1871	1871	1871	0
491	20241015	110000	170113485	1871	1871	1871	1871	0
492	20241015	105900	170113485	1871	1871	1871	1871	267
493	20241015	105800	169613928	1871	1871	1871	1871	0
494	20241015	105700	169613928	1871	1871	1871	1871	0
495	20241015	105600	169613928	1871	1871	1871	1871	0
496	20241015	105500	169613928	1871	1871	1871	1871	0
497	20241015	105400	169613928	1871	1871	1871	1871	5
498	20241015	105300	169604573	1871	1871	1871	1871	0
499	20241015	105200	169604573	1871	1871	1871	1871	0
500	20241015	105100	169604573	1871	1871	1871	1871	0
501	20241015	105000	169604573	1871	1871	1871	1871	0
502	20241015	104900	169604573	1871	1871	1871	1871	0
503	20241015	104800	169604573	1871	1871	1871	1871	0
504	20241015	104700	169604573	1871	1864	1871	1860	531
505	20241015	104600	168615377	1873	1873	1873	1873	0
506	20241015	104500	168615377	1873	1873	1873	1873	0
507	20241015	104400	168615377	1873	1873	1873	1873	0
508	20241015	104300	168615377	1873	1873	1873	1873	0
509	20241015	104200	168615377	1873	1873	1873	1873	0
510	20241015	104100	168615377	1873	1873	1873	1873	0
511	20241015	104000	168615377	1873	1873	1873	1873	0
512	20241015	103900	168615377	1873	1873	1873	1873	0
513	20241015	103800	168615377	1873	1873	1873	1873	0
514	20241015	103700	168615377	1873	1873	1873	1873	128
515	20241015	103600	168375633	1873	1873	1873	1873	0
516	20241015	103500	168375633	1873	1873	1873	1873	5
517	20241015	103400	168366268	1873	1873	1873	1873	1
518	20241015	103300	168364395	1869	1869	1870	1869	1068
519	20241015	103200	166367451	1865	1865	1865	1865	102
520	20241015	103100	166177221	1864	1864	1864	1864	29
521	20241015	103000	166123165	1860	1860	1860	1860	0
522	20241015	102900	166123165	1860	1860	1860	1860	958
523	20241015	102800	164341285	1860	1860	1860	1860	1
524	20241015	102700	164339425	1850	1868	1868	1850	2048
525	20241015	102600	160549761	1857	1854	1862	1850	5575
526	20241015	102500	150228305	1854	1854	1854	1854	1
527	20241015	102400	150226451	1847	1854	1854	1847	514
528	20241015	102300	149276249	1853	1854	1854	1853	1298
529	20241015	102200	146870257	1854	1858	1858	1854	323
530	20241015	102100	146271342	1867	1867	1867	1867	0
531	20241015	102000	146271342	1867	1867	1867	1867	0
532	20241015	101900	146271342	1867	1867	1867	1867	1
533	20241015	101800	146269475	1858	1858	1858	1858	2
534	20241015	101700	146265759	1858	1858	1858	1858	3
535	20241015	101600	146260185	1860	1860	1860	1860	55
536	20241015	101500	146157885	1860	1860	1860	1860	26
537	20241015	101400	146109525	1860	1860	1860	1860	0
538	20241015	101300	146109525	1860	1860	1860	1860	602
539	20241015	101200	144989805	1869	1869	1869	1869	351
540	20241015	101100	144333786	1870	1870	1870	1870	0
541	20241015	101000	144333786	1870	1870	1870	1870	1
542	20241015	100900	144331916	1867	1867	1870	1867	198
543	20241015	100800	143962247	1867	1866	1867	1866	1368
544	20241015	100700	141408211	1867	1867	1867	1867	0
545	20241015	100600	141408211	1867	1867	1867	1867	143
546	20241015	100500	141141230	1867	1867	1867	1867	0
547	20241015	100400	141141230	1867	1867	1867	1867	52
548	20241015	100300	141044146	1865	1865	1865	1865	0
549	20241015	100200	141044146	1865	1865	1865	1865	500
550	20241015	100100	140111646	1865	1865	1865	1865	0
551	20241015	100000	140111646	1865	1865	1865	1865	10
552	20241015	095900	140092996	1867	1867	1867	1867	0
553	20241015	095800	140092996	1867	1867	1867	1867	0
554	20241015	095700	140092996	1867	1867	1867	1867	0
555	20241015	095600	140092996	1867	1867	1867	1867	0
556	20241015	095500	140092996	1867	1867	1867	1867	0
557	20241015	095400	140092996	1867	1867	1867	1867	0
558	20241015	095300	140092996	1867	1867	1867	1867	0
559	20241015	095200	140092996	1867	1853	1867	1853	621
560	20241015	095100	138938825	1840	1840	1840	1840	0
561	20241015	095000	138938825	1840	1840	1840	1840	0
562	20241015	094900	138938825	1840	1845	1846	1840	1001
563	20241015	094800	137095000	1857	1857	1857	1845	4076
564	20241015	094700	129568757	1856	1847	1856	1847	1412
565	20241015	094600	126949121	1845	1852	1852	1845	3420
566	20241015	094500	120625318	1851	1852	1852	1851	732
567	20241015	094400	119269818	1864	1864	1864	1864	0
568	20241015	094300	119269818	1864	1862	1865	1851	3724
569	20241015	094200	112362430	1866	1863	1866	1863	476
570	20241015	094100	111475639	1867	1868	1868	1865	1262
571	20241015	094000	109119422	1869	1870	1870	1866	452
572	20241015	093900	108274921	1865	1865	1865	1865	79
573	20241015	093800	108127586	1870	1866	1870	1862	732
574	20241015	093700	106760062	1879	1880	1880	1866	8531
575	20241015	093600	90840041	1880	1879	1880	1879	1000
576	20241015	093500	88960066	1881	1881	1881	1869	12
577	20241015	093400	88937506	1870	1882	1882	1870	4683
578	20241015	093300	80164799	1874	1882	1882	1874	1126
579	20241015	093200	78052949	1882	1878	1882	1876	916
580	20241015	093100	76331305	1884	1879	1884	1878	350
581	20241015	093000	75673893	1884	1881	1885	1879	267
582	20241015	092900	75171469	1881	1881	1881	1881	201
583	20241015	092800	74793388	1879	1879	1879	1879	94
584	20241015	092700	74616762	1877	1879	1879	1877	27
585	20241015	092600	74566062	1879	1878	1879	1878	1087
586	20241015	092500	72524096	1879	1878	1882	1877	1499
587	20241015	092400	69707295	1878	1879	1880	1878	164
588	20241015	092300	69398991	1878	1878	1878	1878	484
589	20241015	092200	68490039	1878	1873	1878	1873	5308
590	20241015	092100	58539769	1874	1874	1874	1874	1
591	20241015	092000	58537895	1870	1870	1874	1866	463
592	20241015	091900	57672063	1874	1874	1874	1874	1
593	20241015	091800	57670189	1874	1874	1874	1874	2
594	20241015	091700	57666441	1870	1873	1873	1870	151
595	20241015	091600	57383621	1873	1861	1873	1861	162
596	20241015	091500	57082027	1861	1861	1861	1861	1
597	20241015	091400	57080166	1860	1860	1860	1860	10
598	20241015	091300	57061566	1860	1873	1873	1860	1288
599	20241015	091200	54664177	1873	1872	1873	1870	308
600	20241015	091100	54087481	1861	1861	1861	1861	0
601	20241015	091000	54087481	1861	1861	1872	1861	52
602	20241015	090900	53990698	1871	1853	1871	1853	108
603	20241015	090800	53788648	1874	1874	1874	1874	0
604	20241015	090700	53788648	1874	1869	1874	1851	31
605	20241015	090600	53730676	1851	1851	1851	1851	1
606	20241015	090500	53728825	1850	1873	1875	1850	6148
607	20241015	090400	42271386	1872	1872	1872	1860	319
608	20241015	090300	41674314	1873	1870	1873	1870	5671
609	20241015	090200	31062832	1870	1851	1870	1850	7259
610	20241015	090100	17615145	1851	1847	1851	1840	2142
611	20241015	090000	13669644	1849	1857	1857	1849	7354