KissMeData/040610/min/candle-20241016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241016	192400	145637656	1555	1555	1555	1555	2086
3	20241016	192300	145637656	1555	1555	1555	1555	0
4	20241016	192200	145637656	1555	1555	1555	1555	0
5	20241016	192100	145637656	1555	1555	1555	1555	0
6	20241016	192000	145637656	1555	1555	1555	1555	0
7	20241016	191900	145637656	1555	1555	1555	1555	0
8	20241016	191800	145637656	1555	1555	1555	1555	0
9	20241016	191700	145637656	1555	1555	1555	1555	0
10	20241016	191600	145637656	1555	1555	1555	1555	0
11	20241016	191500	145637656	1555	1555	1555	1555	0
12	20241016	191400	145637656	1555	1555	1555	1555	0
13	20241016	191300	145637656	1555	1555	1555	1555	0
14	20241016	191200	145637656	1555	1555	1555	1555	0
15	20241016	191100	145637656	1555	1555	1555	1555	0
16	20241016	191000	145637656	1555	1555	1555	1555	0
17	20241016	190900	145637656	1555	1555	1555	1555	0
18	20241016	190800	145637656	1555	1555	1555	1555	0
19	20241016	190700	145637656	1555	1555	1555	1555	0
20	20241016	190600	145637656	1555	1555	1555	1555	0
21	20241016	190500	145637656	1555	1555	1555	1555	0
22	20241016	190400	145637656	1555	1555	1555	1555	0
23	20241016	190300	145637656	1555	1555	1555	1555	0
24	20241016	190200	145637656	1555	1555	1555	1555	0
25	20241016	190100	145637656	1555	1555	1555	1555	0
26	20241016	190000	145637656	1555	1555	1555	1555	0
27	20241016	185900	145637656	1555	1555	1555	1555	0
28	20241016	185800	145637656	1555	1555	1555	1555	0
29	20241016	185700	145637656	1555	1555	1555	1555	0
30	20241016	185600	145637656	1555	1555	1555	1555	0
31	20241016	185500	145637656	1555	1555	1555	1555	0
32	20241016	185400	145637656	1555	1555	1555	1555	2086
33	20241016	185300	145637656	1555	1555	1555	1555	0
34	20241016	185200	145637656	1555	1555	1555	1555	0
35	20241016	185100	145637656	1555	1555	1555	1555	0
36	20241016	185000	145637656	1555	1555	1555	1555	0
37	20241016	184900	145637656	1555	1555	1555	1555	0
38	20241016	184800	145637656	1555	1555	1555	1555	0
39	20241016	184700	145637656	1555	1555	1555	1555	0
40	20241016	184600	145637656	1555	1555	1555	1555	0
41	20241016	184500	145637656	1555	1555	1555	1555	0
42	20241016	184400	145637656	1555	1555	1555	1555	0
43	20241016	184300	145637656	1555	1555	1555	1555	0
44	20241016	184200	145637656	1555	1555	1555	1555	0
45	20241016	184100	145637656	1555	1555	1555	1555	0
46	20241016	184000	145637656	1555	1555	1555	1555	0
47	20241016	183900	145637656	1555	1555	1555	1555	0
48	20241016	183800	145637656	1555	1555	1555	1555	0
49	20241016	183700	145637656	1555	1555	1555	1555	0
50	20241016	183600	145637656	1555	1555	1555	1555	0
51	20241016	183500	145637656	1555	1555	1555	1555	0
52	20241016	183400	145637656	1555	1555	1555	1555	0
53	20241016	183300	145637656	1555	1555	1555	1555	0
54	20241016	183200	145637656	1555	1555	1555	1555	0
55	20241016	183100	145637656	1555	1555	1555	1555	0
56	20241016	183000	145637656	1555	1555	1555	1555	0
57	20241016	182900	145637656	1555	1555	1555	1555	0
58	20241016	182800	145637656	1555	1555	1555	1555	0
59	20241016	182700	145637656	1555	1555	1555	1555	0
60	20241016	182600	145637656	1555	1555	1555	1555	0
61	20241016	182500	145637656	1555	1555	1555	1555	0
62	20241016	182400	145637656	1555	1555	1555	1555	2086
63	20241016	182300	145637656	1555	1555	1555	1555	0
64	20241016	182200	145637656	1555	1555	1555	1555	0
65	20241016	182100	145637656	1555	1555	1555	1555	0
66	20241016	182000	145637656	1555	1555	1555	1555	0
67	20241016	181900	145637656	1555	1555	1555	1555	0
68	20241016	181800	145637656	1555	1555	1555	1555	0
69	20241016	181700	145637656	1555	1555	1555	1555	0
70	20241016	181600	145637656	1555	1555	1555	1555	0
71	20241016	181500	145637656	1555	1555	1555	1555	0
72	20241016	181400	145637656	1555	1555	1555	1555	0
73	20241016	181300	145637656	1555	1555	1555	1555	0
74	20241016	181200	145637656	1555	1555	1555	1555	0
75	20241016	181100	145637656	1555	1555	1555	1555	0
76	20241016	181000	145637656	1555	1555	1555	1555	0
77	20241016	180900	145637656	1555	1555	1555	1555	0
78	20241016	180800	145637656	1555	1555	1555	1555	0
79	20241016	180700	145637656	1555	1555	1555	1555	0
80	20241016	180600	145637656	1555	1555	1555	1555	0
81	20241016	180500	145637656	1555	1555	1555	1555	0
82	20241016	180400	145637656	1555	1555	1555	1555	0
83	20241016	180300	145637656	1555	1555	1555	1555	0
84	20241016	180200	145637656	1555	1555	1555	1555	0
85	20241016	180100	145637656	1555	1555	1555	1555	0
86	20241016	180000	145637656	1555	1555	1555	1555	0
87	20241016	175900	145637656	1555	1555	1555	1555	0
88	20241016	175800	145637656	1555	1555	1555	1555	0
89	20241016	175700	145637656	1555	1555	1555	1555	0
90	20241016	175600	145637656	1555	1555	1555	1555	0
91	20241016	175500	145637656	1555	1555	1555	1555	0
92	20241016	175400	145637656	1555	1555	1555	1555	2086
93	20241016	175300	145637656	1555	1555	1555	1555	0
94	20241016	175200	145637656	1555	1555	1555	1555	0
95	20241016	175100	145637656	1555	1555	1555	1555	0
96	20241016	175000	145637656	1555	1555	1555	1555	0
97	20241016	174900	145637656	1555	1555	1555	1555	0
98	20241016	174800	145637656	1555	1555	1555	1555	0
99	20241016	174700	145637656	1555	1555	1555	1555	0
100	20241016	174600	145637656	1555	1555	1555	1555	0
101	20241016	174500	145637656	1555	1555	1555	1555	0
102	20241016	174400	145637656	1555	1555	1555	1555	0
103	20241016	174300	145637656	1555	1555	1555	1555	0
104	20241016	174200	145637656	1555	1555	1555	1555	0
105	20241016	174100	145637656	1555	1555	1555	1555	0
106	20241016	174000	145637656	1555	1555	1555	1555	0
107	20241016	173900	145637656	1555	1555	1555	1555	0
108	20241016	173800	145637656	1555	1555	1555	1555	0
109	20241016	173700	145637656	1555	1555	1555	1555	0
110	20241016	173600	145637656	1555	1555	1555	1555	0
111	20241016	173500	145637656	1555	1555	1555	1555	0
112	20241016	173400	145637656	1555	1555	1555	1555	0
113	20241016	173300	145637656	1555	1555	1555	1555	0
114	20241016	173200	145637656	1555	1555	1555	1555	0
115	20241016	173100	145637656	1555	1555	1555	1555	0
116	20241016	173000	145637656	1555	1555	1555	1555	0
117	20241016	172900	145637656	1555	1555	1555	1555	0
118	20241016	172800	145637656	1555	1555	1555	1555	0
119	20241016	172700	145637656	1555	1555	1555	1555	0
120	20241016	172600	145637656	1555	1555	1555	1555	0
121	20241016	172500	145637656	1555	1555	1555	1555	0
122	20241016	172400	145637656	1555	1555	1555	1555	2086
123	20241016	172300	145637656	1555	1555	1555	1555	0
124	20241016	172200	145637656	1555	1555	1555	1555	0
125	20241016	172100	145637656	1555	1555	1555	1555	0
126	20241016	172000	145637656	1555	1555	1555	1555	0
127	20241016	171900	145637656	1555	1555	1555	1555	0
128	20241016	171800	145637656	1555	1555	1555	1555	0
129	20241016	171700	145637656	1555	1555	1555	1555	0
130	20241016	171600	145637656	1555	1555	1555	1555	0
131	20241016	171500	145637656	1555	1555	1555	1555	0
132	20241016	171400	145637656	1555	1555	1555	1555	0
133	20241016	171300	145637656	1555	1555	1555	1555	0
134	20241016	171200	145637656	1555	1555	1555	1555	0
135	20241016	171100	145637656	1555	1555	1555	1555	0
136	20241016	171000	145637656	1555	1555	1555	1555	0
137	20241016	170900	145637656	1555	1555	1555	1555	0
138	20241016	170800	145637656	1555	1555	1555	1555	0
139	20241016	170700	145637656	1555	1555	1555	1555	0
140	20241016	170600	145637656	1555	1555	1555	1555	0
141	20241016	170500	145637656	1555	1555	1555	1555	0
142	20241016	170400	145637656	1555	1555	1555	1555	0
143	20241016	170300	145637656	1555	1555	1555	1555	0
144	20241016	170200	145637656	1555	1555	1555	1555	0
145	20241016	170100	145637656	1555	1555	1555	1555	0
146	20241016	170000	145637656	1555	1555	1555	1555	0
147	20241016	165900	145637656	1555	1555	1555	1555	0
148	20241016	165800	145637656	1555	1555	1555	1555	0
149	20241016	165700	145637656	1555	1555	1555	1555	0
150	20241016	165600	145637656	1555	1555	1555	1555	0
151	20241016	165500	145637656	1555	1555	1555	1555	0
152	20241016	165400	145637656	1555	1555	1555	1555	2086
153	20241016	165300	145637656	1555	1555	1555	1555	0
154	20241016	165200	145637656	1555	1555	1555	1555	0
155	20241016	165100	145637656	1555	1555	1555	1555	0
156	20241016	165000	145637656	1555	1555	1555	1555	0
157	20241016	164900	145637656	1555	1555	1555	1555	0
158	20241016	164800	145637656	1555	1555	1555	1555	0
159	20241016	164700	145637656	1555	1555	1555	1555	0
160	20241016	164600	145637656	1555	1555	1555	1555	0
161	20241016	164500	145637656	1555	1555	1555	1555	0
162	20241016	164400	145637656	1555	1555	1555	1555	0
163	20241016	164300	145637656	1555	1555	1555	1555	0
164	20241016	164200	145637656	1555	1555	1555	1555	0
165	20241016	164100	145637656	1555	1555	1555	1555	0
166	20241016	164000	145637656	1555	1555	1555	1555	0
167	20241016	163900	145637656	1555	1555	1555	1555	0
168	20241016	163800	145637656	1555	1555	1555	1555	0
169	20241016	163700	145637656	1555	1555	1555	1555	0
170	20241016	163600	145637656	1555	1555	1555	1555	0
171	20241016	163500	145637656	1555	1555	1555	1555	0
172	20241016	163400	145637656	1555	1555	1555	1555	0
173	20241016	163300	145637656	1555	1555	1555	1555	0
174	20241016	163200	145637656	1555	1555	1555	1555	0
175	20241016	163100	145637656	1555	1555	1555	1555	0
176	20241016	163000	145637656	1555	1555	1555	1555	0
177	20241016	162900	145637656	1555	1555	1555	1555	0
178	20241016	162800	145637656	1555	1555	1555	1555	0
179	20241016	162700	145637656	1555	1555	1555	1555	0
180	20241016	162600	145637656	1555	1555	1555	1555	0
181	20241016	162500	145637656	1555	1555	1555	1555	0
182	20241016	162400	145637656	1555	1555	1555	1555	2086
183	20241016	162300	145637656	1555	1555	1555	1555	0
184	20241016	162200	145637656	1555	1555	1555	1555	0
185	20241016	162100	145637656	1555	1555	1555	1555	0
186	20241016	162000	145637656	1555	1555	1555	1555	0
187	20241016	161900	145637656	1555	1555	1555	1555	0
188	20241016	161800	145637656	1555	1555	1555	1555	0
189	20241016	161700	145637656	1555	1555	1555	1555	0
190	20241016	161600	145637656	1555	1555	1555	1555	0
191	20241016	161500	145637656	1555	1555	1555	1555	0
192	20241016	161400	145637656	1555	1555	1555	1555	0
193	20241016	161300	145637656	1555	1555	1555	1555	0
194	20241016	161200	145637656	1555	1555	1555	1555	0
195	20241016	161100	145637656	1555	1555	1555	1555	0
196	20241016	161000	145637656	1555	1555	1555	1555	0
197	20241016	160900	145637656	1555	1555	1555	1555	0
198	20241016	160800	145637656	1555	1555	1555	1555	0
199	20241016	160700	145637656	1555	1555	1555	1555	0
200	20241016	160600	145637656	1555	1555	1555	1555	0
201	20241016	160500	145637656	1555	1555	1555	1555	0
202	20241016	160400	145637656	1555	1555	1555	1555	0
203	20241016	160300	145637656	1555	1555	1555	1555	0
204	20241016	160200	145637656	1555	1555	1555	1555	0
205	20241016	160100	145637656	1555	1555	1555	1555	0
206	20241016	160000	145637656	1555	1555	1555	1555	0
207	20241016	155900	145637656	1555	1555	1555	1555	0
208	20241016	155800	145637656	1555	1555	1555	1555	0
209	20241016	155700	145637656	1555	1555	1555	1555	0
210	20241016	155600	145637656	1555	1555	1555	1555	0
211	20241016	155500	145637656	1555	1555	1555	1555	0
212	20241016	155400	145637656	1555	1555	1555	1555	2086
213	20241016	155300	145637656	1555	1555	1555	1555	0
214	20241016	155200	145637656	1555	1555	1555	1555	0
215	20241016	155100	145637656	1555	1555	1555	1555	0
216	20241016	155000	145637656	1555	1555	1555	1555	0
217	20241016	154900	145637656	1555	1555	1555	1555	0
218	20241016	154800	145637656	1555	1555	1555	1555	0
219	20241016	154700	145637656	1555	1555	1555	1555	0
220	20241016	154600	145637656	1555	1555	1555	1555	0
221	20241016	154500	145637656	1555	1555	1555	1555	0
222	20241016	154400	145637656	1555	1555	1555	1555	0
223	20241016	154300	145637656	1555	1555	1555	1555	0
224	20241016	154200	145637656	1555	1555	1555	1555	0
225	20241016	154100	145637656	1555	1555	1555	1555	0
226	20241016	154000	145637656	1555	1555	1555	1555	0
227	20241016	153900	145637656	1555	1555	1555	1555	0
228	20241016	153800	145637656	1555	1555	1555	1555	0
229	20241016	153700	145637656	1555	1555	1555	1555	0
230	20241016	153600	145637656	1555	1555	1555	1555	0
231	20241016	153500	145637656	1555	1555	1555	1555	0
232	20241016	153400	145637656	1555	1555	1555	1555	0
233	20241016	153300	145637656	1555	1555	1555	1555	0
234	20241016	153200	145637656	1555	1555	1555	1555	0
235	20241016	153100	145637656	1555	1555	1555	1555	0
236	20241016	153000	145637656	1555	1555	1555	1555	2086
237	20241016	152900	142393926	1548	1548	1548	1548	0
238	20241016	152800	142393926	1548	1548	1548	1548	0
239	20241016	152700	142393926	1548	1548	1548	1548	0
240	20241016	152600	142393926	1548	1548	1548	1548	0
241	20241016	152500	142393926	1548	1548	1548	1548	0
242	20241016	152400	142393926	1548	1548	1548	1548	0
243	20241016	152300	142393926	1548	1548	1548	1548	0
244	20241016	152200	142393926	1548	1548	1548	1548	0
245	20241016	152100	142393926	1548	1548	1548	1548	0
246	20241016	152000	142393926	1548	1548	1548	1548	0
247	20241016	151900	142393926	1548	1548	1548	1548	0
248	20241016	151800	142393926	1548	1548	1548	1548	0
249	20241016	151700	142393926	1548	1548	1548	1548	0
250	20241016	151600	142393926	1548	1548	1548	1548	0
251	20241016	151500	142393926	1548	1548	1548	1548	0
252	20241016	151400	142393926	1548	1548	1548	1548	1
253	20241016	151300	142392378	1555	1553	1555	1553	54
254	20241016	151200	142308423	1548	1548	1548	1548	0
255	20241016	151100	142308423	1548	1549	1549	1548	9
256	20241016	151000	142294486	1548	1549	1549	1548	6
257	20241016	150900	142285193	1548	1555	1555	1548	2
258	20241016	150800	142282090	1548	1548	1548	1548	0
259	20241016	150700	142282090	1548	1555	1555	1548	2
260	20241016	150600	142278987	1548	1548	1548	1548	0
261	20241016	150500	142278987	1548	1548	1548	1548	0
262	20241016	150400	142278987	1548	1548	1548	1548	0
263	20241016	150300	142278987	1548	1554	1555	1548	14
264	20241016	150200	142257236	1548	1552	1554	1548	810
265	20241016	150100	140999312	1548	1548	1548	1548	1
266	20241016	150000	140997764	1547	1551	1551	1546	29
267	20241016	145900	140952809	1546	1546	1546	1546	0
268	20241016	145800	140952809	1546	1546	1546	1546	1
269	20241016	145700	140951263	1545	1545	1545	1545	0
270	20241016	145600	140951263	1545	1545	1545	1545	0
271	20241016	145500	140951263	1545	1545	1545	1545	0
272	20241016	145400	140951263	1545	1545	1545	1545	0
273	20241016	145300	140951263	1545	1545	1545	1545	0
274	20241016	145200	140951263	1545	1545	1545	1545	1
275	20241016	145100	140949718	1544	1544	1544	1544	0
276	20241016	145000	140949718	1544	1544	1544	1544	0
277	20241016	144900	140949718	1544	1544	1544	1544	0
278	20241016	144800	140949718	1544	1552	1552	1544	2
279	20241016	144700	140946622	1543	1543	1543	1543	0
280	20241016	144600	140946622	1543	1543	1543	1543	0
281	20241016	144500	140946622	1543	1543	1543	1543	0
282	20241016	144400	140946622	1543	1543	1543	1543	0
283	20241016	144300	140946622	1543	1543	1543	1543	0
284	20241016	144200	140946622	1543	1543	1543	1543	0
285	20241016	144100	140946622	1543	1543	1543	1543	0
286	20241016	144000	140946622	1543	1543	1543	1543	1
287	20241016	143900	140945079	1543	1543	1543	1543	0
288	20241016	143800	140945079	1543	1543	1543	1543	0
289	20241016	143700	140945079	1543	1543	1543	1543	1
290	20241016	143600	140943536	1543	1551	1551	1543	8
291	20241016	143500	140931149	1551	1551	1551	1551	91
292	20241016	143400	140790008	1551	1551	1551	1551	1526
293	20241016	143300	138423182	1551	1550	1551	1542	2486
294	20241016	143200	134567604	1551	1544	1551	1544	1000
295	20241016	143100	133016810	1541	1541	1541	1541	0
296	20241016	143000	133016810	1541	1541	1541	1541	0
297	20241016	142900	133016810	1541	1541	1541	1541	0
298	20241016	142800	133016810	1541	1541	1541	1541	0
299	20241016	142700	133016810	1541	1541	1541	1541	0
300	20241016	142600	133016810	1541	1541	1545	1541	22
301	20241016	142500	132982828	1545	1545	1545	1545	58
302	20241016	142400	132893218	1541	1541	1541	1541	0
303	20241016	142300	132893218	1541	1541	1541	1541	0
304	20241016	142200	132893218	1541	1541	1541	1541	0
305	20241016	142100	132893218	1541	1541	1541	1541	0
306	20241016	142000	132893218	1541	1541	1541	1541	108
307	20241016	141900	132726790	1540	1540	1540	1540	48
308	20241016	141800	132652870	1540	1540	1540	1540	0
309	20241016	141700	132652870	1540	1540	1540	1540	86
310	20241016	141600	132520430	1540	1541	1541	1540	19
311	20241016	141500	132491152	1540	1541	1541	1540	5601
312	20241016	141400	123865568	1551	1551	1551	1551	4
313	20241016	141300	123859364	1551	1541	1551	1541	50
314	20241016	141200	123782294	1552	1552	1552	1552	2
315	20241016	141100	123779190	1552	1552	1552	1552	0
316	20241016	141000	123779190	1552	1552	1552	1552	0
317	20241016	140900	123779190	1552	1552	1552	1552	0
318	20241016	140800	123779190	1552	1550	1552	1550	21
319	20241016	140700	123746638	1552	1552	1552	1552	0
320	20241016	140600	123746638	1552	1546	1552	1546	140
321	20241016	140500	123530168	1546	1546	1546	1546	0
322	20241016	140400	123530168	1546	1546	1546	1546	0
323	20241016	140300	123530168	1546	1545	1546	1539	8075
324	20241016	140200	111083524	1554	1554	1554	1554	0
325	20241016	140100	111083524	1554	1549	1555	1544	7002
326	20241016	140000	100258312	1555	1555	1555	1555	0
327	20241016	135900	100258312	1555	1555	1555	1555	0
328	20241016	135800	100258312	1555	1555	1555	1555	0
329	20241016	135700	100258312	1555	1555	1555	1555	0
330	20241016	135600	100258312	1555	1555	1555	1555	0
331	20241016	135500	100258312	1555	1555	1555	1555	0
332	20241016	135400	100258312	1555	1555	1555	1555	0
333	20241016	135300	100258312	1555	1555	1555	1555	0
334	20241016	135200	100258312	1555	1555	1555	1555	0
335	20241016	135100	100258312	1555	1555	1555	1555	0
336	20241016	135000	100258312	1555	1555	1555	1555	0
337	20241016	134900	100258312	1555	1555	1555	1555	0
338	20241016	134800	100258312	1555	1555	1555	1555	0
339	20241016	134700	100258312	1555	1555	1555	1555	0
340	20241016	134600	100258312	1555	1555	1555	1555	0
341	20241016	134500	100258312	1555	1555	1555	1555	2
342	20241016	134400	100255202	1555	1549	1555	1549	667
343	20241016	134300	99222007	1555	1555	1555	1555	0
344	20241016	134200	99222007	1555	1555	1555	1555	0
345	20241016	134100	99222007	1555	1555	1555	1555	0
346	20241016	134000	99222007	1555	1555	1555	1555	1
347	20241016	133900	99220452	1549	1549	1549	1549	1
348	20241016	133800	99218903	1556	1556	1556	1556	0
349	20241016	133700	99218903	1556	1556	1556	1556	0
350	20241016	133600	99218903	1556	1556	1556	1556	0
351	20241016	133500	99218903	1556	1556	1556	1556	0
352	20241016	133400	99218903	1556	1556	1556	1556	0
353	20241016	133300	99218903	1556	1556	1556	1556	0
354	20241016	133200	99218903	1556	1556	1556	1556	0
355	20241016	133100	99218903	1556	1556	1556	1556	0
356	20241016	133000	99218903	1556	1549	1556	1549	114
357	20241016	132900	99042310	1556	1556	1556	1556	0
358	20241016	132800	99042310	1556	1556	1556	1556	1
359	20241016	132700	99040754	1549	1549	1549	1549	701
360	20241016	132600	97954905	1556	1556	1556	1556	0
361	20241016	132500	97954905	1556	1556	1556	1556	0
362	20241016	132400	97954905	1556	1549	1556	1549	282
363	20241016	132300	97518080	1556	1556	1556	1556	0
364	20241016	132200	97518080	1556	1556	1556	1556	0
365	20241016	132100	97518080	1556	1556	1556	1556	0
366	20241016	132000	97518080	1556	1556	1556	1556	0
367	20241016	131900	97518080	1556	1556	1556	1556	0
368	20241016	131800	97518080	1556	1556	1556	1556	0
369	20241016	131700	97518080	1556	1556	1556	1556	0
370	20241016	131600	97518080	1556	1556	1556	1556	0
371	20241016	131500	97518080	1556	1556	1556	1556	0
372	20241016	131400	97518080	1556	1556	1556	1556	0
373	20241016	131300	97518080	1556	1556	1556	1556	0
374	20241016	131200	97518080	1556	1556	1556	1556	0
375	20241016	131100	97518080	1556	1556	1556	1556	0
376	20241016	131000	97518080	1556	1556	1556	1556	0
377	20241016	130900	97518080	1556	1556	1556	1556	0
378	20241016	130800	97518080	1556	1556	1556	1556	0
379	20241016	130700	97518080	1556	1556	1556	1556	0
380	20241016	130600	97518080	1556	1556	1556	1550	2504
381	20241016	130500	93635264	1553	1553	1553	1553	0
382	20241016	130400	93635264	1553	1553	1553	1553	1
383	20241016	130300	93633711	1557	1557	1557	1557	0
384	20241016	130200	93633711	1557	1557	1557	1557	0
385	20241016	130100	93633711	1557	1557	1557	1557	0
386	20241016	130000	93633711	1557	1557	1557	1557	0
387	20241016	125900	93633711	1557	1557	1557	1557	0
388	20241016	125800	93633711	1557	1557	1557	1557	0
389	20241016	125700	93633711	1557	1557	1557	1557	0
390	20241016	125600	93633711	1557	1557	1557	1557	0
391	20241016	125500	93633711	1557	1557	1557	1557	0
392	20241016	125400	93633711	1557	1557	1557	1557	0
393	20241016	125300	93633711	1557	1557	1557	1557	0
394	20241016	125200	93633711	1557	1556	1557	1556	2
395	20241016	125100	93630598	1556	1556	1556	1556	0
396	20241016	125000	93630598	1556	1556	1556	1556	0
397	20241016	124900	93630598	1556	1556	1556	1556	0
398	20241016	124800	93630598	1556	1556	1556	1556	2
399	20241016	124700	93627486	1559	1558	1559	1558	20
400	20241016	124600	93596321	1553	1553	1553	1553	1089
401	20241016	124500	91905104	1553	1555	1555	1552	2297
402	20241016	124400	88337419	1560	1560	1560	1560	0
403	20241016	124300	88337419	1560	1559	1560	1556	4
404	20241016	124200	88331184	1560	1560	1560	1560	0
405	20241016	124100	88331184	1560	1556	1560	1556	3
406	20241016	124000	88326512	1560	1560	1560	1560	0
407	20241016	123900	88326512	1560	1560	1560	1560	0
408	20241016	123800	88326512	1560	1560	1560	1560	0
409	20241016	123700	88326512	1560	1560	1560	1560	0
410	20241016	123600	88326512	1560	1560	1560	1560	0
411	20241016	123500	88326512	1560	1560	1560	1560	0
412	20241016	123400	88326512	1560	1560	1560	1560	0
413	20241016	123300	88326512	1560	1560	1560	1560	0
414	20241016	123200	88326512	1560	1560	1560	1560	0
415	20241016	123100	88326512	1560	1560	1560	1560	0
416	20241016	123000	88326512	1560	1560	1560	1560	0
417	20241016	122900	88326512	1560	1559	1560	1559	3
418	20241016	122800	88321834	1560	1560	1560	1560	0
419	20241016	122700	88321834	1560	1560	1560	1560	0
420	20241016	122600	88321834	1560	1560	1560	1560	0
421	20241016	122500	88321834	1560	1560	1560	1560	0
422	20241016	122400	88321834	1560	1560	1560	1560	0
423	20241016	122300	88321834	1560	1560	1560	1560	0
424	20241016	122200	88321834	1560	1560	1560	1560	0
425	20241016	122100	88321834	1560	1560	1560	1560	0
426	20241016	122000	88321834	1560	1560	1560	1560	0
427	20241016	121900	88321834	1560	1560	1560	1560	0
428	20241016	121800	88321834	1560	1560	1560	1560	0
429	20241016	121700	88321834	1560	1560	1560	1560	0
430	20241016	121600	88321834	1560	1560	1560	1560	0
431	20241016	121500	88321834	1560	1560	1560	1560	0
432	20241016	121400	88321834	1560	1560	1560	1560	0
433	20241016	121300	88321834	1560	1560	1560	1560	0
434	20241016	121200	88321834	1560	1560	1560	1560	0
435	20241016	121100	88321834	1560	1560	1560	1560	0
436	20241016	121000	88321834	1560	1560	1560	1560	0
437	20241016	120900	88321834	1560	1560	1560	1560	1
438	20241016	120800	88320274	1560	1560	1560	1560	0
439	20241016	120700	88320274	1560	1560	1560	1560	0
440	20241016	120600	88320274	1560	1560	1560	1560	0
441	20241016	120500	88320274	1560	1560	1560	1560	0
442	20241016	120400	88320274	1560	1560	1560	1560	0
443	20241016	120300	88320274	1560	1560	1560	1560	0
444	20241016	120200	88320274	1560	1560	1560	1560	0
445	20241016	120100	88320274	1560	1560	1560	1560	0
446	20241016	120000	88320274	1560	1560	1560	1560	0
447	20241016	115900	88320274	1560	1560	1560	1560	0
448	20241016	115800	88320274	1560	1560	1560	1560	0
449	20241016	115700	88320274	1560	1560	1560	1560	0
450	20241016	115600	88320274	1560	1560	1560	1560	0
451	20241016	115500	88320274	1560	1560	1560	1560	0
452	20241016	115400	88320274	1560	1560	1560	1560	0
453	20241016	115300	88320274	1560	1559	1560	1559	22
454	20241016	115200	88285974	1556	1560	1560	1556	4
455	20241016	115100	88279742	1563	1563	1563	1563	0
456	20241016	115000	88279742	1563	1558	1563	1558	212
457	20241016	114900	87949398	1558	1554	1558	1554	654
458	20241016	114800	86933042	1558	1558	1558	1558	8
459	20241016	114700	86920578	1551	1555	1555	1551	8799
460	20241016	114600	73268197	1563	1563	1563	1563	0
461	20241016	114500	73268197	1563	1563	1563	1563	0
462	20241016	114400	73268197	1563	1563	1563	1563	1
463	20241016	114300	73266634	1563	1560	1563	1555	1946
464	20241016	114200	70231080	1563	1563	1563	1560	3
465	20241016	114100	70226394	1560	1560	1560	1560	1899
466	20241016	114000	67263954	1560	1560	1560	1560	1
467	20241016	113900	67262394	1564	1565	1565	1560	1903
468	20241016	113800	64293700	1565	1560	1565	1560	2099
469	20241016	113700	61017770	1560	1560	1560	1560	1
470	20241016	113600	61016210	1565	1565	1565	1565	0
471	20241016	113500	61016210	1565	1565	1565	1565	58
472	20241016	113400	60925440	1565	1565	1565	1565	0
473	20241016	113300	60925440	1565	1565	1565	1565	0
474	20241016	113200	60925440	1565	1565	1565	1565	0
475	20241016	113100	60925440	1565	1565	1565	1565	7
476	20241016	113000	60914485	1567	1567	1567	1567	4
477	20241016	112900	60908217	1568	1565	1568	1565	955
478	20241016	112800	59413608	1565	1565	1565	1565	0
479	20241016	112700	59413608	1565	1565	1565	1565	0
480	20241016	112600	59413608	1565	1565	1565	1565	0
481	20241016	112500	59413608	1565	1565	1565	1565	0
482	20241016	112400	59413608	1565	1565	1565	1565	0
483	20241016	112300	59413608	1565	1565	1565	1565	0
484	20241016	112200	59413608	1565	1565	1565	1565	0
485	20241016	112100	59413608	1565	1565	1565	1565	3
486	20241016	112000	59408913	1565	1565	1565	1565	0
487	20241016	111900	59408913	1565	1565	1565	1565	0
488	20241016	111800	59408913	1565	1565	1565	1565	0
489	20241016	111700	59408913	1565	1565	1565	1565	0
490	20241016	111600	59408913	1565	1565	1565	1565	0
491	20241016	111500	59408913	1565	1565	1565	1565	0
492	20241016	111400	59408913	1565	1565	1565	1565	0
493	20241016	111300	59408913	1565	1565	1565	1565	0
494	20241016	111200	59408913	1565	1565	1565	1565	0
495	20241016	111100	59408913	1565	1565	1565	1565	0
496	20241016	111000	59408913	1565	1565	1565	1565	0
497	20241016	110900	59408913	1565	1565	1565	1565	0
498	20241016	110800	59408913	1565	1565	1565	1565	0
499	20241016	110700	59408913	1565	1565	1565	1565	0
500	20241016	110600	59408913	1565	1565	1565	1565	0
501	20241016	110500	59408913	1565	1565	1565	1565	0
502	20241016	110400	59408913	1565	1565	1565	1565	0
503	20241016	110300	59408913	1565	1565	1565	1565	2
504	20241016	110200	59405783	1565	1565	1565	1565	0
505	20241016	110100	59405783	1565	1565	1565	1565	0
506	20241016	110000	59405783	1565	1565	1565	1565	0
507	20241016	105900	59405783	1565	1565	1565	1565	0
508	20241016	105800	59405783	1565	1565	1565	1565	13
509	20241016	105700	59385438	1565	1565	1565	1565	0
510	20241016	105600	59385438	1565	1565	1565	1565	0
511	20241016	105500	59385438	1565	1565	1565	1565	0
512	20241016	105400	59385438	1565	1565	1565	1565	2
513	20241016	105300	59382308	1566	1566	1566	1566	127
514	20241016	105200	59183426	1566	1566	1566	1566	0
515	20241016	105100	59183426	1566	1553	1566	1552	6634
516	20241016	105000	48881125	1559	1553	1559	1553	18
517	20241016	104900	48853165	1559	1554	1559	1553	3702
518	20241016	104800	43103347	1554	1555	1555	1554	4501
519	20241016	104700	36107129	1555	1555	1555	1555	0
520	20241016	104600	36107129	1555	1556	1556	1555	3
521	20241016	104500	36102462	1556	1557	1557	1556	4500
522	20241016	104400	29099062	1567	1567	1567	1567	0
523	20241016	104300	29099062	1567	1567	1567	1567	1
524	20241016	104200	29097495	1558	1567	1567	1558	1541
525	20241016	104100	26694781	1560	1559	1560	1556	6307
526	20241016	104000	16873330	1565	1565	1565	1565	0
527	20241016	103900	16873330	1565	1565	1565	1565	0
528	20241016	103800	16873330	1565	1565	1565	1565	0
529	20241016	103700	16873330	1565	1565	1565	1565	0
530	20241016	103600	16873330	1565	1559	1565	1559	1236
531	20241016	103500	14946400	1556	1559	1559	1556	4665
532	20241016	103400	7683344	1558	1560	1560	1558	951
533	20241016	103300	6200486	1559	1559	1559	1559	0
534	20241016	103200	6200486	1559	1559	1559	1559	0
535	20241016	103100	6200486	1559	1559	1559	1559	0
536	20241016	103000	6200486	1559	1559	1559	1559	0
537	20241016	102900	6200486	1559	1559	1559	1559	0
538	20241016	102800	6200486	1559	1559	1559	1559	0
539	20241016	102700	6200486	1559	1564	1564	1559	8
540	20241016	102600	6187979	1563	1561	1566	1561	26
541	20241016	102500	6147305	1561	1561	1561	1561	7
542	20241016	102400	6136378	1559	1559	1559	1559	0
543	20241016	102300	6136378	1559	1559	1559	1559	0
544	20241016	102200	6136378	1559	1559	1559	1559	0
545	20241016	102100	6136378	1559	1559	1559	1559	0
546	20241016	102000	6136378	1559	1559	1559	1559	0
547	20241016	101900	6136378	1559	1559	1559	1559	0
548	20241016	101800	6136378	1559	1559	1559	1559	0
549	20241016	101700	6136378	1559	1559	1559	1559	0
550	20241016	101600	6136378	1559	1559	1559	1559	0
551	20241016	101500	6136378	1559	1559	1559	1559	0
552	20241016	101400	6136378	1559	1561	1561	1559	654
553	20241016	101300	5116478	1560	1560	1560	1560	0
554	20241016	101200	5116478	1560	1560	1560	1560	0
555	20241016	101100	5116478	1560	1560	1560	1560	0
556	20241016	101000	5116478	1560	1560	1560	1560	0
557	20241016	100900	5116478	1560	1562	1562	1560	11
558	20241016	100800	5099298	1560	1560	1560	1560	0
559	20241016	100700	5099298	1560	1560	1560	1560	0
560	20241016	100600	5099298	1560	1560	1560	1560	0
561	20241016	100500	5099298	1560	1560	1560	1560	0
562	20241016	100400	5099298	1560	1560	1560	1560	0
563	20241016	100300	5099298	1560	1560	1560	1560	0
564	20241016	100200	5099298	1560	1560	1560	1560	0
565	20241016	100100	5099298	1560	1560	1560	1560	0
566	20241016	100000	5099298	1560	1562	1568	1560	21
567	20241016	095900	5066454	1562	1562	1564	1562	51
568	20241016	095800	4986790	1560	1560	1560	1560	0
569	20241016	095700	4986790	1560	1560	1560	1560	0
570	20241016	095600	4986790	1560	1562	1568	1560	3
571	20241016	095500	4982100	1560	1560	1560	1560	0
572	20241016	095400	4982100	1560	1560	1560	1560	0
573	20241016	095300	4982100	1560	1560	1560	1560	0
574	20241016	095200	4982100	1560	1560	1560	1560	0
575	20241016	095100	4982100	1560	1560	1560	1560	0
576	20241016	095000	4982100	1560	1560	1560	1560	1
577	20241016	094900	4980540	1568	1562	1568	1562	16
578	20241016	094800	4955458	1568	1568	1568	1568	0
579	20241016	094700	4955458	1568	1562	1568	1562	2
580	20241016	094600	4952328	1560	1560	1560	1560	0
581	20241016	094500	4952328	1560	1560	1560	1560	0
582	20241016	094400	4952328	1560	1560	1560	1560	1
583	20241016	094300	4950768	1562	1562	1562	1562	1
584	20241016	094200	4949206	1560	1560	1560	1560	0
585	20241016	094100	4949206	1560	1560	1560	1560	0
586	20241016	094000	4949206	1560	1560	1560	1560	0
587	20241016	093900	4949206	1560	1560	1560	1560	0
588	20241016	093800	4949206	1560	1560	1560	1560	0
589	20241016	093700	4949206	1560	1560	1560	1560	1
590	20241016	093600	4947646	1560	1560	1560	1560	0
591	20241016	093500	4947646	1560	1562	1562	1560	4
592	20241016	093400	4941402	1562	1562	1562	1562	1
593	20241016	093300	4939840	1560	1560	1560	1560	0
594	20241016	093200	4939840	1560	1560	1560	1560	0
595	20241016	093100	4939840	1560	1560	1560	1560	0
596	20241016	093000	4939840	1560	1560	1560	1560	1
597	20241016	092900	4938280	1559	1559	1559	1559	0
598	20241016	092800	4938280	1559	1559	1559	1559	0
599	20241016	092700	4938280	1559	1559	1559	1559	1
600	20241016	092600	4936721	1561	1561	1562	1561	301
601	20241016	092500	4466561	1559	1559	1559	1559	0
602	20241016	092400	4466561	1559	1559	1559	1559	0
603	20241016	092300	4466561	1559	1559	1559	1559	0
604	20241016	092200	4466561	1559	1559	1559	1559	1
605	20241016	092100	4465002	1559	1559	1559	1559	0
606	20241016	092000	4465002	1559	1559	1559	1559	0
607	20241016	091900	4465002	1559	1559	1559	1559	1
608	20241016	091800	4463443	1559	1559	1559	1559	933
609	20241016	091700	3008896	1559	1561	1561	1559	1646
610	20241016	091600	441125	1561	1561	1561	1561	0
611	20241016	091500	441125	1561	1563	1563	1561	141
612	20241016	091400	220900	1564	1566	1566	1564	8
613	20241016	091300	208386	1564	1564	1564	1564	0
614	20241016	091200	208386	1564	1565	1565	1564	23
615	20241016	091100	172392	1567	1567	1567	1567	0
616	20241016	091000	172392	1567	1567	1567	1567	92
617	20241016	090900	28228	1567	1567	1567	1567	0
618	20241016	090800	28228	1567	1567	1567	1567	1
619	20241016	090700	26661	1567	1567	1567	1567	0
620	20241016	090600	26661	1567	1567	1567	1567	0
621	20241016	090500	26661	1567	1567	1567	1567	10
622	20241016	090400	10991	1565	1565	1565	1565	1
623	20241016	090300	9426	1574	1574	1574	1574	1
624	20241016	090200	7852	1574	1574	1574	1574	0
625	20241016	090100	7852	1574	1565	1574	1565	4
626	20241016	090000	1565	1565	1565	1565	1565	1